KissMeData/210540/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	203500	504816260	13740	13740	13740	13740	1543
3	20240730	203400	504816260	13740	13740	13740	13740	0
4	20240730	203300	504816260	13740	13740	13740	13740	0
5	20240730	203200	504816260	13740	13740	13740	13740	0
6	20240730	203100	504816260	13740	13740	13740	13740	0
7	20240730	203000	504816260	13740	13740	13740	13740	0
8	20240730	202900	504816260	13740	13740	13740	13740	0
9	20240730	202800	504816260	13740	13740	13740	13740	0
10	20240730	202700	504816260	13740	13740	13740	13740	0
11	20240730	202600	504816260	13740	13740	13740	13740	0
12	20240730	202500	504816260	13740	13740	13740	13740	0
13	20240730	202400	504816260	13740	13740	13740	13740	0
14	20240730	202300	504816260	13740	13740	13740	13740	0
15	20240730	202200	504816260	13740	13740	13740	13740	0
16	20240730	202100	504816260	13740	13740	13740	13740	0
17	20240730	202000	504816260	13740	13740	13740	13740	0
18	20240730	201900	504816260	13740	13740	13740	13740	0
19	20240730	201800	504816260	13740	13740	13740	13740	0
20	20240730	201700	504816260	13740	13740	13740	13740	0
21	20240730	201600	504816260	13740	13740	13740	13740	0
22	20240730	201500	504816260	13740	13740	13740	13740	0
23	20240730	201400	504816260	13740	13740	13740	13740	0
24	20240730	201300	504816260	13740	13740	13740	13740	0
25	20240730	201200	504816260	13740	13740	13740	13740	0
26	20240730	201100	504816260	13740	13740	13740	13740	0
27	20240730	201000	504816260	13740	13740	13740	13740	0
28	20240730	200900	504816260	13740	13740	13740	13740	0
29	20240730	200800	504816260	13740	13740	13740	13740	0
30	20240730	200700	504816260	13740	13740	13740	13740	0
31	20240730	200600	504816260	13740	13740	13740	13740	0
32	20240730	200500	504816260	13740	13740	13740	13740	1543
33	20240730	200400	504816260	13740	13740	13740	13740	0
34	20240730	200300	504816260	13740	13740	13740	13740	0
35	20240730	200200	504816260	13740	13740	13740	13740	0
36	20240730	200100	504816260	13740	13740	13740	13740	0
37	20240730	200000	504816260	13740	13740	13740	13740	0
38	20240730	195900	504816260	13740	13740	13740	13740	0
39	20240730	195800	504816260	13740	13740	13740	13740	0
40	20240730	195700	504816260	13740	13740	13740	13740	0
41	20240730	195600	504816260	13740	13740	13740	13740	0
42	20240730	195500	504816260	13740	13740	13740	13740	0
43	20240730	195400	504816260	13740	13740	13740	13740	0
44	20240730	195300	504816260	13740	13740	13740	13740	0
45	20240730	195200	504816260	13740	13740	13740	13740	0
46	20240730	195100	504816260	13740	13740	13740	13740	0
47	20240730	195000	504816260	13740	13740	13740	13740	0
48	20240730	194900	504816260	13740	13740	13740	13740	0
49	20240730	194800	504816260	13740	13740	13740	13740	0
50	20240730	194700	504816260	13740	13740	13740	13740	0
51	20240730	194600	504816260	13740	13740	13740	13740	0
52	20240730	194500	504816260	13740	13740	13740	13740	0
53	20240730	194400	504816260	13740	13740	13740	13740	0
54	20240730	194300	504816260	13740	13740	13740	13740	0
55	20240730	194200	504816260	13740	13740	13740	13740	0
56	20240730	194100	504816260	13740	13740	13740	13740	0
57	20240730	194000	504816260	13740	13740	13740	13740	0
58	20240730	193900	504816260	13740	13740	13740	13740	0
59	20240730	193800	504816260	13740	13740	13740	13740	0
60	20240730	193700	504816260	13740	13740	13740	13740	0
61	20240730	193600	504816260	13740	13740	13740	13740	0
62	20240730	193500	504816260	13740	13740	13740	13740	1543
63	20240730	193400	504816260	13740	13740	13740	13740	0
64	20240730	193300	504816260	13740	13740	13740	13740	0
65	20240730	193200	504816260	13740	13740	13740	13740	0
66	20240730	193100	504816260	13740	13740	13740	13740	0
67	20240730	193000	504816260	13740	13740	13740	13740	0
68	20240730	192900	504816260	13740	13740	13740	13740	0
69	20240730	192800	504816260	13740	13740	13740	13740	0
70	20240730	192700	504816260	13740	13740	13740	13740	0
71	20240730	192600	504816260	13740	13740	13740	13740	0
72	20240730	192500	504816260	13740	13740	13740	13740	0
73	20240730	192400	504816260	13740	13740	13740	13740	0
74	20240730	192300	504816260	13740	13740	13740	13740	0
75	20240730	192200	504816260	13740	13740	13740	13740	0
76	20240730	192100	504816260	13740	13740	13740	13740	0
77	20240730	192000	504816260	13740	13740	13740	13740	0
78	20240730	191900	504816260	13740	13740	13740	13740	0
79	20240730	191800	504816260	13740	13740	13740	13740	0
80	20240730	191700	504816260	13740	13740	13740	13740	0
81	20240730	191600	504816260	13740	13740	13740	13740	0
82	20240730	191500	504816260	13740	13740	13740	13740	0
83	20240730	191400	504816260	13740	13740	13740	13740	0
84	20240730	191300	504816260	13740	13740	13740	13740	0
85	20240730	191200	504816260	13740	13740	13740	13740	0
86	20240730	191100	504816260	13740	13740	13740	13740	0
87	20240730	191000	504816260	13740	13740	13740	13740	0
88	20240730	190900	504816260	13740	13740	13740	13740	0
89	20240730	190800	504816260	13740	13740	13740	13740	0
90	20240730	190700	504816260	13740	13740	13740	13740	0
91	20240730	190600	504816260	13740	13740	13740	13740	0
92	20240730	190500	504816260	13740	13740	13740	13740	1543
93	20240730	190400	504816260	13740	13740	13740	13740	0
94	20240730	190300	504816260	13740	13740	13740	13740	0
95	20240730	190200	504816260	13740	13740	13740	13740	0
96	20240730	190100	504816260	13740	13740	13740	13740	0
97	20240730	190000	504816260	13740	13740	13740	13740	0
98	20240730	185900	504816260	13740	13740	13740	13740	0
99	20240730	185800	504816260	13740	13740	13740	13740	0
100	20240730	185700	504816260	13740	13740	13740	13740	0
101	20240730	185600	504816260	13740	13740	13740	13740	0
102	20240730	185500	504816260	13740	13740	13740	13740	0
103	20240730	185400	504816260	13740	13740	13740	13740	0
104	20240730	185300	504816260	13740	13740	13740	13740	0
105	20240730	185200	504816260	13740	13740	13740	13740	0
106	20240730	185100	504816260	13740	13740	13740	13740	0
107	20240730	185000	504816260	13740	13740	13740	13740	0
108	20240730	184900	504816260	13740	13740	13740	13740	0
109	20240730	184800	504816260	13740	13740	13740	13740	0
110	20240730	184700	504816260	13740	13740	13740	13740	0
111	20240730	184600	504816260	13740	13740	13740	13740	0
112	20240730	184500	504816260	13740	13740	13740	13740	0
113	20240730	184400	504816260	13740	13740	13740	13740	0
114	20240730	184300	504816260	13740	13740	13740	13740	0
115	20240730	184200	504816260	13740	13740	13740	13740	0
116	20240730	184100	504816260	13740	13740	13740	13740	0
117	20240730	184000	504816260	13740	13740	13740	13740	0
118	20240730	183900	504816260	13740	13740	13740	13740	0
119	20240730	183800	504816260	13740	13740	13740	13740	0
120	20240730	183700	504816260	13740	13740	13740	13740	0
121	20240730	183600	504816260	13740	13740	13740	13740	0
122	20240730	183500	504816260	13740	13740	13740	13740	1543
123	20240730	183400	504816260	13740	13740	13740	13740	0
124	20240730	183300	504816260	13740	13740	13740	13740	0
125	20240730	183200	504816260	13740	13740	13740	13740	0
126	20240730	183100	504816260	13740	13740	13740	13740	0
127	20240730	183000	504816260	13740	13740	13740	13740	0
128	20240730	182900	504816260	13740	13740	13740	13740	0
129	20240730	182800	504816260	13740	13740	13740	13740	0
130	20240730	182700	504816260	13740	13740	13740	13740	0
131	20240730	182600	504816260	13740	13740	13740	13740	0
132	20240730	182500	504816260	13740	13740	13740	13740	0
133	20240730	182400	504816260	13740	13740	13740	13740	0
134	20240730	182300	504816260	13740	13740	13740	13740	0
135	20240730	182200	504816260	13740	13740	13740	13740	0
136	20240730	182100	504816260	13740	13740	13740	13740	0
137	20240730	182000	504816260	13740	13740	13740	13740	0
138	20240730	181900	504816260	13740	13740	13740	13740	0
139	20240730	181800	504816260	13740	13740	13740	13740	0
140	20240730	181700	504816260	13740	13740	13740	13740	0
141	20240730	181600	504816260	13740	13740	13740	13740	0
142	20240730	181500	504816260	13740	13740	13740	13740	0
143	20240730	181400	504816260	13740	13740	13740	13740	0
144	20240730	181300	504816260	13740	13740	13740	13740	0
145	20240730	181200	504816260	13740	13740	13740	13740	0
146	20240730	181100	504816260	13740	13740	13740	13740	0
147	20240730	181000	504816260	13740	13740	13740	13740	0
148	20240730	180900	504816260	13740	13740	13740	13740	0
149	20240730	180800	504816260	13740	13740	13740	13740	0
150	20240730	180700	504816260	13740	13740	13740	13740	0
151	20240730	180600	504816260	13740	13740	13740	13740	0
152	20240730	180500	504816260	13740	13740	13740	13740	1543
153	20240730	180400	504816260	13740	13740	13740	13740	0
154	20240730	180300	504816260	13740	13740	13740	13740	0
155	20240730	180200	504816260	13740	13740	13740	13740	0
156	20240730	180100	504816260	13740	13740	13740	13740	0
157	20240730	180000	504816260	13740	13740	13740	13740	0
158	20240730	175900	504816260	13740	13740	13740	13740	0
159	20240730	175800	504816260	13740	13740	13740	13740	0
160	20240730	175700	504816260	13740	13740	13740	13740	0
161	20240730	175600	504816260	13740	13740	13740	13740	0
162	20240730	175500	504816260	13740	13740	13740	13740	0
163	20240730	175400	504816260	13740	13740	13740	13740	0
164	20240730	175300	504816260	13740	13740	13740	13740	0
165	20240730	175200	504816260	13740	13740	13740	13740	0
166	20240730	175100	504816260	13740	13740	13740	13740	0
167	20240730	175000	504816260	13740	13740	13740	13740	0
168	20240730	174900	504816260	13740	13740	13740	13740	0
169	20240730	174800	504816260	13740	13740	13740	13740	0
170	20240730	174700	504816260	13740	13740	13740	13740	0
171	20240730	174600	504816260	13740	13740	13740	13740	0
172	20240730	174500	504816260	13740	13740	13740	13740	0
173	20240730	174400	504816260	13740	13740	13740	13740	0
174	20240730	174300	504816260	13740	13740	13740	13740	0
175	20240730	174200	504816260	13740	13740	13740	13740	0
176	20240730	174100	504816260	13740	13740	13740	13740	0
177	20240730	174000	504816260	13740	13740	13740	13740	0
178	20240730	173900	504816260	13740	13740	13740	13740	0
179	20240730	173800	504816260	13740	13740	13740	13740	0
180	20240730	173700	504816260	13740	13740	13740	13740	0
181	20240730	173600	504816260	13740	13740	13740	13740	0
182	20240730	173500	504816260	13740	13740	13740	13740	1543
183	20240730	173400	504816260	13740	13740	13740	13740	0
184	20240730	173300	504816260	13740	13740	13740	13740	0
185	20240730	173200	504816260	13740	13740	13740	13740	0
186	20240730	173100	504816260	13740	13740	13740	13740	0
187	20240730	173000	504816260	13740	13740	13740	13740	0
188	20240730	172900	504816260	13740	13740	13740	13740	0
189	20240730	172800	504816260	13740	13740	13740	13740	0
190	20240730	172700	504816260	13740	13740	13740	13740	0
191	20240730	172600	504816260	13740	13740	13740	13740	0
192	20240730	172500	504816260	13740	13740	13740	13740	0
193	20240730	172400	504816260	13740	13740	13740	13740	0
194	20240730	172300	504816260	13740	13740	13740	13740	0
195	20240730	172200	504816260	13740	13740	13740	13740	0
196	20240730	172100	504816260	13740	13740	13740	13740	0
197	20240730	172000	504816260	13740	13740	13740	13740	0
198	20240730	171900	504816260	13740	13740	13740	13740	0
199	20240730	171800	504816260	13740	13740	13740	13740	0
200	20240730	171700	504816260	13740	13740	13740	13740	0
201	20240730	171600	504816260	13740	13740	13740	13740	0
202	20240730	171500	504816260	13740	13740	13740	13740	0
203	20240730	171400	504816260	13740	13740	13740	13740	0
204	20240730	171300	504816260	13740	13740	13740	13740	0
205	20240730	171200	504816260	13740	13740	13740	13740	0
206	20240730	171100	504816260	13740	13740	13740	13740	0
207	20240730	171000	504816260	13740	13740	13740	13740	0
208	20240730	170900	504816260	13740	13740	13740	13740	0
209	20240730	170800	504816260	13740	13740	13740	13740	0
210	20240730	170700	504816260	13740	13740	13740	13740	0
211	20240730	170600	504816260	13740	13740	13740	13740	0
212	20240730	170500	504816260	13740	13740	13740	13740	1543
213	20240730	170400	504816260	13740	13740	13740	13740	0
214	20240730	170300	504816260	13740	13740	13740	13740	0
215	20240730	170200	504816260	13740	13740	13740	13740	0
216	20240730	170100	504816260	13740	13740	13740	13740	0
217	20240730	170000	504816260	13740	13740	13740	13740	0
218	20240730	165900	504816260	13740	13740	13740	13740	0
219	20240730	165800	504816260	13740	13740	13740	13740	0
220	20240730	165700	504816260	13740	13740	13740	13740	0
221	20240730	165600	504816260	13740	13740	13740	13740	0
222	20240730	165500	504816260	13740	13740	13740	13740	0
223	20240730	165400	504816260	13740	13740	13740	13740	0
224	20240730	165300	504816260	13740	13740	13740	13740	0
225	20240730	165200	504816260	13740	13740	13740	13740	0
226	20240730	165100	504816260	13740	13740	13740	13740	0
227	20240730	165000	504816260	13740	13740	13740	13740	0
228	20240730	164900	504816260	13740	13740	13740	13740	0
229	20240730	164800	504816260	13740	13740	13740	13740	0
230	20240730	164700	504816260	13740	13740	13740	13740	0
231	20240730	164600	504816260	13740	13740	13740	13740	0
232	20240730	164500	504816260	13740	13740	13740	13740	0
233	20240730	164400	504816260	13740	13740	13740	13740	0
234	20240730	164300	504816260	13740	13740	13740	13740	0
235	20240730	164200	504816260	13740	13740	13740	13740	0
236	20240730	164100	504816260	13740	13740	13740	13740	0
237	20240730	164000	504816260	13740	13740	13740	13740	0
238	20240730	163900	504816260	13740	13740	13740	13740	0
239	20240730	163800	504816260	13740	13740	13740	13740	0
240	20240730	163700	504816260	13740	13740	13740	13740	0
241	20240730	163600	504816260	13740	13740	13740	13740	0
242	20240730	163500	504816260	13740	13740	13740	13740	1543
243	20240730	163400	504816260	13740	13740	13740	13740	0
244	20240730	163300	504816260	13740	13740	13740	13740	0
245	20240730	163200	504816260	13740	13740	13740	13740	0
246	20240730	163100	504816260	13740	13740	13740	13740	0
247	20240730	163000	504816260	13740	13740	13740	13740	0
248	20240730	162900	504816260	13740	13740	13740	13740	0
249	20240730	162800	504816260	13740	13740	13740	13740	0
250	20240730	162700	504816260	13740	13740	13740	13740	0
251	20240730	162600	504816260	13740	13740	13740	13740	0
252	20240730	162500	504816260	13740	13740	13740	13740	0
253	20240730	162400	504816260	13740	13740	13740	13740	0
254	20240730	162300	504816260	13740	13740	13740	13740	0
255	20240730	162200	504816260	13740	13740	13740	13740	0
256	20240730	162100	504816260	13740	13740	13740	13740	0
257	20240730	162000	504816260	13740	13740	13740	13740	0
258	20240730	161900	504816260	13740	13740	13740	13740	0
259	20240730	161800	504816260	13740	13740	13740	13740	0
260	20240730	161700	504816260	13740	13740	13740	13740	0
261	20240730	161600	504816260	13740	13740	13740	13740	0
262	20240730	161500	504816260	13740	13740	13740	13740	0
263	20240730	161400	504816260	13740	13740	13740	13740	0
264	20240730	161300	504816260	13740	13740	13740	13740	0
265	20240730	161200	504816260	13740	13740	13740	13740	0
266	20240730	161100	504816260	13740	13740	13740	13740	0
267	20240730	161000	504816260	13740	13740	13740	13740	0
268	20240730	160900	504816260	13740	13740	13740	13740	0
269	20240730	160800	504816260	13740	13740	13740	13740	0
270	20240730	160700	504816260	13740	13740	13740	13740	0
271	20240730	160600	504816260	13740	13740	13740	13740	0
272	20240730	160500	504816260	13740	13740	13740	13740	1543
273	20240730	160400	504816260	13740	13740	13740	13740	0
274	20240730	160300	504816260	13740	13740	13740	13740	0
275	20240730	160200	504816260	13740	13740	13740	13740	0
276	20240730	160100	504816260	13740	13740	13740	13740	0
277	20240730	160000	504816260	13740	13740	13740	13740	0
278	20240730	155900	504816260	13740	13740	13740	13740	0
279	20240730	155800	504816260	13740	13740	13740	13740	0
280	20240730	155700	504816260	13740	13740	13740	13740	0
281	20240730	155600	504816260	13740	13740	13740	13740	0
282	20240730	155500	504816260	13740	13740	13740	13740	0
283	20240730	155400	504816260	13740	13740	13740	13740	0
284	20240730	155300	504816260	13740	13740	13740	13740	0
285	20240730	155200	504816260	13740	13740	13740	13740	0
286	20240730	155100	504816260	13740	13740	13740	13740	0
287	20240730	155000	504816260	13740	13740	13740	13740	0
288	20240730	154900	504816260	13740	13740	13740	13740	0
289	20240730	154800	504816260	13740	13740	13740	13740	0
290	20240730	154700	504816260	13740	13740	13740	13740	0
291	20240730	154600	504816260	13740	13740	13740	13740	0
292	20240730	154500	504816260	13740	13740	13740	13740	0
293	20240730	154400	504816260	13740	13740	13740	13740	0
294	20240730	154300	504816260	13740	13740	13740	13740	0
295	20240730	154200	504816260	13740	13740	13740	13740	0
296	20240730	154100	504816260	13740	13740	13740	13740	0
297	20240730	154000	504816260	13740	13740	13740	13740	0
298	20240730	153900	504816260	13740	13740	13740	13740	0
299	20240730	153800	504816260	13740	13740	13740	13740	0
300	20240730	153700	504816260	13740	13740	13740	13740	0
301	20240730	153600	504816260	13740	13740	13740	13740	0
302	20240730	153500	504816260	13740	13740	13740	13740	1543
303	20240730	153400	504816260	13740	13740	13740	13740	0
304	20240730	153300	504816260	13740	13740	13740	13740	0
305	20240730	153200	504816260	13740	13740	13740	13740	0
306	20240730	153100	504816260	13740	13740	13740	13740	0
307	20240730	153000	504816260	13740	13740	13740	13740	1543
308	20240730	152900	483615440	13680	13680	13680	13680	0
309	20240730	152800	483615440	13680	13680	13680	13680	0
310	20240730	152700	483615440	13680	13680	13680	13680	0
311	20240730	152600	483615440	13680	13680	13680	13680	0
312	20240730	152500	483615440	13680	13680	13680	13680	0
313	20240730	152400	483615440	13680	13680	13680	13680	0
314	20240730	152300	483615440	13680	13680	13680	13680	0
315	20240730	152200	483615440	13680	13680	13680	13680	0
316	20240730	152100	483615440	13680	13680	13680	13680	0
317	20240730	152000	483615440	13680	13680	13680	13680	0
318	20240730	151900	483615440	13680	13650	13680	13650	9
319	20240730	151800	483492560	13650	13650	13650	13650	56
320	20240730	151700	482728160	13650	13640	13650	13640	80
321	20240730	151600	481636580	13650	13650	13650	13650	0
322	20240730	151500	481636580	13650	13650	13650	13650	16
323	20240730	151400	481418180	13650	13650	13650	13650	63
324	20240730	151300	480558230	13650	13650	13650	13650	1
325	20240730	151200	480544580	13650	13650	13650	13650	34
326	20240730	151100	480080480	13640	13640	13640	13640	0
327	20240730	151000	480080480	13640	13670	13670	13640	528
328	20240730	150900	472869220	13680	13680	13680	13680	100
329	20240730	150800	471501220	13670	13670	13670	13670	9
330	20240730	150700	471378190	13680	13680	13680	13680	0
331	20240730	150600	471378190	13680	13680	13680	13680	0
332	20240730	150500	471378190	13680	13680	13680	13680	0
333	20240730	150400	471378190	13680	13680	13680	13680	186
334	20240730	150300	468833710	13680	13680	13680	13680	0
335	20240730	150200	468833710	13680	13680	13680	13680	0
336	20240730	150100	468833710	13680	13680	13680	13680	50
337	20240730	150000	468149710	13670	13670	13670	13670	54
338	20240730	145900	467411530	13670	13670	13670	13670	0
339	20240730	145800	467411530	13670	13670	13670	13660	12
340	20240730	145700	467247560	13670	13670	13670	13670	0
341	20240730	145600	467247560	13670	13650	13670	13650	124
342	20240730	145500	465553700	13650	13660	13660	13650	91
343	20240730	145400	464311540	13650	13670	13670	13650	548
344	20240730	145300	456827450	13670	13670	13670	13670	1
345	20240730	145200	456813780	13680	13690	13690	13680	108
346	20240730	145100	455336280	13680	13680	13680	13680	0
347	20240730	145000	455336280	13680	13680	13680	13680	1
348	20240730	144900	455322600	13650	13650	13650	13650	0
349	20240730	144800	455322600	13650	13700	13700	13650	619
350	20240730	144700	446863900	13730	13730	13730	13730	0
351	20240730	144600	446863900	13730	13730	13730	13730	0
352	20240730	144500	446863900	13730	13730	13730	13730	0
353	20240730	144400	446863900	13730	13730	13730	13730	0
354	20240730	144300	446863900	13730	13730	13730	13730	26
355	20240730	144200	446506920	13680	13680	13680	13680	0
356	20240730	144100	446506920	13680	13680	13680	13680	0
357	20240730	144000	446506920	13680	13680	13680	13680	0
358	20240730	143900	446506920	13680	13680	13680	13680	0
359	20240730	143800	446506920	13680	13680	13680	13680	0
360	20240730	143700	446506920	13680	13690	13690	13680	200
361	20240730	143600	443770810	13700	13700	13700	13700	0
362	20240730	143500	443770810	13700	13700	13700	13700	0
363	20240730	143400	443770810	13700	13700	13700	13700	1
364	20240730	143300	443757110	13690	13690	13690	13690	14
365	20240730	143200	443565450	13680	13700	13700	13680	593
366	20240730	143100	435448680	13700	13710	13710	13700	166
367	20240730	143000	433174360	13760	13760	13760	13760	0
368	20240730	142900	433174360	13760	13760	13760	13760	0
369	20240730	142800	433174360	13760	13760	13760	13760	0
370	20240730	142700	433174360	13760	13760	13760	13760	0
371	20240730	142600	433174360	13760	13760	13760	13760	0
372	20240730	142500	433174360	13760	13760	13760	13760	0
373	20240730	142400	433174360	13760	13760	13760	13760	0
374	20240730	142300	433174360	13760	13760	13760	13760	0
375	20240730	142200	433174360	13760	13760	13760	13760	0
376	20240730	142100	433174360	13760	13760	13760	13760	1
377	20240730	142000	433160600	13700	13700	13700	13700	0
378	20240730	141900	433160600	13700	13700	13700	13700	0
379	20240730	141800	433160600	13700	13700	13700	13700	2
380	20240730	141700	433133200	13700	13700	13700	13700	0
381	20240730	141600	433133200	13700	13700	13700	13700	0
382	20240730	141500	433133200	13700	13700	13700	13700	0
383	20240730	141400	433133200	13700	13710	13710	13700	800
384	20240730	141300	422169560	13710	13710	13710	13710	0
385	20240730	141200	422169560	13710	13710	13710	13710	0
386	20240730	141100	422169560	13710	13720	13790	13710	399
387	20240730	141000	416682620	13720	13720	13720	13720	24
388	20240730	140900	416353340	13720	13720	13720	13720	14
389	20240730	140800	416161260	13730	13730	13730	13730	2
390	20240730	140700	416133800	13740	13740	13740	13740	0
391	20240730	140600	416133800	13740	13740	13740	13740	2
392	20240730	140500	416106320	13750	13750	13750	13750	0
393	20240730	140400	416106320	13750	13750	13750	13750	0
394	20240730	140300	416106320	13750	13750	13750	13750	0
395	20240730	140200	416106320	13750	13750	13750	13750	0
396	20240730	140100	416106320	13750	13750	13750	13750	350
397	20240730	140000	411293820	13750	13750	13750	13750	0
398	20240730	135900	411293820	13750	13750	13750	13750	0
399	20240730	135800	411293820	13750	13760	13760	13750	2
400	20240730	135700	411266310	13710	13710	13710	13710	0
401	20240730	135600	411266310	13710	13730	13730	13710	59
402	20240730	135500	410456660	13710	13710	13710	13710	0
403	20240730	135400	410456660	13710	13710	13710	13710	0
404	20240730	135300	410456660	13710	13720	13720	13710	921
405	20240730	135200	397825100	13730	13720	13730	13720	4
406	20240730	135100	397770210	13720	13720	13720	13720	133
407	20240730	135000	395945450	13730	13730	13730	13730	3
408	20240730	134900	395904260	13730	13730	13730	13730	0
409	20240730	134800	395904260	13730	13730	13730	13730	12
410	20240730	134700	395739500	13720	13720	13720	13720	0
411	20240730	134600	395739500	13720	13720	13720	13720	0
412	20240730	134500	395739500	13720	13720	13720	13720	0
413	20240730	134400	395739500	13720	13730	13730	13720	362
414	20240730	134300	390772850	13730	13730	13730	13730	20
415	20240730	134200	390498250	13730	13730	13730	13730	0
416	20240730	134100	390498250	13730	13730	13730	13730	1
417	20240730	134000	390484520	13720	13720	13720	13720	9
418	20240730	133900	390361040	13730	13730	13730	13730	0
419	20240730	133800	390361040	13730	13730	13730	13730	0
420	20240730	133700	390361040	13730	13730	13730	13730	15
421	20240730	133600	390155090	13730	13730	13730	13730	0
422	20240730	133500	390155090	13730	13730	13730	13730	0
423	20240730	133400	390155090	13730	13740	13740	13730	188
424	20240730	133300	387573790	13770	13770	13770	13770	0
425	20240730	133200	387573790	13770	13770	13770	13770	0
426	20240730	133100	387573790	13770	13770	13770	13770	0
427	20240730	133000	387573790	13770	13770	13770	13770	0
428	20240730	132900	387573790	13770	13770	13770	13770	0
429	20240730	132800	387573790	13770	13770	13770	13770	0
430	20240730	132700	387573790	13770	13770	13770	13770	0
431	20240730	132600	387573790	13770	13770	13770	13770	11
432	20240730	132500	387422320	13740	13740	13740	13740	0
433	20240730	132400	387422320	13740	13740	13740	13740	0
434	20240730	132300	387422320	13740	13740	13740	13740	6
435	20240730	132200	387339880	13740	13740	13740	13740	22
436	20240730	132100	387037600	13720	13720	13720	13720	0
437	20240730	132000	387037600	13720	13720	13720	13720	0
438	20240730	131900	387037600	13720	13720	13720	13720	0
439	20240730	131800	387037600	13720	13730	13730	13720	495
440	20240730	131700	380243810	13730	13730	13730	13730	13
441	20240730	131600	380065320	13740	13740	13740	13740	0
442	20240730	131500	380065320	13740	13740	13740	13740	644
443	20240730	131400	371216760	13740	13740	13740	13740	0
444	20240730	131300	371216760	13740	13740	13740	13740	0
445	20240730	131200	371216760	13740	13750	13750	13740	165
446	20240730	131100	368949590	13750	13750	13750	13750	0
447	20240730	131000	368949590	13750	13750	13750	13750	0
448	20240730	130900	368949590	13750	13750	13750	13750	356
449	20240730	130800	364054590	13790	13790	13790	13790	0
450	20240730	130700	364054590	13790	13790	13790	13790	0
451	20240730	130600	364054590	13790	13790	13790	13790	0
452	20240730	130500	364054590	13790	13790	13790	13790	0
453	20240730	130400	364054590	13790	13740	13790	13740	229
454	20240730	130300	360902910	13740	13740	13740	13740	1
455	20240730	130200	360889170	13750	13740	13750	13730	301
456	20240730	130100	356755920	13730	13730	13730	13730	0
457	20240730	130000	356755920	13730	13730	13730	13730	0
458	20240730	125900	356755920	13730	13730	13730	13730	0
459	20240730	125800	356755920	13730	13730	13730	13730	0
460	20240730	125700	356755920	13730	13730	13730	13720	137
461	20240730	125600	354876210	13720	13730	13730	13720	84
462	20240730	125500	353723690	13720	13720	13720	13720	0
463	20240730	125400	353723690	13720	13720	13720	13720	0
464	20240730	125300	353723690	13720	13720	13720	13720	5
465	20240730	125200	353655090	13720	13720	13720	13720	0
466	20240730	125100	353655090	13720	13720	13720	13720	0
467	20240730	125000	353655090	13720	13720	13720	13720	0
468	20240730	124900	353655090	13720	13720	13720	13720	0
469	20240730	124800	353655090	13720	13720	13720	13720	1
470	20240730	124700	353641370	13720	13720	13720	13720	221
471	20240730	124600	350609250	13720	13720	13720	13720	145
472	20240730	124500	348619850	13720	13730	13730	13720	10
473	20240730	124400	348482630	13720	13720	13720	13720	0
474	20240730	124300	348482630	13720	13720	13720	13720	20
475	20240730	124200	348208230	13720	13720	13720	13720	182
476	20240730	124100	345711190	13720	13720	13720	13720	0
477	20240730	124000	345711190	13720	13740	13740	13720	25
478	20240730	123900	345368090	13730	13740	13740	13730	46
479	20240730	123800	344736460	13770	13770	13770	13770	0
480	20240730	123700	344736460	13770	13770	13770	13770	0
481	20240730	123600	344736460	13770	13770	13770	13770	1
482	20240730	123500	344722690	13770	13770	13770	13770	0
483	20240730	123400	344722690	13770	13770	13770	13770	0
484	20240730	123300	344722690	13770	13770	13770	13770	0
485	20240730	123200	344722690	13770	13770	13770	13770	0
486	20240730	123100	344722690	13770	13770	13770	13770	0
487	20240730	123000	344722690	13770	13770	13770	13770	0
488	20240730	122900	344722690	13770	13770	13770	13770	10
489	20240730	122800	344584990	13790	13790	13790	13790	0
490	20240730	122700	344584990	13790	13790	13790	13790	0
491	20240730	122600	344584990	13790	13790	13790	13790	906
492	20240730	122500	332091250	13790	13790	13790	13790	1
493	20240730	122400	332077460	13790	13790	13790	13790	0
494	20240730	122300	332077460	13790	13790	13790	13790	0
495	20240730	122200	332077460	13790	13790	13790	13790	1
496	20240730	122100	332063670	13730	13730	13730	13730	0
497	20240730	122000	332063670	13730	13730	13730	13730	1
498	20240730	121900	332049940	13730	13730	13730	13730	0
499	20240730	121800	332049940	13730	13730	13730	13730	0
500	20240730	121700	332049940	13730	13730	13730	13730	0
501	20240730	121600	332049940	13730	13730	13730	13730	12
502	20240730	121500	331885180	13770	13760	13770	13730	125
503	20240730	121400	330165330	13770	13770	13770	13770	0
504	20240730	121300	330165330	13770	13770	13770	13770	0
505	20240730	121200	330165330	13770	13770	13770	13770	0
506	20240730	121100	330165330	13770	13770	13770	13770	1
507	20240730	121000	330151560	13720	13720	13720	13720	0
508	20240730	120900	330151560	13720	13720	13720	13720	0
509	20240730	120800	330151560	13720	13720	13720	13720	30
510	20240730	120700	329739960	13790	13790	13790	13790	0
511	20240730	120600	329739960	13790	13790	13790	13790	0
512	20240730	120500	329739960	13790	13790	13790	13790	0
513	20240730	120400	329739960	13790	13790	13790	13790	0
514	20240730	120300	329739960	13790	13790	13790	13790	0
515	20240730	120200	329739960	13790	13790	13790	13790	0
516	20240730	120100	329739960	13790	13740	13790	13740	2
517	20240730	120000	329712430	13790	13790	13790	13790	0
518	20240730	115900	329712430	13790	13790	13790	13790	1
519	20240730	115800	329698640	13710	13710	13710	13710	507
520	20240730	115700	322747670	13800	13800	13800	13800	0
521	20240730	115600	322747670	13800	13800	13800	13800	1
522	20240730	115500	322733870	13710	13710	13710	13710	0
523	20240730	115400	322733870	13710	13710	13710	13710	101
524	20240730	115300	321349160	13720	13720	13720	13720	0
525	20240730	115200	321349160	13720	13720	13720	13720	32
526	20240730	115100	320910120	13800	13800	13800	13800	15
527	20240730	115000	320703120	13720	13720	13720	13720	0
528	20240730	114900	320703120	13720	13720	13720	13720	41
529	20240730	114800	320140600	13800	13800	13800	13800	0
530	20240730	114700	320140600	13800	13800	13800	13800	0
531	20240730	114600	320140600	13800	13800	13800	13800	0
532	20240730	114500	320140600	13800	13800	13800	13800	0
533	20240730	114400	320140600	13800	13800	13800	13800	1
534	20240730	114300	320126800	13720	13720	13720	13720	0
535	20240730	114200	320126800	13720	13720	13720	13720	10
536	20240730	114100	319989600	13710	13710	13710	13710	0
537	20240730	114000	319989600	13710	13710	13710	13710	0
538	20240730	113900	319989600	13710	13710	13710	13710	0
539	20240730	113800	319989600	13710	13710	13710	13710	0
540	20240730	113700	319989600	13710	13710	13710	13710	0
541	20240730	113600	319989600	13710	13710	13710	13710	0
542	20240730	113500	319989600	13710	13710	13710	13710	0
543	20240730	113400	319989600	13710	13710	13710	13710	0
544	20240730	113300	319989600	13710	13710	13710	13710	0
545	20240730	113200	319989600	13710	13710	13710	13710	0
546	20240730	113100	319989600	13710	13760	13760	13710	2000
547	20240730	113000	292526660	13750	13750	13750	13750	0
548	20240730	112900	292526660	13750	13750	13750	13750	0
549	20240730	112800	292526660	13750	13750	13750	13750	16
550	20240730	112700	292306660	13750	13750	13750	13750	47
551	20240730	112600	291660410	13800	13800	13800	13800	2
552	20240730	112500	291632810	13750	13740	13750	13740	16
553	20240730	112400	291412960	13740	13740	13740	13740	128
554	20240730	112300	289654240	13740	13740	13740	13740	0
555	20240730	112200	289654240	13740	13740	13740	13740	0
556	20240730	112100	289654240	13740	13740	13740	13740	32
557	20240730	112000	289214560	13790	13790	13790	13790	43
558	20240730	111900	288621590	13790	13790	13790	13790	0
559	20240730	111800	288621590	13790	13790	13790	13790	0
560	20240730	111700	288621590	13790	13790	13790	13790	0
561	20240730	111600	288621590	13790	13790	13790	13790	1
562	20240730	111500	288607800	13730	13730	13730	13730	0
563	20240730	111400	288607800	13730	13730	13730	13730	0
564	20240730	111300	288607800	13730	13730	13730	13730	0
565	20240730	111200	288607800	13730	13730	13730	13730	5
566	20240730	111100	288539150	13810	13810	13810	13810	0
567	20240730	111000	288539150	13810	13810	13810	13810	1
568	20240730	110900	288525340	13730	13730	13730	13730	0
569	20240730	110800	288525340	13730	13730	13730	13730	0
570	20240730	110700	288525340	13730	13750	13750	13730	155
571	20240730	110600	286396590	13750	13750	13750	13750	40
572	20240730	110500	285846590	13750	13750	13750	13750	5
573	20240730	110400	285777840	13820	13820	13820	13820	1
574	20240730	110300	285764020	13750	13750	13750	13750	46
575	20240730	110200	285131520	13820	13770	13820	13770	2
576	20240730	110100	285103930	13750	13750	13750	13750	0
577	20240730	110000	285103930	13750	13750	13750	13750	19
578	20240730	105900	284842680	13820	13820	13820	13820	2
579	20240730	105800	284815040	13750	13750	13750	13750	0
580	20240730	105700	284815040	13750	13750	13750	13750	120
581	20240730	105600	283165040	13740	13770	13770	13740	828
582	20240730	105500	271777160	13770	13770	13770	13770	3
583	20240730	105400	271735850	13780	13780	13780	13780	1
584	20240730	105300	271722070	13760	13760	13760	13760	1
585	20240730	105200	271708310	13760	13760	13760	13760	0
586	20240730	105100	271708310	13760	13760	13760	13760	0
587	20240730	105000	271708310	13760	13790	13790	13760	1010
588	20240730	104900	257787000	13800	13800	13800	13800	1
589	20240730	104800	257773200	13800	13800	13800	13800	0
590	20240730	104700	257773200	13800	13800	13800	13800	0
591	20240730	104600	257773200	13800	13800	13800	13800	0
592	20240730	104500	257773200	13800	13800	13800	13800	0
593	20240730	104400	257773200	13800	13800	13800	13800	0
594	20240730	104300	257773200	13800	13800	13800	13800	26
595	20240730	104200	257414400	13800	13800	13800	13800	0
596	20240730	104100	257414400	13800	13800	13800	13800	0
597	20240730	104000	257414400	13800	13790	13800	13790	27
598	20240730	103900	257042020	13800	13800	13800	13800	0
599	20240730	103800	257042020	13800	13800	13800	13800	0
600	20240730	103700	257042020	13800	13800	13800	13800	0
601	20240730	103600	257042020	13800	13800	13800	13800	500
602	20240730	103500	250142020	13830	13830	13830	13830	40
603	20240730	103400	249588820	13840	13840	13840	13840	0
604	20240730	103300	249588820	13840	13840	13840	13840	46
605	20240730	103200	248952180	13850	13850	13850	13850	72
606	20240730	103100	247954980	13850	13940	13940	13850	92
607	20240730	103000	246676730	13940	13830	13940	13830	53
608	20240730	102900	245943630	13840	13840	13840	13840	0
609	20240730	102800	245943630	13840	13840	13840	13840	33
610	20240730	102700	245486910	13840	13920	13960	13840	85
611	20240730	102600	244309180	13900	13890	13900	13890	75
612	20240730	102500	243266700	13890	13890	13890	13890	29
613	20240730	102400	242863890	13880	13830	13880	13830	76
614	20240730	102300	241809070	13830	13830	13830	13830	1
615	20240730	102200	241795240	13830	13830	13830	13830	0
616	20240730	102100	241795240	13830	13830	13830	13830	1
617	20240730	102000	241781410	13830	13830	13830	13830	16
618	20240730	101900	241560130	13880	13870	13880	13870	20
619	20240730	101800	241282610	13880	13880	13880	13880	1
620	20240730	101700	241268730	13790	13790	13790	13790	0
621	20240730	101600	241268730	13790	13790	13790	13790	0
622	20240730	101500	241268730	13790	13800	13800	13790	60
623	20240730	101400	240441200	13790	13790	13790	13790	0
624	20240730	101300	240441200	13790	13790	13790	13790	9
625	20240730	101200	240317090	13900	13900	13900	13900	20
626	20240730	101100	240039090	13900	13800	13900	13740	65
627	20240730	101000	239140120	13800	13800	13800	13800	37
628	20240730	100900	238629520	13850	13800	13850	13800	94
629	20240730	100800	237328800	13800	13800	13800	13790	757
630	20240730	100700	226886740	13810	13810	13810	13810	94
631	20240730	100600	225588600	13810	13810	13810	13810	0
632	20240730	100500	225588600	13810	13810	13810	13810	5
633	20240730	100400	225519550	13810	13780	13810	13780	243
634	20240730	100300	222164930	13710	13710	13710	13710	1
635	20240730	100200	222151220	13770	13770	13770	13770	2
636	20240730	100100	222123680	13750	13750	13750	13750	28
637	20240730	100000	221738680	13730	13690	13730	13690	250
638	20240730	095900	218310220	13670	13690	13700	13670	1203
639	20240730	095800	201833570	13670	13680	13680	13670	8
640	20240730	095700	201724170	13690	13690	13690	13690	170
641	20240730	095600	199396870	13690	13690	13690	13690	1
642	20240730	095500	199383180	13690	13690	13690	13690	14
643	20240730	095400	199191520	13670	13660	13670	13660	60
644	20240730	095300	198371820	13660	13660	13700	13660	373
645	20240730	095200	193265140	13690	13680	13690	13680	29
646	20240730	095100	192868230	13690	13690	13690	13690	11
647	20240730	095000	192717640	13690	13680	13700	13660	144
648	20240730	094900	190749200	13680	13710	13710	13680	1759
649	20240730	094800	166660630	13720	13750	13750	13720	719
650	20240730	094700	156795550	13740	13740	13740	13740	81
651	20240730	094600	155682610	13740	13740	13740	13740	5
652	20240730	094500	155613910	13740	13750	13750	13740	15
653	20240730	094400	155407800	13750	13750	13750	13750	22
654	20240730	094300	155105300	13750	13780	13780	13750	419
655	20240730	094200	149338430	13770	13800	13800	13770	109
656	20240730	094100	147836480	13800	13800	13800	13800	1349
657	20240730	094000	129220280	13810	13810	13820	13810	724
658	20240730	093900	119220990	13820	13830	13830	13820	94
659	20240730	093800	117921530	13890	13840	13890	13840	100
660	20240730	093700	116537280	13900	13900	13930	13900	21
661	20240730	093600	116245140	13990	13860	13990	13820	656
662	20240730	093500	107158900	13950	13950	13950	13950	101
663	20240730	093400	105749950	13950	13950	13950	13940	268
664	20240730	093300	102011450	13950	13830	13950	13820	110
665	20240730	093200	100490810	13830	13850	13850	13830	391
666	20240730	093100	95081430	13850	13850	13850	13850	32
667	20240730	093000	94638230	13850	13850	13850	13850	63
668	20240730	092900	93765680	13850	13850	13850	13850	0
669	20240730	092800	93765680	13850	13900	13900	13850	109
670	20240730	092700	92255780	13860	13860	13860	13860	122
671	20240730	092600	90564860	13860	13860	13860	13860	0
672	20240730	092500	90564860	13860	13860	13860	13860	100
673	20240730	092400	89178860	13860	13860	13860	13860	21
674	20240730	092300	88887800	13900	13900	13900	13900	0
675	20240730	092200	88887800	13900	13900	13900	13900	0
676	20240730	092100	88887800	13900	13910	13910	13900	789
677	20240730	092000	77913410	13910	13910	13910	13910	0
678	20240730	091900	77913410	13910	13910	13910	13910	1
679	20240730	091800	77899500	13840	13840	13840	13840	7
680	20240730	091700	77802620	13910	13830	13910	13830	2
681	20240730	091600	77774880	13830	13890	13890	13830	1034
682	20240730	091500	63459180	13890	13890	13890	13890	51
683	20240730	091400	62750790	13850	13880	13880	13850	408
684	20240730	091300	57090020	13890	13890	13890	13890	2
685	20240730	091200	57062240	13880	13880	13880	13880	103
686	20240730	091100	55632600	13850	13850	13850	13850	180
687	20240730	091000	53139600	13850	13830	13850	13830	210
688	20240730	090900	50232100	13850	13850	13850	13850	97
689	20240730	090800	48888650	13850	13850	13850	13850	75
690	20240730	090700	47849900	13820	13820	13820	13820	20
691	20240730	090600	47573500	13820	13830	13830	13820	1006
692	20240730	090500	33668500	13830	13820	13830	13800	1219
693	20240730	090400	16815090	13830	13870	13870	13830	222
694	20240730	090300	13740070	13880	13910	13910	13880	105
695	20240730	090200	12281750	13910	13950	13950	13910	252
696	20240730	090100	8769690	14000	14050	14050	14000	2
697	20240730	090000	8741640	14070	14080	14080	13920	625