KissMeData/033160/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191400	399098460	9580	9580	9580	9580	407
3	20240729	191300	399098460	9580	9580	9580	9580	0
4	20240729	191200	399098460	9580	9580	9580	9580	0
5	20240729	191100	399098460	9580	9580	9580	9580	0
6	20240729	191000	399098460	9580	9580	9580	9580	0
7	20240729	190900	399098460	9580	9580	9580	9580	0
8	20240729	190800	399098460	9580	9580	9580	9580	0
9	20240729	190700	399098460	9580	9580	9580	9580	0
10	20240729	190600	399098460	9580	9580	9580	9580	0
11	20240729	190500	399098460	9580	9580	9580	9580	0
12	20240729	190400	399098460	9580	9580	9580	9580	0
13	20240729	190300	399098460	9580	9580	9580	9580	0
14	20240729	190200	399098460	9580	9580	9580	9580	0
15	20240729	190100	399098460	9580	9580	9580	9580	0
16	20240729	190000	399098460	9580	9580	9580	9580	0
17	20240729	185900	399098460	9580	9580	9580	9580	0
18	20240729	185800	399098460	9580	9580	9580	9580	0
19	20240729	185700	399098460	9580	9580	9580	9580	0
20	20240729	185600	399098460	9580	9580	9580	9580	0
21	20240729	185500	399098460	9580	9580	9580	9580	0
22	20240729	185400	399098460	9580	9580	9580	9580	0
23	20240729	185300	399098460	9580	9580	9580	9580	0
24	20240729	185200	399098460	9580	9580	9580	9580	0
25	20240729	185100	399098460	9580	9580	9580	9580	0
26	20240729	185000	399098460	9580	9580	9580	9580	0
27	20240729	184900	399098460	9580	9580	9580	9580	0
28	20240729	184800	399098460	9580	9580	9580	9580	0
29	20240729	184700	399098460	9580	9580	9580	9580	0
30	20240729	184600	399098460	9580	9580	9580	9580	0
31	20240729	184500	399098460	9580	9580	9580	9580	0
32	20240729	184400	399098460	9580	9580	9580	9580	407
33	20240729	184300	399098460	9580	9580	9580	9580	0
34	20240729	184200	399098460	9580	9580	9580	9580	0
35	20240729	184100	399098460	9580	9580	9580	9580	0
36	20240729	184000	399098460	9580	9580	9580	9580	0
37	20240729	183900	399098460	9580	9580	9580	9580	0
38	20240729	183800	399098460	9580	9580	9580	9580	0
39	20240729	183700	399098460	9580	9580	9580	9580	0
40	20240729	183600	399098460	9580	9580	9580	9580	0
41	20240729	183500	399098460	9580	9580	9580	9580	0
42	20240729	183400	399098460	9580	9580	9580	9580	0
43	20240729	183300	399098460	9580	9580	9580	9580	0
44	20240729	183200	399098460	9580	9580	9580	9580	0
45	20240729	183100	399098460	9580	9580	9580	9580	0
46	20240729	183000	399098460	9580	9580	9580	9580	0
47	20240729	182900	399098460	9580	9580	9580	9580	0
48	20240729	182800	399098460	9580	9580	9580	9580	0
49	20240729	182700	399098460	9580	9580	9580	9580	0
50	20240729	182600	399098460	9580	9580	9580	9580	0
51	20240729	182500	399098460	9580	9580	9580	9580	0
52	20240729	182400	399098460	9580	9580	9580	9580	0
53	20240729	182300	399098460	9580	9580	9580	9580	0
54	20240729	182200	399098460	9580	9580	9580	9580	0
55	20240729	182100	399098460	9580	9580	9580	9580	0
56	20240729	182000	399098460	9580	9580	9580	9580	0
57	20240729	181900	399098460	9580	9580	9580	9580	0
58	20240729	181800	399098460	9580	9580	9580	9580	0
59	20240729	181700	399098460	9580	9580	9580	9580	0
60	20240729	181600	399098460	9580	9580	9580	9580	0
61	20240729	181500	399098460	9580	9580	9580	9580	0
62	20240729	181400	399098460	9580	9580	9580	9580	407
63	20240729	181300	399098460	9580	9580	9580	9580	0
64	20240729	181200	399098460	9580	9580	9580	9580	0
65	20240729	181100	399098460	9580	9580	9580	9580	0
66	20240729	181000	399098460	9580	9580	9580	9580	0
67	20240729	180900	399098460	9580	9580	9580	9580	0
68	20240729	180800	399098460	9580	9580	9580	9580	0
69	20240729	180700	399098460	9580	9580	9580	9580	0
70	20240729	180600	399098460	9580	9580	9580	9580	0
71	20240729	180500	399098460	9580	9580	9580	9580	0
72	20240729	180400	399098460	9580	9580	9580	9580	0
73	20240729	180300	399098460	9580	9580	9580	9580	0
74	20240729	180200	399098460	9580	9580	9580	9580	0
75	20240729	180100	399098460	9580	9580	9580	9580	0
76	20240729	180000	399098460	9580	9580	9580	9580	0
77	20240729	175900	399098460	9580	9580	9580	9580	0
78	20240729	175800	399098460	9580	9580	9580	9580	0
79	20240729	175700	399098460	9580	9580	9580	9580	0
80	20240729	175600	399098460	9580	9580	9580	9580	0
81	20240729	175500	399098460	9580	9580	9580	9580	0
82	20240729	175400	399098460	9580	9580	9580	9580	0
83	20240729	175300	399098460	9580	9580	9580	9580	0
84	20240729	175200	399098460	9580	9580	9580	9580	0
85	20240729	175100	399098460	9580	9580	9580	9580	0
86	20240729	175000	399098460	9580	9580	9580	9580	0
87	20240729	174900	399098460	9580	9580	9580	9580	0
88	20240729	174800	399098460	9580	9580	9580	9580	0
89	20240729	174700	399098460	9580	9580	9580	9580	0
90	20240729	174600	399098460	9580	9580	9580	9580	0
91	20240729	174500	399098460	9580	9580	9580	9580	0
92	20240729	174400	399098460	9580	9580	9580	9580	407
93	20240729	174300	399098460	9580	9580	9580	9580	0
94	20240729	174200	399098460	9580	9580	9580	9580	0
95	20240729	174100	399098460	9580	9580	9580	9580	0
96	20240729	174000	399098460	9580	9580	9580	9580	0
97	20240729	173900	399098460	9580	9580	9580	9580	0
98	20240729	173800	399098460	9580	9580	9580	9580	0
99	20240729	173700	399098460	9580	9580	9580	9580	0
100	20240729	173600	399098460	9580	9580	9580	9580	0
101	20240729	173500	399098460	9580	9580	9580	9580	0
102	20240729	173400	399098460	9580	9580	9580	9580	0
103	20240729	173300	399098460	9580	9580	9580	9580	0
104	20240729	173200	399098460	9580	9580	9580	9580	0
105	20240729	173100	399098460	9580	9580	9580	9580	0
106	20240729	173000	399098460	9580	9580	9580	9580	0
107	20240729	172900	399098460	9580	9580	9580	9580	0
108	20240729	172800	399098460	9580	9580	9580	9580	0
109	20240729	172700	399098460	9580	9580	9580	9580	0
110	20240729	172600	399098460	9580	9580	9580	9580	0
111	20240729	172500	399098460	9580	9580	9580	9580	0
112	20240729	172400	399098460	9580	9580	9580	9580	0
113	20240729	172300	399098460	9580	9580	9580	9580	0
114	20240729	172200	399098460	9580	9580	9580	9580	0
115	20240729	172100	399098460	9580	9580	9580	9580	0
116	20240729	172000	399098460	9580	9580	9580	9580	0
117	20240729	171900	399098460	9580	9580	9580	9580	0
118	20240729	171800	399098460	9580	9580	9580	9580	0
119	20240729	171700	399098460	9580	9580	9580	9580	0
120	20240729	171600	399098460	9580	9580	9580	9580	0
121	20240729	171500	399098460	9580	9580	9580	9580	0
122	20240729	171400	399098460	9580	9580	9580	9580	407
123	20240729	171300	399098460	9580	9580	9580	9580	0
124	20240729	171200	399098460	9580	9580	9580	9580	0
125	20240729	171100	399098460	9580	9580	9580	9580	0
126	20240729	171000	399098460	9580	9580	9580	9580	0
127	20240729	170900	399098460	9580	9580	9580	9580	0
128	20240729	170800	399098460	9580	9580	9580	9580	0
129	20240729	170700	399098460	9580	9580	9580	9580	0
130	20240729	170600	399098460	9580	9580	9580	9580	0
131	20240729	170500	399098460	9580	9580	9580	9580	0
132	20240729	170400	399098460	9580	9580	9580	9580	0
133	20240729	170300	399098460	9580	9580	9580	9580	0
134	20240729	170200	399098460	9580	9580	9580	9580	0
135	20240729	170100	399098460	9580	9580	9580	9580	0
136	20240729	170000	399098460	9580	9580	9580	9580	0
137	20240729	165900	399098460	9580	9580	9580	9580	0
138	20240729	165800	399098460	9580	9580	9580	9580	0
139	20240729	165700	399098460	9580	9580	9580	9580	0
140	20240729	165600	399098460	9580	9580	9580	9580	0
141	20240729	165500	399098460	9580	9580	9580	9580	0
142	20240729	165400	399098460	9580	9580	9580	9580	0
143	20240729	165300	399098460	9580	9580	9580	9580	0
144	20240729	165200	399098460	9580	9580	9580	9580	0
145	20240729	165100	399098460	9580	9580	9580	9580	0
146	20240729	165000	399098460	9580	9580	9580	9580	0
147	20240729	164900	399098460	9580	9580	9580	9580	0
148	20240729	164800	399098460	9580	9580	9580	9580	0
149	20240729	164700	399098460	9580	9580	9580	9580	0
150	20240729	164600	399098460	9580	9580	9580	9580	0
151	20240729	164500	399098460	9580	9580	9580	9580	0
152	20240729	164400	399098460	9580	9580	9580	9580	407
153	20240729	164300	399098460	9580	9580	9580	9580	0
154	20240729	164200	399098460	9580	9580	9580	9580	0
155	20240729	164100	399098460	9580	9580	9580	9580	0
156	20240729	164000	399098460	9580	9580	9580	9580	0
157	20240729	163900	399098460	9580	9580	9580	9580	0
158	20240729	163800	399098460	9580	9580	9580	9580	0
159	20240729	163700	399098460	9580	9580	9580	9580	0
160	20240729	163600	399098460	9580	9580	9580	9580	0
161	20240729	163500	399098460	9580	9580	9580	9580	0
162	20240729	163400	399098460	9580	9580	9580	9580	0
163	20240729	163300	399098460	9580	9580	9580	9580	0
164	20240729	163200	399098460	9580	9580	9580	9580	0
165	20240729	163100	399098460	9580	9580	9580	9580	0
166	20240729	163000	399098460	9580	9580	9580	9580	0
167	20240729	162900	399098460	9580	9580	9580	9580	0
168	20240729	162800	399098460	9580	9580	9580	9580	0
169	20240729	162700	399098460	9580	9580	9580	9580	0
170	20240729	162600	399098460	9580	9580	9580	9580	0
171	20240729	162500	399098460	9580	9580	9580	9580	0
172	20240729	162400	399098460	9580	9580	9580	9580	0
173	20240729	162300	399098460	9580	9580	9580	9580	0
174	20240729	162200	399098460	9580	9580	9580	9580	0
175	20240729	162100	399098460	9580	9580	9580	9580	0
176	20240729	162000	399098460	9580	9580	9580	9580	0
177	20240729	161900	399098460	9580	9580	9580	9580	0
178	20240729	161800	399098460	9580	9580	9580	9580	0
179	20240729	161700	399098460	9580	9580	9580	9580	0
180	20240729	161600	399098460	9580	9580	9580	9580	0
181	20240729	161500	399098460	9580	9580	9580	9580	0
182	20240729	161400	399098460	9580	9580	9580	9580	407
183	20240729	161300	399098460	9580	9580	9580	9580	0
184	20240729	161200	399098460	9580	9580	9580	9580	0
185	20240729	161100	399098460	9580	9580	9580	9580	0
186	20240729	161000	399098460	9580	9580	9580	9580	0
187	20240729	160900	399098460	9580	9580	9580	9580	0
188	20240729	160800	399098460	9580	9580	9580	9580	0
189	20240729	160700	399098460	9580	9580	9580	9580	0
190	20240729	160600	399098460	9580	9580	9580	9580	0
191	20240729	160500	399098460	9580	9580	9580	9580	0
192	20240729	160400	399098460	9580	9580	9580	9580	0
193	20240729	160300	399098460	9580	9580	9580	9580	0
194	20240729	160200	399098460	9580	9580	9580	9580	0
195	20240729	160100	399098460	9580	9580	9580	9580	0
196	20240729	160000	399098460	9580	9580	9580	9580	0
197	20240729	155900	399098460	9580	9580	9580	9580	0
198	20240729	155800	399098460	9580	9580	9580	9580	0
199	20240729	155700	399098460	9580	9580	9580	9580	0
200	20240729	155600	399098460	9580	9580	9580	9580	0
201	20240729	155500	399098460	9580	9580	9580	9580	0
202	20240729	155400	399098460	9580	9580	9580	9580	0
203	20240729	155300	399098460	9580	9580	9580	9580	0
204	20240729	155200	399098460	9580	9580	9580	9580	0
205	20240729	155100	399098460	9580	9580	9580	9580	0
206	20240729	155000	399098460	9580	9580	9580	9580	0
207	20240729	154900	399098460	9580	9580	9580	9580	0
208	20240729	154800	399098460	9580	9580	9580	9580	0
209	20240729	154700	399098460	9580	9580	9580	9580	0
210	20240729	154600	399098460	9580	9580	9580	9580	0
211	20240729	154500	399098460	9580	9580	9580	9580	0
212	20240729	154400	399098460	9580	9580	9580	9580	407
213	20240729	154300	399098460	9580	9580	9580	9580	0
214	20240729	154200	399098460	9580	9580	9580	9580	0
215	20240729	154100	399098460	9580	9580	9580	9580	0
216	20240729	154000	399098460	9580	9580	9580	9580	0
217	20240729	153900	399098460	9580	9580	9580	9580	0
218	20240729	153800	399098460	9580	9580	9580	9580	0
219	20240729	153700	399098460	9580	9580	9580	9580	0
220	20240729	153600	399098460	9580	9580	9580	9580	0
221	20240729	153500	399098460	9580	9580	9580	9580	0
222	20240729	153400	399098460	9580	9580	9580	9580	0
223	20240729	153300	399098460	9580	9580	9580	9580	0
224	20240729	153200	399098460	9580	9580	9580	9580	0
225	20240729	153100	399098460	9580	9580	9580	9580	0
226	20240729	153000	399098460	9580	9580	9580	9580	407
227	20240729	152900	395199400	9590	9590	9590	9590	0
228	20240729	152800	395199400	9590	9590	9590	9590	0
229	20240729	152700	395199400	9590	9590	9590	9590	0
230	20240729	152600	395199400	9590	9590	9590	9590	0
231	20240729	152500	395199400	9590	9590	9590	9590	0
232	20240729	152400	395199400	9590	9590	9590	9590	0
233	20240729	152300	395199400	9590	9590	9590	9590	0
234	20240729	152200	395199400	9590	9590	9590	9590	0
235	20240729	152100	395199400	9590	9590	9590	9590	0
236	20240729	152000	395199400	9590	9590	9590	9590	0
237	20240729	151900	395199400	9590	9580	9590	9570	590
238	20240729	151800	389551310	9580	9580	9580	9580	0
239	20240729	151700	389551310	9580	9580	9580	9580	2
240	20240729	151600	389532150	9580	9580	9580	9580	60
241	20240729	151500	388957350	9590	9580	9590	9580	41
242	20240729	151400	388564520	9590	9590	9590	9590	312
243	20240729	151300	385572440	9590	9590	9590	9590	84
244	20240729	151200	384766880	9590	9600	9600	9590	125
245	20240729	151100	383567120	9590	9590	9600	9590	10
246	20240729	151000	383471210	9600	9600	9600	9600	11
247	20240729	150900	383365610	9590	9590	9590	9590	0
248	20240729	150800	383365610	9590	9600	9600	9590	188
249	20240729	150700	381561300	9590	9590	9590	9590	0
250	20240729	150600	381561300	9590	9590	9590	9590	7
251	20240729	150500	381494170	9590	9590	9590	9590	76
252	20240729	150400	380765330	9590	9590	9590	9590	70
253	20240729	150300	380094030	9580	9590	9590	9580	1000
254	20240729	150200	370514000	9590	9590	9590	9590	253
255	20240729	150100	368087730	9580	9580	9580	9580	10
256	20240729	150000	367991930	9590	9590	9590	9590	0
257	20240729	145900	367991930	9590	9590	9590	9590	2
258	20240729	145800	367972750	9580	9580	9580	9580	0
259	20240729	145700	367972750	9580	9580	9580	9580	0
260	20240729	145600	367972750	9580	9580	9580	9580	1
261	20240729	145500	367963170	9580	9580	9580	9580	100
262	20240729	145400	367005170	9580	9580	9580	9580	0
263	20240729	145300	367005170	9580	9580	9580	9580	0
264	20240729	145200	367005170	9580	9580	9580	9580	242
265	20240729	145100	364686810	9590	9590	9590	9590	0
266	20240729	145000	364686810	9590	9590	9590	9590	0
267	20240729	144900	364686810	9590	9590	9590	9590	0
268	20240729	144800	364686810	9590	9590	9590	9590	0
269	20240729	144700	364686810	9590	9590	9590	9590	99
270	20240729	144600	363737400	9590	9590	9590	9590	1
271	20240729	144500	363727810	9590	9590	9590	9590	10
272	20240729	144400	363631910	9580	9590	9590	9580	60
273	20240729	144300	363057010	9600	9580	9600	9580	400
274	20240729	144200	359223010	9580	9580	9580	9580	10
275	20240729	144100	359127210	9580	9590	9590	9580	19
276	20240729	144000	358945170	9580	9580	9580	9580	0
277	20240729	143900	358945170	9580	9580	9580	9580	0
278	20240729	143800	358945170	9580	9580	9580	9580	0
279	20240729	143700	358945170	9580	9580	9580	9580	2
280	20240729	143600	358926010	9600	9600	9600	9600	0
281	20240729	143500	358926010	9600	9600	9600	9600	0
282	20240729	143400	358926010	9600	9600	9600	9600	4
283	20240729	143300	358887610	9600	9600	9600	9600	0
284	20240729	143200	358887610	9600	9600	9600	9600	0
285	20240729	143100	358887610	9600	9600	9600	9600	20
286	20240729	143000	358695610	9600	9600	9600	9600	0
287	20240729	142900	358695610	9600	9600	9600	9600	0
288	20240729	142800	358695610	9600	9600	9600	9600	14
289	20240729	142700	358561210	9600	9600	9600	9600	5
290	20240729	142600	358513210	9580	9580	9580	9580	1172
291	20240729	142500	347285450	9580	9580	9580	9580	10
292	20240729	142400	347189650	9580	9580	9580	9580	0
293	20240729	142300	347189650	9580	9580	9580	9580	3
294	20240729	142200	347160910	9570	9570	9570	9570	1
295	20240729	142100	347151340	9570	9570	9570	9570	333
296	20240729	142000	343964530	9580	9580	9580	9580	5
297	20240729	141900	343916630	9580	9580	9580	9580	0
298	20240729	141800	343916630	9580	9580	9580	9580	0
299	20240729	141700	343916630	9580	9580	9580	9580	0
300	20240729	141600	343916630	9580	9580	9580	9580	20
301	20240729	141500	343725030	9580	9580	9580	9580	1
302	20240729	141400	343715450	9580	9580	9580	9580	0
303	20240729	141300	343715450	9580	9590	9590	9580	805
304	20240729	141200	336000490	9580	9580	9580	9580	0
305	20240729	141100	336000490	9580	9580	9580	9580	0
306	20240729	141000	336000490	9580	9580	9580	9580	10
307	20240729	140900	335904690	9580	9580	9580	9580	0
308	20240729	140800	335904690	9580	9580	9580	9580	50
309	20240729	140700	335425690	9580	9580	9580	9580	0
310	20240729	140600	335425690	9580	9580	9580	9580	21
311	20240729	140500	335224510	9590	9590	9590	9590	10
312	20240729	140400	335128610	9590	9590	9590	9590	20
313	20240729	140300	334936810	9590	9590	9590	9590	50
314	20240729	140200	334457310	9590	9590	9590	9590	0
315	20240729	140100	334457310	9590	9590	9590	9590	0
316	20240729	140000	334457310	9590	9590	9590	9590	0
317	20240729	135900	334457310	9590	9590	9590	9590	0
318	20240729	135800	334457310	9590	9590	9590	9590	0
319	20240729	135700	334457310	9590	9590	9590	9590	0
320	20240729	135600	334457310	9590	9590	9590	9590	0
321	20240729	135500	334457310	9590	9590	9590	9590	0
322	20240729	135400	334457310	9590	9590	9590	9590	0
323	20240729	135300	334457310	9590	9590	9590	9590	0
324	20240729	135200	334457310	9590	9590	9590	9590	0
325	20240729	135100	334457310	9590	9590	9590	9590	0
326	20240729	135000	334457310	9590	9590	9590	9590	0
327	20240729	134900	334457310	9590	9590	9590	9590	0
328	20240729	134800	334457310	9590	9590	9590	9590	0
329	20240729	134700	334457310	9590	9590	9590	9590	0
330	20240729	134600	334457310	9590	9590	9590	9590	0
331	20240729	134500	334457310	9590	9570	9590	9570	61
332	20240729	134400	333873520	9580	9580	9580	9580	0
333	20240729	134300	333873520	9580	9580	9580	9580	0
334	20240729	134200	333873520	9580	9580	9580	9580	50
335	20240729	134100	333394520	9580	9580	9580	9580	382
336	20240729	134000	329734960	9590	9590	9590	9590	1
337	20240729	133900	329725370	9580	9580	9580	9580	0
338	20240729	133800	329725370	9580	9580	9580	9580	0
339	20240729	133700	329725370	9580	9580	9580	9580	127
340	20240729	133600	328508710	9570	9570	9570	9570	22
341	20240729	133500	328298170	9580	9580	9580	9580	20
342	20240729	133400	328106570	9580	9580	9580	9580	0
343	20240729	133300	328106570	9580	9580	9580	9580	2
344	20240729	133200	328087410	9570	9570	9570	9570	0
345	20240729	133100	328087410	9570	9570	9570	9570	50
346	20240729	133000	327608910	9570	9570	9570	9570	10
347	20240729	132900	327513210	9580	9580	9580	9580	21
348	20240729	132800	327312030	9580	9580	9580	9580	1
349	20240729	132700	327302450	9580	9580	9580	9580	0
350	20240729	132600	327302450	9580	9580	9580	9580	0
351	20240729	132500	327302450	9580	9580	9580	9580	0
352	20240729	132400	327302450	9580	9580	9580	9580	0
353	20240729	132300	327302450	9580	9580	9580	9580	29
354	20240729	132200	327024630	9580	9580	9580	9580	1
355	20240729	132100	327015050	9570	9570	9570	9570	5
356	20240729	132000	326967200	9570	9570	9570	9570	0
357	20240729	131900	326967200	9570	9570	9570	9570	1524
358	20240729	131800	312382520	9560	9560	9560	9560	10
359	20240729	131700	312286920	9550	9550	9550	9550	0
360	20240729	131600	312286920	9550	9550	9550	9550	0
361	20240729	131500	312286920	9550	9550	9550	9550	0
362	20240729	131400	312286920	9550	9550	9550	9550	0
363	20240729	131300	312286920	9550	9550	9550	9550	0
364	20240729	131200	312286920	9550	9550	9550	9550	0
365	20240729	131100	312286920	9550	9550	9550	9550	0
366	20240729	131000	312286920	9550	9550	9550	9550	0
367	20240729	130900	312286920	9550	9550	9550	9550	0
368	20240729	130800	312286920	9550	9550	9550	9550	0
369	20240729	130700	312286920	9550	9550	9550	9550	75
370	20240729	130600	311570670	9550	9550	9550	9550	48
371	20240729	130500	311112270	9550	9550	9550	9550	105
372	20240729	130400	310109520	9550	9550	9550	9550	0
373	20240729	130300	310109520	9550	9550	9550	9550	0
374	20240729	130200	310109520	9550	9550	9550	9550	0
375	20240729	130100	310109520	9550	9550	9550	9550	0
376	20240729	130000	310109520	9550	9550	9550	9550	126
377	20240729	125900	308906220	9570	9570	9570	9570	50
378	20240729	125800	308427720	9550	9550	9550	9550	0
379	20240729	125700	308427720	9550	9550	9550	9550	0
380	20240729	125600	308427720	9550	9550	9550	9550	0
381	20240729	125500	308427720	9550	9550	9550	9550	1
382	20240729	125400	308418170	9540	9540	9540	9540	0
383	20240729	125300	308418170	9540	9540	9540	9540	0
384	20240729	125200	308418170	9540	9540	9540	9540	0
385	20240729	125100	308418170	9540	9540	9540	9540	0
386	20240729	125000	308418170	9540	9540	9540	9540	0
387	20240729	124900	308418170	9540	9540	9540	9540	0
388	20240729	124800	308418170	9540	9540	9540	9540	0
389	20240729	124700	308418170	9540	9540	9540	9540	0
390	20240729	124600	308418170	9540	9540	9540	9540	0
391	20240729	124500	308418170	9540	9540	9540	9540	15
392	20240729	124400	308275070	9540	9540	9540	9540	0
393	20240729	124300	308275070	9540	9540	9540	9540	0
394	20240729	124200	308275070	9540	9540	9540	9540	0
395	20240729	124100	308275070	9540	9540	9540	9540	50
396	20240729	124000	307798070	9540	9540	9540	9540	0
397	20240729	123900	307798070	9540	9540	9540	9540	0
398	20240729	123800	307798070	9540	9540	9540	9540	0
399	20240729	123700	307798070	9540	9540	9540	9540	10
400	20240729	123600	307702670	9570	9570	9570	9570	3
401	20240729	123500	307673960	9570	9570	9570	9570	0
402	20240729	123400	307673960	9570	9570	9570	9570	3
403	20240729	123300	307645250	9570	9570	9570	9570	0
404	20240729	123200	307645250	9570	9570	9570	9570	0
405	20240729	123100	307645250	9570	9570	9570	9570	0
406	20240729	123000	307645250	9570	9570	9570	9570	50
407	20240729	122900	307166750	9570	9570	9570	9570	200
408	20240729	122800	305252750	9560	9560	9560	9560	196
409	20240729	122700	303378990	9560	9560	9560	9560	0
410	20240729	122600	303378990	9560	9560	9560	9560	5
411	20240729	122500	303331190	9530	9530	9530	9530	0
412	20240729	122400	303331190	9530	9530	9530	9530	0
413	20240729	122300	303331190	9530	9530	9530	9530	0
414	20240729	122200	303331190	9530	9530	9530	9530	0
415	20240729	122100	303331190	9530	9530	9530	9530	3
416	20240729	122000	303302600	9530	9530	9530	9530	0
417	20240729	121900	303302600	9530	9530	9530	9530	1
418	20240729	121800	303293070	9510	9510	9510	9510	0
419	20240729	121700	303293070	9510	9510	9510	9510	0
420	20240729	121600	303293070	9510	9510	9510	9510	0
421	20240729	121500	303293070	9510	9510	9510	9510	0
422	20240729	121400	303293070	9510	9510	9510	9510	0
423	20240729	121300	303293070	9510	9510	9510	9510	0
424	20240729	121200	303293070	9510	9510	9510	9510	0
425	20240729	121100	303293070	9510	9510	9510	9510	222
426	20240729	121000	301181850	9510	9530	9530	9500	270
427	20240729	120900	298614940	9570	9570	9570	9570	0
428	20240729	120800	298614940	9570	9570	9570	9570	0
429	20240729	120700	298614940	9570	9570	9570	9570	1
430	20240729	120600	298605370	9570	9570	9570	9570	1
431	20240729	120500	298595800	9510	9510	9510	9510	50
432	20240729	120400	298120300	9510	9510	9510	9510	200
433	20240729	120300	296218300	9510	9510	9510	9510	400
434	20240729	120200	292414300	9510	9520	9520	9510	1000
435	20240729	120100	282902220	9520	9520	9520	9520	5
436	20240729	120000	282854620	9520	9520	9520	9520	0
437	20240729	115900	282854620	9520	9520	9520	9520	0
438	20240729	115800	282854620	9520	9520	9520	9520	500
439	20240729	115700	278094620	9520	9550	9550	9520	1896
440	20240729	115600	260028040	9550	9550	9550	9550	0
441	20240729	115500	260028040	9550	9550	9550	9550	401
442	20240729	115400	256198490	9550	9550	9550	9550	0
443	20240729	115300	256198490	9550	9550	9550	9550	0
444	20240729	115200	256198490	9550	9550	9550	9550	10
445	20240729	115100	256102990	9550	9560	9560	9550	45
446	20240729	115000	255673120	9560	9560	9560	9560	0
447	20240729	114900	255673120	9560	9560	9560	9560	0
448	20240729	114800	255673120	9560	9560	9560	9560	0
449	20240729	114700	255673120	9560	9560	9560	9560	0
450	20240729	114600	255673120	9560	9560	9560	9560	0
451	20240729	114500	255673120	9560	9560	9560	9560	0
452	20240729	114400	255673120	9560	9560	9560	9560	100
453	20240729	114300	254717120	9560	9560	9560	9560	0
454	20240729	114200	254717120	9560	9570	9570	9560	115
455	20240729	114100	253617670	9560	9560	9560	9560	0
456	20240729	114000	253617670	9560	9560	9560	9560	0
457	20240729	113900	253617670	9560	9560	9560	9560	0
458	20240729	113800	253617670	9560	9560	9560	9560	20
459	20240729	113700	253426470	9560	9560	9560	9560	41
460	20240729	113600	253034510	9560	9560	9560	9560	20
461	20240729	113500	252843310	9550	9550	9550	9550	0
462	20240729	113400	252843310	9550	9550	9550	9550	0
463	20240729	113300	252843310	9550	9550	9550	9550	0
464	20240729	113200	252843310	9550	9550	9550	9550	60
465	20240729	113100	252270310	9550	9550	9550	9550	0
466	20240729	113000	252270310	9550	9550	9550	9550	0
467	20240729	112900	252270310	9550	9550	9550	9550	0
468	20240729	112800	252270310	9550	9540	9550	9530	179
469	20240729	112700	250562490	9540	9540	9540	9540	0
470	20240729	112600	250562490	9540	9540	9540	9540	88
471	20240729	112500	249722970	9540	9540	9540	9540	12
472	20240729	112400	249608490	9540	9540	9540	9540	0
473	20240729	112300	249608490	9540	9540	9550	9540	158
474	20240729	112200	248100820	9550	9550	9550	9540	151
475	20240729	112100	246660130	9550	9550	9550	9550	80
476	20240729	112000	245896130	9550	9550	9550	9550	170
477	20240729	111900	244272630	9560	9560	9560	9560	0
478	20240729	111800	244272630	9560	9560	9560	9560	20
479	20240729	111700	244081430	9560	9560	9560	9560	0
480	20240729	111600	244081430	9560	9560	9560	9560	30
481	20240729	111500	243794630	9560	9560	9560	9560	118
482	20240729	111400	242666550	9570	9560	9570	9560	111
483	20240729	111300	241605380	9570	9570	9570	9570	193
484	20240729	111200	239758370	9580	9580	9590	9580	680
485	20240729	111100	233243470	9590	9590	9590	9590	0
486	20240729	111000	233243470	9590	9590	9590	9590	50
487	20240729	110900	232763970	9590	9590	9590	9590	0
488	20240729	110800	232763970	9590	9590	9590	9590	92
489	20240729	110700	231881690	9580	9580	9580	9580	50
490	20240729	110600	231402690	9590	9590	9590	9590	10
491	20240729	110500	231306790	9590	9590	9590	9590	0
492	20240729	110400	231306790	9590	9590	9590	9590	0
493	20240729	110300	231306790	9590	9590	9590	9590	0
494	20240729	110200	231306790	9590	9590	9590	9590	0
495	20240729	110100	231306790	9590	9590	9590	9590	0
496	20240729	110000	231306790	9590	9590	9590	9590	662
497	20240729	105900	224958210	9590	9590	9590	9590	0
498	20240729	105800	224958210	9590	9590	9590	9590	0
499	20240729	105700	224958210	9590	9590	9590	9590	3
500	20240729	105600	224929440	9590	9590	9590	9590	0
501	20240729	105500	224929440	9590	9590	9590	9590	1
502	20240729	105400	224919850	9610	9610	9610	9610	1
503	20240729	105300	224910240	9590	9590	9590	9590	0
504	20240729	105200	224910240	9590	9590	9590	9590	0
505	20240729	105100	224910240	9590	9590	9590	9590	6
506	20240729	105000	224852700	9590	9600	9600	9590	114
507	20240729	104900	223759420	9590	9590	9590	9590	0
508	20240729	104800	223759420	9590	9590	9590	9590	0
509	20240729	104700	223759420	9590	9590	9590	9590	0
510	20240729	104600	223759420	9590	9590	9590	9590	0
511	20240729	104500	223759420	9590	9590	9590	9590	0
512	20240729	104400	223759420	9590	9590	9590	9590	2
513	20240729	104300	223740240	9620	9620	9620	9620	0
514	20240729	104200	223740240	9620	9620	9620	9620	0
515	20240729	104100	223740240	9620	9620	9620	9620	1
516	20240729	104000	223730620	9580	9580	9590	9580	122
517	20240729	103900	222561850	9580	9580	9580	9580	0
518	20240729	103800	222561850	9580	9580	9580	9580	0
519	20240729	103700	222561850	9580	9580	9580	9580	0
520	20240729	103600	222561850	9580	9620	9620	9580	3012
521	20240729	103500	193677680	9620	9620	9620	9620	10
522	20240729	103400	193581480	9610	9610	9610	9610	0
523	20240729	103300	193581480	9610	9610	9610	9610	1
524	20240729	103200	193571870	9600	9600	9600	9600	0
525	20240729	103100	193571870	9600	9600	9600	9600	0
526	20240729	103000	193571870	9600	9600	9600	9600	0
527	20240729	102900	193571870	9600	9600	9600	9600	0
528	20240729	102800	193571870	9600	9600	9600	9600	18
529	20240729	102700	193399070	9600	9600	9600	9600	2
530	20240729	102600	193379870	9630	9630	9630	9630	0
531	20240729	102500	193379870	9630	9620	9630	9620	3
532	20240729	102400	193350990	9630	9630	9630	9630	0
533	20240729	102300	193350990	9630	9630	9630	9630	0
534	20240729	102200	193350990	9630	9630	9630	9630	35
535	20240729	102100	193013940	9630	9630	9630	9630	12
536	20240729	102000	192898380	9630	9580	9630	9580	32
537	20240729	101900	192591770	9580	9580	9580	9580	0
538	20240729	101800	192591770	9580	9580	9580	9580	0
539	20240729	101700	192591770	9580	9580	9580	9580	0
540	20240729	101600	192591770	9580	9580	9580	9580	100
541	20240729	101500	191633770	9590	9600	9600	9590	1427
542	20240729	101400	177948800	9590	9600	9600	9590	2098
543	20240729	101300	157812400	9610	9610	9610	9610	42
544	20240729	101200	157408780	9610	9630	9630	9610	11
545	20240729	101100	157303030	9640	9640	9640	9640	1
546	20240729	101000	157293390	9640	9640	9640	9640	2
547	20240729	100900	157274110	9640	9620	9640	9620	1252
548	20240729	100800	145219010	9620	9620	9620	9620	0
549	20240729	100700	145219010	9620	9620	9620	9620	2
550	20240729	100600	145199770	9620	9620	9620	9600	326
551	20240729	100500	142068530	9620	9610	9620	9610	3
552	20240729	100400	142039690	9620	9620	9620	9620	6
553	20240729	100300	141981970	9620	9620	9620	9620	12
554	20240729	100200	141866530	9600	9600	9600	9600	0
555	20240729	100100	141866530	9600	9600	9600	9600	700
556	20240729	100000	135146530	9600	9600	9600	9600	0
557	20240729	095900	135146530	9600	9600	9600	9600	7
558	20240729	095800	135079330	9600	9600	9600	9600	164
559	20240729	095700	133504930	9600	9600	9600	9600	17
560	20240729	095600	133341730	9600	9610	9610	9600	365
561	20240729	095500	129837630	9620	9620	9620	9620	11
562	20240729	095400	129731810	9600	9600	9600	9600	1
563	20240729	095300	129722210	9600	9600	9600	9600	0
564	20240729	095200	129722210	9600	9600	9600	9600	0
565	20240729	095100	129722210	9600	9620	9620	9600	171
566	20240729	095000	128080570	9600	9600	9600	9600	0
567	20240729	094900	128080570	9600	9600	9600	9600	1
568	20240729	094800	128070970	9600	9600	9600	9600	375
569	20240729	094700	124470970	9590	9600	9600	9590	52
570	20240729	094600	123972270	9600	9600	9600	9600	0
571	20240729	094500	123972270	9600	9600	9600	9600	101
572	20240729	094400	123002670	9590	9590	9590	9590	0
573	20240729	094300	123002670	9590	9590	9590	9590	0
574	20240729	094200	123002670	9590	9600	9600	9590	45
575	20240729	094100	122570870	9620	9620	9620	9620	100
576	20240729	094000	121608870	9600	9600	9600	9600	37
577	20240729	093900	121253670	9590	9590	9590	9590	9
578	20240729	093800	121167360	9590	9590	9590	9590	40
579	20240729	093700	120783760	9600	9610	9610	9600	1795
580	20240729	093600	103551750	9630	9630	9630	9630	4
581	20240729	093500	103513230	9600	9600	9600	9600	0
582	20240729	093400	103513230	9600	9600	9600	9600	0
583	20240729	093300	103513230	9600	9600	9600	9600	249
584	20240729	093200	101122830	9610	9610	9610	9610	0
585	20240729	093100	101122830	9610	9610	9610	9610	129
586	20240729	093000	99883140	9640	9640	9640	9640	12
587	20240729	092900	99767460	9600	9600	9600	9600	10
588	20240729	092800	99671460	9640	9640	9640	9640	0
589	20240729	092700	99671460	9640	9640	9640	9640	0
590	20240729	092600	99671460	9640	9640	9640	9640	2
591	20240729	092500	99652180	9640	9620	9640	9620	552
592	20240729	092400	94339580	9620	9620	9620	9620	1000
593	20240729	092300	84719580	9620	9600	9620	9600	642
594	20240729	092200	78545100	9590	9590	9590	9590	0
595	20240729	092100	78545100	9590	9600	9600	9590	986
596	20240729	092000	69089290	9600	9600	9600	9600	348
597	20240729	091900	65748490	9600	9600	9600	9600	0
598	20240729	091800	65748490	9600	9600	9600	9600	50
599	20240729	091700	65268490	9600	9610	9610	9600	530
600	20240729	091600	60175440	9600	9600	9600	9600	0
601	20240729	091500	60175440	9600	9600	9600	9600	0
602	20240729	091400	60175440	9600	9590	9600	9590	1162
603	20240729	091300	49020340	9600	9600	9600	9600	875
604	20240729	091200	40620340	9580	9590	9600	9580	1046
605	20240729	091100	30595960	9600	9600	9600	9600	20
606	20240729	091000	30403960	9590	9600	9600	9590	254
607	20240729	090900	27967200	9600	9600	9600	9600	1361
608	20240729	090800	14901600	9610	9610	9610	9610	226
609	20240729	090700	12729740	9610	9610	9610	9610	704
610	20240729	090600	5964300	9610	9620	9620	9610	67
611	20240729	090500	5319860	9620	9620	9620	9620	0
612	20240729	090400	5319860	9620	9620	9620	9620	0
613	20240729	090300	5319860	9620	9620	9620	9620	100
614	20240729	090200	4357860	9620	9620	9620	9620	75
615	20240729	090100	3636360	9620	9620	9620	9620	1
616	20240729	090000	3626740	9620	9620	9620	9620	377