KissMeData/036010/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191700	457418440	7960	7960	7960	7960	1069
3	20240729	191600	457418440	7960	7960	7960	7960	0
4	20240729	191500	457418440	7960	7960	7960	7960	0
5	20240729	191400	457418440	7960	7960	7960	7960	0
6	20240729	191300	457418440	7960	7960	7960	7960	0
7	20240729	191200	457418440	7960	7960	7960	7960	0
8	20240729	191100	457418440	7960	7960	7960	7960	0
9	20240729	191000	457418440	7960	7960	7960	7960	0
10	20240729	190900	457418440	7960	7960	7960	7960	0
11	20240729	190800	457418440	7960	7960	7960	7960	0
12	20240729	190700	457418440	7960	7960	7960	7960	0
13	20240729	190600	457418440	7960	7960	7960	7960	0
14	20240729	190500	457418440	7960	7960	7960	7960	0
15	20240729	190400	457418440	7960	7960	7960	7960	0
16	20240729	190300	457418440	7960	7960	7960	7960	0
17	20240729	190200	457418440	7960	7960	7960	7960	0
18	20240729	190100	457418440	7960	7960	7960	7960	0
19	20240729	190000	457418440	7960	7960	7960	7960	0
20	20240729	185900	457418440	7960	7960	7960	7960	0
21	20240729	185800	457418440	7960	7960	7960	7960	0
22	20240729	185700	457418440	7960	7960	7960	7960	0
23	20240729	185600	457418440	7960	7960	7960	7960	0
24	20240729	185500	457418440	7960	7960	7960	7960	0
25	20240729	185400	457418440	7960	7960	7960	7960	0
26	20240729	185300	457418440	7960	7960	7960	7960	0
27	20240729	185200	457418440	7960	7960	7960	7960	0
28	20240729	185100	457418440	7960	7960	7960	7960	0
29	20240729	185000	457418440	7960	7960	7960	7960	0
30	20240729	184900	457418440	7960	7960	7960	7960	0
31	20240729	184800	457418440	7960	7960	7960	7960	0
32	20240729	184700	457418440	7960	7960	7960	7960	1069
33	20240729	184600	457418440	7960	7960	7960	7960	0
34	20240729	184500	457418440	7960	7960	7960	7960	0
35	20240729	184400	457418440	7960	7960	7960	7960	0
36	20240729	184300	457418440	7960	7960	7960	7960	0
37	20240729	184200	457418440	7960	7960	7960	7960	0
38	20240729	184100	457418440	7960	7960	7960	7960	0
39	20240729	184000	457418440	7960	7960	7960	7960	0
40	20240729	183900	457418440	7960	7960	7960	7960	0
41	20240729	183800	457418440	7960	7960	7960	7960	0
42	20240729	183700	457418440	7960	7960	7960	7960	0
43	20240729	183600	457418440	7960	7960	7960	7960	0
44	20240729	183500	457418440	7960	7960	7960	7960	0
45	20240729	183400	457418440	7960	7960	7960	7960	0
46	20240729	183300	457418440	7960	7960	7960	7960	0
47	20240729	183200	457418440	7960	7960	7960	7960	0
48	20240729	183100	457418440	7960	7960	7960	7960	0
49	20240729	183000	457418440	7960	7960	7960	7960	0
50	20240729	182900	457418440	7960	7960	7960	7960	0
51	20240729	182800	457418440	7960	7960	7960	7960	0
52	20240729	182700	457418440	7960	7960	7960	7960	0
53	20240729	182600	457418440	7960	7960	7960	7960	0
54	20240729	182500	457418440	7960	7960	7960	7960	0
55	20240729	182400	457418440	7960	7960	7960	7960	0
56	20240729	182300	457418440	7960	7960	7960	7960	0
57	20240729	182200	457418440	7960	7960	7960	7960	0
58	20240729	182100	457418440	7960	7960	7960	7960	0
59	20240729	182000	457418440	7960	7960	7960	7960	0
60	20240729	181900	457418440	7960	7960	7960	7960	0
61	20240729	181800	457418440	7960	7960	7960	7960	0
62	20240729	181700	457418440	7960	7960	7960	7960	1069
63	20240729	181600	457418440	7960	7960	7960	7960	0
64	20240729	181500	457418440	7960	7960	7960	7960	0
65	20240729	181400	457418440	7960	7960	7960	7960	0
66	20240729	181300	457418440	7960	7960	7960	7960	0
67	20240729	181200	457418440	7960	7960	7960	7960	0
68	20240729	181100	457418440	7960	7960	7960	7960	0
69	20240729	181000	457418440	7960	7960	7960	7960	0
70	20240729	180900	457418440	7960	7960	7960	7960	0
71	20240729	180800	457418440	7960	7960	7960	7960	0
72	20240729	180700	457418440	7960	7960	7960	7960	0
73	20240729	180600	457418440	7960	7960	7960	7960	0
74	20240729	180500	457418440	7960	7960	7960	7960	0
75	20240729	180400	457418440	7960	7960	7960	7960	0
76	20240729	180300	457418440	7960	7960	7960	7960	0
77	20240729	180200	457418440	7960	7960	7960	7960	0
78	20240729	180100	457418440	7960	7960	7960	7960	0
79	20240729	180000	457418440	7960	7960	7960	7960	0
80	20240729	175900	457418440	7960	7960	7960	7960	0
81	20240729	175800	457418440	7960	7960	7960	7960	0
82	20240729	175700	457418440	7960	7960	7960	7960	0
83	20240729	175600	457418440	7960	7960	7960	7960	0
84	20240729	175500	457418440	7960	7960	7960	7960	0
85	20240729	175400	457418440	7960	7960	7960	7960	0
86	20240729	175300	457418440	7960	7960	7960	7960	0
87	20240729	175200	457418440	7960	7960	7960	7960	0
88	20240729	175100	457418440	7960	7960	7960	7960	0
89	20240729	175000	457418440	7960	7960	7960	7960	0
90	20240729	174900	457418440	7960	7960	7960	7960	0
91	20240729	174800	457418440	7960	7960	7960	7960	0
92	20240729	174700	457418440	7960	7960	7960	7960	1069
93	20240729	174600	457418440	7960	7960	7960	7960	0
94	20240729	174500	457418440	7960	7960	7960	7960	0
95	20240729	174400	457418440	7960	7960	7960	7960	0
96	20240729	174300	457418440	7960	7960	7960	7960	0
97	20240729	174200	457418440	7960	7960	7960	7960	0
98	20240729	174100	457418440	7960	7960	7960	7960	0
99	20240729	174000	457418440	7960	7960	7960	7960	0
100	20240729	173900	457418440	7960	7960	7960	7960	0
101	20240729	173800	457418440	7960	7960	7960	7960	0
102	20240729	173700	457418440	7960	7960	7960	7960	0
103	20240729	173600	457418440	7960	7960	7960	7960	0
104	20240729	173500	457418440	7960	7960	7960	7960	0
105	20240729	173400	457418440	7960	7960	7960	7960	0
106	20240729	173300	457418440	7960	7960	7960	7960	0
107	20240729	173200	457418440	7960	7960	7960	7960	0
108	20240729	173100	457418440	7960	7960	7960	7960	0
109	20240729	173000	457418440	7960	7960	7960	7960	0
110	20240729	172900	457418440	7960	7960	7960	7960	0
111	20240729	172800	457418440	7960	7960	7960	7960	0
112	20240729	172700	457418440	7960	7960	7960	7960	0
113	20240729	172600	457418440	7960	7960	7960	7960	0
114	20240729	172500	457418440	7960	7960	7960	7960	0
115	20240729	172400	457418440	7960	7960	7960	7960	0
116	20240729	172300	457418440	7960	7960	7960	7960	0
117	20240729	172200	457418440	7960	7960	7960	7960	0
118	20240729	172100	457418440	7960	7960	7960	7960	0
119	20240729	172000	457418440	7960	7960	7960	7960	0
120	20240729	171900	457418440	7960	7960	7960	7960	0
121	20240729	171800	457418440	7960	7960	7960	7960	0
122	20240729	171700	457418440	7960	7960	7960	7960	1069
123	20240729	171600	457418440	7960	7960	7960	7960	0
124	20240729	171500	457418440	7960	7960	7960	7960	0
125	20240729	171400	457418440	7960	7960	7960	7960	0
126	20240729	171300	457418440	7960	7960	7960	7960	0
127	20240729	171200	457418440	7960	7960	7960	7960	0
128	20240729	171100	457418440	7960	7960	7960	7960	0
129	20240729	171000	457418440	7960	7960	7960	7960	0
130	20240729	170900	457418440	7960	7960	7960	7960	0
131	20240729	170800	457418440	7960	7960	7960	7960	0
132	20240729	170700	457418440	7960	7960	7960	7960	0
133	20240729	170600	457418440	7960	7960	7960	7960	0
134	20240729	170500	457418440	7960	7960	7960	7960	0
135	20240729	170400	457418440	7960	7960	7960	7960	0
136	20240729	170300	457418440	7960	7960	7960	7960	0
137	20240729	170200	457418440	7960	7960	7960	7960	0
138	20240729	170100	457418440	7960	7960	7960	7960	0
139	20240729	170000	457418440	7960	7960	7960	7960	0
140	20240729	165900	457418440	7960	7960	7960	7960	0
141	20240729	165800	457418440	7960	7960	7960	7960	0
142	20240729	165700	457418440	7960	7960	7960	7960	0
143	20240729	165600	457418440	7960	7960	7960	7960	0
144	20240729	165500	457418440	7960	7960	7960	7960	0
145	20240729	165400	457418440	7960	7960	7960	7960	0
146	20240729	165300	457418440	7960	7960	7960	7960	0
147	20240729	165200	457418440	7960	7960	7960	7960	0
148	20240729	165100	457418440	7960	7960	7960	7960	0
149	20240729	165000	457418440	7960	7960	7960	7960	0
150	20240729	164900	457418440	7960	7960	7960	7960	0
151	20240729	164800	457418440	7960	7960	7960	7960	0
152	20240729	164700	457418440	7960	7960	7960	7960	1069
153	20240729	164600	457418440	7960	7960	7960	7960	0
154	20240729	164500	457418440	7960	7960	7960	7960	0
155	20240729	164400	457418440	7960	7960	7960	7960	0
156	20240729	164300	457418440	7960	7960	7960	7960	0
157	20240729	164200	457418440	7960	7960	7960	7960	0
158	20240729	164100	457418440	7960	7960	7960	7960	0
159	20240729	164000	457418440	7960	7960	7960	7960	0
160	20240729	163900	457418440	7960	7960	7960	7960	0
161	20240729	163800	457418440	7960	7960	7960	7960	0
162	20240729	163700	457418440	7960	7960	7960	7960	0
163	20240729	163600	457418440	7960	7960	7960	7960	0
164	20240729	163500	457418440	7960	7960	7960	7960	0
165	20240729	163400	457418440	7960	7960	7960	7960	0
166	20240729	163300	457418440	7960	7960	7960	7960	0
167	20240729	163200	457418440	7960	7960	7960	7960	0
168	20240729	163100	457418440	7960	7960	7960	7960	0
169	20240729	163000	457418440	7960	7960	7960	7960	0
170	20240729	162900	457418440	7960	7960	7960	7960	0
171	20240729	162800	457418440	7960	7960	7960	7960	0
172	20240729	162700	457418440	7960	7960	7960	7960	0
173	20240729	162600	457418440	7960	7960	7960	7960	0
174	20240729	162500	457418440	7960	7960	7960	7960	0
175	20240729	162400	457418440	7960	7960	7960	7960	0
176	20240729	162300	457418440	7960	7960	7960	7960	0
177	20240729	162200	457418440	7960	7960	7960	7960	0
178	20240729	162100	457418440	7960	7960	7960	7960	0
179	20240729	162000	457418440	7960	7960	7960	7960	0
180	20240729	161900	457418440	7960	7960	7960	7960	0
181	20240729	161800	457418440	7960	7960	7960	7960	0
182	20240729	161700	457418440	7960	7960	7960	7960	1069
183	20240729	161600	457418440	7960	7960	7960	7960	0
184	20240729	161500	457418440	7960	7960	7960	7960	0
185	20240729	161400	457418440	7960	7960	7960	7960	0
186	20240729	161300	457418440	7960	7960	7960	7960	0
187	20240729	161200	457418440	7960	7960	7960	7960	0
188	20240729	161100	457418440	7960	7960	7960	7960	0
189	20240729	161000	457418440	7960	7960	7960	7960	0
190	20240729	160900	457418440	7960	7960	7960	7960	0
191	20240729	160800	457418440	7960	7960	7960	7960	0
192	20240729	160700	457418440	7960	7960	7960	7960	0
193	20240729	160600	457418440	7960	7960	7960	7960	0
194	20240729	160500	457418440	7960	7960	7960	7960	0
195	20240729	160400	457418440	7960	7960	7960	7960	0
196	20240729	160300	457418440	7960	7960	7960	7960	0
197	20240729	160200	457418440	7960	7960	7960	7960	0
198	20240729	160100	457418440	7960	7960	7960	7960	0
199	20240729	160000	457418440	7960	7960	7960	7960	0
200	20240729	155900	457418440	7960	7960	7960	7960	0
201	20240729	155800	457418440	7960	7960	7960	7960	0
202	20240729	155700	457418440	7960	7960	7960	7960	0
203	20240729	155600	457418440	7960	7960	7960	7960	0
204	20240729	155500	457418440	7960	7960	7960	7960	0
205	20240729	155400	457418440	7960	7960	7960	7960	0
206	20240729	155300	457418440	7960	7960	7960	7960	0
207	20240729	155200	457418440	7960	7960	7960	7960	0
208	20240729	155100	457418440	7960	7960	7960	7960	0
209	20240729	155000	457418440	7960	7960	7960	7960	0
210	20240729	154900	457418440	7960	7960	7960	7960	0
211	20240729	154800	457418440	7960	7960	7960	7960	0
212	20240729	154700	457418440	7960	7960	7960	7960	1069
213	20240729	154600	457418440	7960	7960	7960	7960	0
214	20240729	154500	457418440	7960	7960	7960	7960	0
215	20240729	154400	457418440	7960	7960	7960	7960	0
216	20240729	154300	457418440	7960	7960	7960	7960	0
217	20240729	154200	457418440	7960	7960	7960	7960	0
218	20240729	154100	457418440	7960	7960	7960	7960	0
219	20240729	154000	457418440	7960	7960	7960	7960	0
220	20240729	153900	457418440	7960	7960	7960	7960	0
221	20240729	153800	457418440	7960	7960	7960	7960	0
222	20240729	153700	457418440	7960	7960	7960	7960	0
223	20240729	153600	457418440	7960	7960	7960	7960	0
224	20240729	153500	457418440	7960	7960	7960	7960	0
225	20240729	153400	457418440	7960	7960	7960	7960	0
226	20240729	153300	457418440	7960	7960	7960	7960	0
227	20240729	153200	457418440	7960	7960	7960	7960	0
228	20240729	153100	457418440	7960	7960	7960	7960	0
229	20240729	153000	457418440	7960	7960	7960	7960	1069
230	20240729	152900	448909200	7970	7970	7970	7970	0
231	20240729	152800	448909200	7970	7970	7970	7970	0
232	20240729	152700	448909200	7970	7970	7970	7970	0
233	20240729	152600	448909200	7970	7970	7970	7970	0
234	20240729	152500	448909200	7970	7970	7970	7970	0
235	20240729	152400	448909200	7970	7970	7970	7970	0
236	20240729	152300	448909200	7970	7970	7970	7970	0
237	20240729	152200	448909200	7970	7970	7970	7970	0
238	20240729	152100	448909200	7970	7970	7970	7970	0
239	20240729	152000	448909200	7970	7970	7970	7970	0
240	20240729	151900	448909200	7970	7980	8000	7970	61
241	20240729	151800	448422460	7980	7980	7980	7980	71
242	20240729	151700	447855880	7970	7970	7970	7970	0
243	20240729	151600	447855880	7970	7970	7970	7970	2
244	20240729	151500	447839940	7970	7970	7970	7970	0
245	20240729	151400	447839940	7970	7980	7980	7970	155
246	20240729	151300	446604580	7980	7980	7980	7980	11
247	20240729	151200	446516800	7970	8000	8000	7970	18
248	20240729	151100	446373100	8000	8000	8000	8000	10
249	20240729	151000	446293100	7970	8000	8000	7970	89
250	20240729	150900	445583500	7980	8000	8000	7970	173
251	20240729	150800	444203770	8000	8000	8000	7980	155
252	20240729	150700	442966370	8000	8000	8000	7980	100
253	20240729	150600	442167620	7990	7980	7990	7980	512
254	20240729	150500	438081660	7980	7970	7980	7970	549
255	20240729	150400	433705930	7970	7970	7970	7970	0
256	20240729	150300	433705930	7970	7960	7970	7960	257
257	20240729	150200	431660110	7970	7970	7970	7970	25
258	20240729	150100	431460860	7960	7970	7970	7960	303
259	20240729	150000	429047530	7970	7950	7970	7950	943
260	20240729	145900	421540690	7950	7950	7950	7950	501
261	20240729	145800	417557740	7950	7950	7950	7950	48
262	20240729	145700	417176140	7910	7910	7910	7910	157
263	20240729	145600	415934270	7910	7910	7910	7910	500
264	20240729	145500	411979270	7910	7910	7910	7910	1
265	20240729	145400	411971360	7910	7930	7930	7910	400
266	20240729	145300	408804370	7930	7930	7930	7930	500
267	20240729	145200	404839370	7940	7940	7940	7940	1
268	20240729	145100	404831430	7940	7940	7940	7940	350
269	20240729	145000	402052430	7940	7940	7940	7940	3
270	20240729	144900	402028610	7940	7940	7940	7940	0
271	20240729	144800	402028610	7940	7940	7940	7940	11
272	20240729	144700	401941270	7940	7940	7940	7940	0
273	20240729	144600	401941270	7940	7940	7940	7940	1
274	20240729	144500	401933330	7940	7940	7940	7940	477
275	20240729	144400	398145950	7960	7960	7960	7960	7
276	20240729	144300	398090230	7940	7940	7940	7940	538
277	20240729	144200	393818510	7940	7960	7960	7940	428
278	20240729	144100	390418890	7960	7960	7960	7960	0
279	20240729	144000	390418890	7960	7960	7960	7960	5
280	20240729	143900	390379090	7940	7940	7940	7940	0
281	20240729	143800	390379090	7940	7940	7940	7940	70
282	20240729	143700	389823290	7940	7940	7940	7940	200
283	20240729	143600	388235290	7940	7940	7940	7940	0
284	20240729	143500	388235290	7940	7940	7940	7940	0
285	20240729	143400	388235290	7940	7940	7940	7940	469
286	20240729	143300	384511430	7930	7930	7930	7930	31
287	20240729	143200	384265600	7910	7910	7910	7910	0
288	20240729	143100	384265600	7910	7910	7910	7910	0
289	20240729	143000	384265600	7910	7910	7910	7910	35
290	20240729	142900	383988750	7910	7910	7910	7910	0
291	20240729	142800	383988750	7910	7910	7910	7910	0
292	20240729	142700	383988750	7910	7910	7910	7910	300
293	20240729	142600	381615750	7910	7910	7910	7910	45
294	20240729	142500	381259800	7910	7930	7930	7910	1046
295	20240729	142400	372973960	7930	7930	7930	7930	0
296	20240729	142300	372973960	7930	7930	7930	7930	0
297	20240729	142200	372973960	7930	7930	7930	7930	0
298	20240729	142100	372973960	7930	7930	7930	7930	0
299	20240729	142000	372973960	7930	7930	7930	7930	4
300	20240729	141900	372942240	7930	7930	7930	7930	200
301	20240729	141800	371356240	7930	7940	7940	7930	300
302	20240729	141700	368975980	7950	7950	7950	7950	3
303	20240729	141600	368952130	7950	7950	7950	7950	0
304	20240729	141500	368952130	7950	7950	7950	7950	0
305	20240729	141400	368952130	7950	7950	7950	7950	0
306	20240729	141300	368952130	7950	7950	7950	7950	90
307	20240729	141200	368236630	7950	7950	7950	7950	0
308	20240729	141100	368236630	7950	7950	7950	7950	6
309	20240729	141000	368188930	7960	7960	7960	7960	2
310	20240729	140900	368173010	7960	7960	7960	7960	0
311	20240729	140800	368173010	7960	7960	7960	7960	0
312	20240729	140700	368173010	7960	7960	7960	7960	3
313	20240729	140600	368149130	7960	7960	7960	7960	5
314	20240729	140500	368109330	7930	7930	7930	7930	0
315	20240729	140400	368109330	7930	7930	7930	7930	0
316	20240729	140300	368109330	7930	7930	7930	7930	50
317	20240729	140200	367712830	7930	7940	7940	7930	280
318	20240729	140100	365490280	7950	7950	7950	7950	10
319	20240729	140000	365410780	7950	7950	7950	7950	1
320	20240729	135900	365402830	7960	7960	7960	7960	0
321	20240729	135800	365402830	7960	7960	7960	7960	0
322	20240729	135700	365402830	7960	7940	7960	7940	40
323	20240729	135600	365085210	7960	7960	7960	7960	3
324	20240729	135500	365061330	7950	7950	7950	7950	0
325	20240729	135400	365061330	7950	7950	7950	7950	39
326	20240729	135300	364751280	7950	7950	7950	7950	0
327	20240729	135200	364751280	7950	7950	7950	7950	0
328	20240729	135100	364751280	7950	7950	7950	7950	0
329	20240729	135000	364751280	7950	7950	7950	7950	0
330	20240729	134900	364751280	7950	7950	7950	7950	15
331	20240729	134800	364632030	7960	7960	7960	7960	0
332	20240729	134700	364632030	7960	7960	7960	7960	1
333	20240729	134600	364624070	7950	7950	7950	7950	0
334	20240729	134500	364624070	7950	7950	7950	7950	0
335	20240729	134400	364624070	7950	7950	7950	7950	0
336	20240729	134300	364624070	7950	7950	7950	7950	0
337	20240729	134200	364624070	7950	7950	7950	7950	0
338	20240729	134100	364624070	7950	7950	7950	7950	0
339	20240729	134000	364624070	7950	7950	7950	7950	0
340	20240729	133900	364624070	7950	7960	7960	7950	1002
341	20240729	133800	356654180	7940	7940	7940	7940	0
342	20240729	133700	356654180	7940	7940	7940	7940	0
343	20240729	133600	356654180	7940	7940	7940	7940	0
344	20240729	133500	356654180	7940	7940	7940	7940	0
345	20240729	133400	356654180	7940	7940	7940	7940	0
346	20240729	133300	356654180	7940	7940	7940	7940	0
347	20240729	133200	356654180	7940	7940	7940	7940	0
348	20240729	133100	356654180	7940	7940	7940	7940	0
349	20240729	133000	356654180	7940	7970	7970	7940	16
350	20240729	132900	356526990	7950	7950	7950	7950	0
351	20240729	132800	356526990	7950	7950	7950	7950	200
352	20240729	132700	354936990	7950	7950	7950	7950	0
353	20240729	132600	354936990	7950	7950	7950	7950	0
354	20240729	132500	354936990	7950	7950	7950	7950	30
355	20240729	132400	354698490	7950	7950	7950	7950	0
356	20240729	132300	354698490	7950	7950	7950	7950	50
357	20240729	132200	354300990	7970	7970	7970	7970	0
358	20240729	132100	354300990	7970	7970	7970	7970	2
359	20240729	132000	354285050	7970	7940	7970	7940	7
360	20240729	131900	354229350	7940	7940	7940	7940	0
361	20240729	131800	354229350	7940	7940	7940	7940	0
362	20240729	131700	354229350	7940	7940	7940	7940	0
363	20240729	131600	354229350	7940	7940	7940	7940	0
364	20240729	131500	354229350	7940	7940	7940	7940	0
365	20240729	131400	354229350	7940	7960	7960	7940	1238
366	20240729	131300	344375630	7940	7950	7950	7940	31
367	20240729	131200	344129390	7950	7960	7960	7950	12
368	20240729	131100	344033960	7960	7960	7960	7960	1
369	20240729	131000	344026000	7960	7960	7960	7960	2
370	20240729	130900	344010080	7950	7950	7950	7950	0
371	20240729	130800	344010080	7950	7950	7950	7950	0
372	20240729	130700	344010080	7950	7950	7950	7950	746
373	20240729	130600	338079380	7940	7940	7940	7940	0
374	20240729	130500	338079380	7940	7940	7940	7940	67
375	20240729	130400	337547400	7940	7940	7940	7940	0
376	20240729	130300	337547400	7940	7940	7940	7940	140
377	20240729	130200	336435800	7960	7960	7960	7960	0
378	20240729	130100	336435800	7960	7960	7960	7960	0
379	20240729	130000	336435800	7960	7960	7960	7960	1
380	20240729	125900	336427840	7940	7940	7940	7940	3
381	20240729	125800	336404020	7950	7950	7950	7950	0
382	20240729	125700	336404020	7950	7950	7950	7950	0
383	20240729	125600	336404020	7950	7950	7950	7950	479
384	20240729	125500	332595970	7950	7950	7950	7950	0
385	20240729	125400	332595970	7950	7950	7950	7950	1
386	20240729	125300	332588020	7940	7940	7940	7940	0
387	20240729	125200	332588020	7940	7940	7940	7940	0
388	20240729	125100	332588020	7940	7940	7940	7940	696
389	20240729	125000	327061780	7940	7940	7940	7940	0
390	20240729	124900	327061780	7940	7940	7940	7940	0
391	20240729	124800	327061780	7940	7940	7940	7940	0
392	20240729	124700	327061780	7940	7960	7960	7940	371
393	20240729	124600	324114440	7940	7940	7940	7940	0
394	20240729	124500	324114440	7940	7940	7940	7940	10
395	20240729	124400	324035040	7940	7940	7940	7940	1
396	20240729	124300	324027100	7970	7970	7970	7970	1
397	20240729	124200	324019130	7930	7930	7930	7930	0
398	20240729	124100	324019130	7930	7930	7930	7930	0
399	20240729	124000	324019130	7930	7930	7930	7930	0
400	20240729	123900	324019130	7930	7930	7930	7930	0
401	20240729	123800	324019130	7930	7930	7930	7930	0
402	20240729	123700	324019130	7930	7930	7930	7930	0
403	20240729	123600	324019130	7930	7930	7930	7930	0
404	20240729	123500	324019130	7930	7930	7930	7930	0
405	20240729	123400	324019130	7930	7930	7930	7930	0
406	20240729	123300	324019130	7930	7930	7930	7930	130
407	20240729	123200	322988230	7950	7950	7950	7950	0
408	20240729	123100	322988230	7950	7950	7950	7950	64
409	20240729	123000	322479430	7930	7940	7940	7930	133
410	20240729	122900	321424650	7940	7940	7940	7940	131
411	20240729	122800	320384510	7930	7930	7930	7930	515
412	20240729	122700	316300560	7930	7930	7930	7930	101
413	20240729	122600	315499630	7920	7920	7920	7920	0
414	20240729	122500	315499630	7920	7920	7920	7920	23
415	20240729	122400	315317470	7920	7920	7920	7920	47
416	20240729	122300	314945230	7930	7930	7930	7930	0
417	20240729	122200	314945230	7930	7930	7930	7930	0
418	20240729	122100	314945230	7930	7930	7930	7930	0
419	20240729	122000	314945230	7930	7930	7930	7930	0
420	20240729	121900	314945230	7930	7930	7930	7930	0
421	20240729	121800	314945230	7930	7930	7930	7930	50
422	20240729	121700	314548730	7930	7930	7930	7930	0
423	20240729	121600	314548730	7930	7930	7930	7930	0
424	20240729	121500	314548730	7930	7930	7930	7930	0
425	20240729	121400	314548730	7930	7930	7930	7930	0
426	20240729	121300	314548730	7930	7920	7930	7920	4
427	20240729	121200	314517020	7920	7930	7930	7920	7
428	20240729	121100	314461540	7930	7930	7930	7930	2
429	20240729	121000	314445680	7900	7900	7900	7900	0
430	20240729	120900	314445680	7900	7930	7930	7890	6170
431	20240729	120800	265659220	7930	7930	7930	7930	0
432	20240729	120700	265659220	7930	7930	7930	7930	0
433	20240729	120600	265659220	7930	7930	7930	7930	0
434	20240729	120500	265659220	7930	7930	7930	7920	2001
435	20240729	120400	249796190	7930	7930	7930	7930	1
436	20240729	120300	249788260	7940	7940	7940	7940	19
437	20240729	120200	249637400	7930	7930	7930	7930	200
438	20240729	120100	248051400	7940	7940	7940	7940	0
439	20240729	120000	248051400	7940	7940	7940	7940	0
440	20240729	115900	248051400	7940	7940	7940	7940	0
441	20240729	115800	248051400	7940	7940	7940	7940	0
442	20240729	115700	248051400	7940	7940	7940	7940	0
443	20240729	115600	248051400	7940	7940	7940	7940	784
444	20240729	115500	241826440	7960	7930	7960	7930	641
445	20240729	115400	236728310	7960	7960	7960	7960	0
446	20240729	115300	236728310	7960	7960	7960	7960	0
447	20240729	115200	236728310	7960	7960	7960	7960	0
448	20240729	115100	236728310	7960	7960	7960	7960	0
449	20240729	115000	236728310	7960	7960	7960	7960	5
450	20240729	114900	236688510	7960	7960	7960	7960	0
451	20240729	114800	236688510	7960	7960	7960	7960	5
452	20240729	114700	236648710	7960	7960	7960	7960	1
453	20240729	114600	236640750	7930	7930	7930	7930	0
454	20240729	114500	236640750	7930	7930	7930	7930	0
455	20240729	114400	236640750	7930	7930	7930	7930	0
456	20240729	114300	236640750	7930	7930	7930	7930	0
457	20240729	114200	236640750	7930	7930	7930	7930	0
458	20240729	114100	236640750	7930	7930	7930	7930	697
459	20240729	114000	231113540	7930	7930	7930	7930	65
460	20240729	113900	230598090	7930	7930	7930	7930	61
461	20240729	113800	230114360	7930	7930	7930	7930	75
462	20240729	113700	229519610	7930	7930	7930	7930	55
463	20240729	113600	229083460	7930	7930	7930	7930	992
464	20240729	113500	221216900	7920	7920	7920	7920	5
465	20240729	113400	221177300	7930	7930	7930	7930	54
466	20240729	113300	220749080	7930	7930	7930	7930	1
467	20240729	113200	220741150	7930	7930	7930	7930	0
468	20240729	113100	220741150	7930	7930	7930	7930	1
469	20240729	113000	220733220	7920	7920	7920	7920	10
470	20240729	112900	220654020	7920	7920	7920	7920	10
471	20240729	112800	220574820	7930	7930	7930	7930	0
472	20240729	112700	220574820	7930	7930	7930	7930	1
473	20240729	112600	220566890	7930	7930	7930	7930	129
474	20240729	112500	219543920	7930	7930	7930	7920	59
475	20240729	112400	219076550	7930	7930	7930	7930	0
476	20240729	112300	219076550	7930	7930	7930	7930	1
477	20240729	112200	219068620	7930	7930	7950	7930	41
478	20240729	112100	218743210	7930	7930	7930	7930	0
479	20240729	112000	218743210	7930	7930	7930	7930	2
480	20240729	111900	218727350	7930	7930	7930	7930	600
481	20240729	111800	213969350	7930	7930	7930	7930	20
482	20240729	111700	213810750	7930	7930	7930	7930	0
483	20240729	111600	213810750	7930	7930	7930	7930	0
484	20240729	111500	213810750	7930	7930	7930	7930	0
485	20240729	111400	213810750	7930	7930	7930	7930	156
486	20240729	111300	212573670	7930	7930	7930	7930	155
487	20240729	111200	211344520	7930	7930	7930	7930	2
488	20240729	111100	211328660	7960	7960	7960	7960	0
489	20240729	111000	211328660	7960	7960	7960	7960	3
490	20240729	110900	211304780	7920	7930	7930	7920	87
491	20240729	110800	210615730	7930	7930	7930	7930	0
492	20240729	110700	210615730	7930	7950	7950	7930	1866
493	20240729	110600	195801320	7960	7960	7960	7960	11
494	20240729	110500	195713760	7960	7960	7960	7960	0
495	20240729	110400	195713760	7960	7960	7960	7960	0
496	20240729	110300	195713760	7960	7960	7960	7960	1
497	20240729	110200	195705800	7980	7980	7980	7980	0
498	20240729	110100	195705800	7980	7980	7980	7980	267
499	20240729	110000	193575140	7980	7980	7980	7980	0
500	20240729	105900	193575140	7980	7980	7980	7980	0
501	20240729	105800	193575140	7980	7980	7980	7980	234
502	20240729	105700	191707820	7950	7950	7950	7950	0
503	20240729	105600	191707820	7950	7950	7950	7950	0
504	20240729	105500	191707820	7950	7950	7950	7950	109
505	20240729	105400	190841270	7940	7940	7940	7940	0
506	20240729	105300	190841270	7940	7940	7940	7940	0
507	20240729	105200	190841270	7940	7940	7940	7940	0
508	20240729	105100	190841270	7940	7940	7940	7940	0
509	20240729	105000	190841270	7940	7940	7940	7940	0
510	20240729	104900	190841270	7940	7940	7940	7940	0
511	20240729	104800	190841270	7940	7940	7940	7940	0
512	20240729	104700	190841270	7940	7940	7940	7940	1028
513	20240729	104600	182678950	7950	7950	7950	7950	0
514	20240729	104500	182678950	7950	7960	7960	7950	705
515	20240729	104400	177072860	7980	7980	7980	7980	124
516	20240729	104300	176083340	7960	7960	7960	7960	4
517	20240729	104200	176051500	7960	7960	7960	7960	0
518	20240729	104100	176051500	7960	7960	7960	7960	356
519	20240729	104000	173217740	7960	7960	7960	7960	285
520	20240729	103900	170949140	7990	7990	7990	7990	11
521	20240729	103800	170861250	7990	7970	7990	7970	130
522	20240729	103700	169822670	7970	7990	7990	7970	17
523	20240729	103600	169686920	7960	7960	7960	7960	40
524	20240729	103500	169368520	7990	7990	7990	7990	0
525	20240729	103400	169368520	7990	7990	7990	7990	503
526	20240729	103300	165349550	7990	7990	7990	7990	0
527	20240729	103200	165349550	7990	7950	7990	7950	281
528	20240729	103100	163115560	8000	8000	8000	8000	0
529	20240729	103000	163115560	8000	8000	8000	8000	15
530	20240729	102900	162995560	8000	8000	8000	8000	470
531	20240729	102800	159235560	7950	7950	7950	7950	120
532	20240729	102700	158281560	7980	7970	7980	7970	1000
533	20240729	102600	150305160	7950	7950	7950	7950	0
534	20240729	102500	150305160	7950	7960	7960	7950	7
535	20240729	102400	150249460	7960	7960	7960	7960	2
536	20240729	102300	150233540	7930	7930	7930	7930	0
537	20240729	102200	150233540	7930	7930	7930	7930	0
538	20240729	102100	150233540	7930	7950	7960	7930	400
539	20240729	102000	147055410	7930	7930	7930	7930	0
540	20240729	101900	147055410	7930	7930	7930	7930	0
541	20240729	101800	147055410	7930	7930	7930	7930	0
542	20240729	101700	147055410	7930	7930	7930	7930	0
543	20240729	101600	147055410	7930	7930	7930	7930	5
544	20240729	101500	147015760	7930	7940	7940	7930	217
545	20240729	101400	145294880	7960	7950	7960	7940	128
546	20240729	101300	144277660	7960	7960	7960	7960	2
547	20240729	101200	144261740	7970	7970	7970	7970	0
548	20240729	101100	144261740	7970	7970	7970	7970	0
549	20240729	101000	144261740	7970	7970	7970	7970	0
550	20240729	100900	144261740	7970	7970	7970	7970	21
551	20240729	100800	144094370	7980	7980	7980	7980	3
552	20240729	100700	144070430	7920	7930	7980	7920	767
553	20240729	100600	137984040	7930	7930	7930	7930	63
554	20240729	100500	137484450	7930	7930	7930	7930	11
555	20240729	100400	137397220	7930	7930	7930	7930	0
556	20240729	100300	137397220	7930	7930	7930	7930	8
557	20240729	100200	137333780	7920	7920	7920	7920	0
558	20240729	100100	137333780	7920	7920	7920	7920	3
559	20240729	100000	137310020	7920	7920	7920	7920	25
560	20240729	095900	137112020	7920	7920	7930	7920	132
561	20240729	095800	136066560	7930	7930	7930	7930	0
562	20240729	095700	136066560	7930	7930	7930	7930	5
563	20240729	095600	136026910	7910	7940	7940	7910	24
564	20240729	095500	135836530	7940	7930	7940	7910	890
565	20240729	095400	128794380	7930	7940	7940	7930	87
566	20240729	095300	128104350	7940	7940	7940	7940	40
567	20240729	095200	127786750	7940	7950	7950	7940	43
568	20240729	095100	127444920	7950	7930	7950	7930	247
569	20240729	095000	125481930	7930	7930	7930	7930	1
570	20240729	094900	125474000	7920	7920	7920	7920	5
571	20240729	094800	125434400	7920	7920	7920	7920	75
572	20240729	094700	124840400	7920	7920	7920	7910	90
573	20240729	094600	124127770	7910	7930	7930	7910	12
574	20240729	094500	124032680	7920	7920	7920	7920	1
575	20240729	094400	124024760	7920	7930	7930	7920	646
576	20240729	094300	118907010	7930	7930	7930	7930	30
577	20240729	094200	118669110	7930	7980	7980	7930	16
578	20240729	094100	118541480	7930	7950	7950	7930	626
579	20240729	094000	113575780	7940	7950	7950	7940	245
580	20240729	093900	111630230	7950	7950	7950	7950	64
581	20240729	093800	111121430	7950	7950	7950	7950	111
582	20240729	093700	110238980	7950	7950	7950	7950	0
583	20240729	093600	110238980	7950	7950	7950	7950	1
584	20240729	093500	110231030	7950	7950	7950	7950	0
585	20240729	093400	110231030	7950	7950	7950	7950	9
586	20240729	093300	110159480	7950	7940	7950	7940	200
587	20240729	093200	108570420	7920	7970	7970	7910	2993
588	20240729	093100	84803120	7970	7970	7970	7970	0
589	20240729	093000	84803120	7970	7980	7980	7970	124
590	20240729	092900	83814760	7980	7970	7990	7970	19
591	20240729	092800	83663150	7970	7970	7970	7970	104
592	20240729	092700	82834270	7970	8010	8010	7970	995
593	20240729	092600	74897860	8000	8000	8000	8000	0
594	20240729	092500	74897860	8000	7990	8000	7990	492
595	20240729	092400	70965260	7980	7980	7980	7980	0
596	20240729	092300	70965260	7980	7980	7980	7980	18
597	20240729	092200	70821620	7990	7990	7990	7990	20
598	20240729	092100	70661820	7970	7970	7970	7970	32
599	20240729	092000	70406780	7980	7990	7990	7980	435
600	20240729	091900	66934980	7980	7980	7980	7980	50
601	20240729	091800	66535980	7980	7980	7980	7950	489
602	20240729	091700	62639620	7980	7990	7990	7960	1597
603	20240729	091600	49899700	7990	8010	8010	7990	1763
604	20240729	091500	35795360	8010	8010	8010	8010	103
605	20240729	091400	34970330	8010	8010	8010	8010	230
606	20240729	091300	33128030	8020	8020	8020	8020	121
607	20240729	091200	32157610	8020	8010	8020	8010	172
608	20240729	091100	30779190	8010	8020	8020	8010	9
609	20240729	091000	30707070	8030	8000	8040	8000	711
610	20240729	090900	25018760	8010	8010	8010	8010	2
611	20240729	090800	25002740	8000	8000	8000	8000	0
612	20240729	090700	25002740	8000	8010	8010	8000	15
613	20240729	090600	24882610	8010	8010	8010	8010	30
614	20240729	090500	24642310	8010	8070	8070	8010	1112
615	20240729	090400	15706330	8070	8110	8110	8070	20
616	20240729	090300	15544420	8120	8130	8130	8120	10
617	20240729	090200	15463210	8130	8100	8160	8070	391
618	20240729	090100	12296670	8100	8110	8110	8100	342
619	20240729	090000	9523480	8170	8190	8190	8170	1164