KissMeData/069260/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194400	652897010	19030	19030	19030	19030	2745
3	20240729	194300	652897010	19030	19030	19030	19030	0
4	20240729	194200	652897010	19030	19030	19030	19030	0
5	20240729	194100	652897010	19030	19030	19030	19030	0
6	20240729	194000	652897010	19030	19030	19030	19030	0
7	20240729	193900	652897010	19030	19030	19030	19030	0
8	20240729	193800	652897010	19030	19030	19030	19030	0
9	20240729	193700	652897010	19030	19030	19030	19030	0
10	20240729	193600	652897010	19030	19030	19030	19030	0
11	20240729	193500	652897010	19030	19030	19030	19030	0
12	20240729	193400	652897010	19030	19030	19030	19030	0
13	20240729	193300	652897010	19030	19030	19030	19030	0
14	20240729	193200	652897010	19030	19030	19030	19030	0
15	20240729	193100	652897010	19030	19030	19030	19030	0
16	20240729	193000	652897010	19030	19030	19030	19030	0
17	20240729	192900	652897010	19030	19030	19030	19030	0
18	20240729	192800	652897010	19030	19030	19030	19030	0
19	20240729	192700	652897010	19030	19030	19030	19030	0
20	20240729	192600	652897010	19030	19030	19030	19030	0
21	20240729	192500	652897010	19030	19030	19030	19030	0
22	20240729	192400	652897010	19030	19030	19030	19030	0
23	20240729	192300	652897010	19030	19030	19030	19030	0
24	20240729	192200	652897010	19030	19030	19030	19030	0
25	20240729	192100	652897010	19030	19030	19030	19030	0
26	20240729	192000	652897010	19030	19030	19030	19030	0
27	20240729	191900	652897010	19030	19030	19030	19030	0
28	20240729	191800	652897010	19030	19030	19030	19030	0
29	20240729	191700	652897010	19030	19030	19030	19030	0
30	20240729	191600	652897010	19030	19030	19030	19030	0
31	20240729	191500	652897010	19030	19030	19030	19030	0
32	20240729	191400	652897010	19030	19030	19030	19030	2745
33	20240729	191300	652897010	19030	19030	19030	19030	0
34	20240729	191200	652897010	19030	19030	19030	19030	0
35	20240729	191100	652897010	19030	19030	19030	19030	0
36	20240729	191000	652897010	19030	19030	19030	19030	0
37	20240729	190900	652897010	19030	19030	19030	19030	0
38	20240729	190800	652897010	19030	19030	19030	19030	0
39	20240729	190700	652897010	19030	19030	19030	19030	0
40	20240729	190600	652897010	19030	19030	19030	19030	0
41	20240729	190500	652897010	19030	19030	19030	19030	0
42	20240729	190400	652897010	19030	19030	19030	19030	0
43	20240729	190300	652897010	19030	19030	19030	19030	0
44	20240729	190200	652897010	19030	19030	19030	19030	0
45	20240729	190100	652897010	19030	19030	19030	19030	0
46	20240729	190000	652897010	19030	19030	19030	19030	0
47	20240729	185900	652897010	19030	19030	19030	19030	0
48	20240729	185800	652897010	19030	19030	19030	19030	0
49	20240729	185700	652897010	19030	19030	19030	19030	0
50	20240729	185600	652897010	19030	19030	19030	19030	0
51	20240729	185500	652897010	19030	19030	19030	19030	0
52	20240729	185400	652897010	19030	19030	19030	19030	0
53	20240729	185300	652897010	19030	19030	19030	19030	0
54	20240729	185200	652897010	19030	19030	19030	19030	0
55	20240729	185100	652897010	19030	19030	19030	19030	0
56	20240729	185000	652897010	19030	19030	19030	19030	0
57	20240729	184900	652897010	19030	19030	19030	19030	0
58	20240729	184800	652897010	19030	19030	19030	19030	0
59	20240729	184700	652897010	19030	19030	19030	19030	0
60	20240729	184600	652897010	19030	19030	19030	19030	0
61	20240729	184500	652897010	19030	19030	19030	19030	0
62	20240729	184400	652897010	19030	19030	19030	19030	2745
63	20240729	184300	652897010	19030	19030	19030	19030	0
64	20240729	184200	652897010	19030	19030	19030	19030	0
65	20240729	184100	652897010	19030	19030	19030	19030	0
66	20240729	184000	652897010	19030	19030	19030	19030	0
67	20240729	183900	652897010	19030	19030	19030	19030	0
68	20240729	183800	652897010	19030	19030	19030	19030	0
69	20240729	183700	652897010	19030	19030	19030	19030	0
70	20240729	183600	652897010	19030	19030	19030	19030	0
71	20240729	183500	652897010	19030	19030	19030	19030	0
72	20240729	183400	652897010	19030	19030	19030	19030	0
73	20240729	183300	652897010	19030	19030	19030	19030	0
74	20240729	183200	652897010	19030	19030	19030	19030	0
75	20240729	183100	652897010	19030	19030	19030	19030	0
76	20240729	183000	652897010	19030	19030	19030	19030	0
77	20240729	182900	652897010	19030	19030	19030	19030	0
78	20240729	182800	652897010	19030	19030	19030	19030	0
79	20240729	182700	652897010	19030	19030	19030	19030	0
80	20240729	182600	652897010	19030	19030	19030	19030	0
81	20240729	182500	652897010	19030	19030	19030	19030	0
82	20240729	182400	652897010	19030	19030	19030	19030	0
83	20240729	182300	652897010	19030	19030	19030	19030	0
84	20240729	182200	652897010	19030	19030	19030	19030	0
85	20240729	182100	652897010	19030	19030	19030	19030	0
86	20240729	182000	652897010	19030	19030	19030	19030	0
87	20240729	181900	652897010	19030	19030	19030	19030	0
88	20240729	181800	652897010	19030	19030	19030	19030	0
89	20240729	181700	652897010	19030	19030	19030	19030	0
90	20240729	181600	652897010	19030	19030	19030	19030	0
91	20240729	181500	652897010	19030	19030	19030	19030	0
92	20240729	181400	652897010	19030	19030	19030	19030	2745
93	20240729	181300	652897010	19030	19030	19030	19030	0
94	20240729	181200	652897010	19030	19030	19030	19030	0
95	20240729	181100	652897010	19030	19030	19030	19030	0
96	20240729	181000	652897010	19030	19030	19030	19030	0
97	20240729	180900	652897010	19030	19030	19030	19030	0
98	20240729	180800	652897010	19030	19030	19030	19030	0
99	20240729	180700	652897010	19030	19030	19030	19030	0
100	20240729	180600	652897010	19030	19030	19030	19030	0
101	20240729	180500	652897010	19030	19030	19030	19030	0
102	20240729	180400	652897010	19030	19030	19030	19030	0
103	20240729	180300	652897010	19030	19030	19030	19030	0
104	20240729	180200	652897010	19030	19030	19030	19030	0
105	20240729	180100	652897010	19030	19030	19030	19030	0
106	20240729	180000	652897010	19030	19030	19030	19030	0
107	20240729	175900	652897010	19030	19030	19030	19030	0
108	20240729	175800	652897010	19030	19030	19030	19030	0
109	20240729	175700	652897010	19030	19030	19030	19030	0
110	20240729	175600	652897010	19030	19030	19030	19030	0
111	20240729	175500	652897010	19030	19030	19030	19030	0
112	20240729	175400	652897010	19030	19030	19030	19030	0
113	20240729	175300	652897010	19030	19030	19030	19030	0
114	20240729	175200	652897010	19030	19030	19030	19030	0
115	20240729	175100	652897010	19030	19030	19030	19030	0
116	20240729	175000	652897010	19030	19030	19030	19030	0
117	20240729	174900	652897010	19030	19030	19030	19030	0
118	20240729	174800	652897010	19030	19030	19030	19030	0
119	20240729	174700	652897010	19030	19030	19030	19030	0
120	20240729	174600	652897010	19030	19030	19030	19030	0
121	20240729	174500	652897010	19030	19030	19030	19030	0
122	20240729	174400	652897010	19030	19030	19030	19030	2745
123	20240729	174300	652897010	19030	19030	19030	19030	0
124	20240729	174200	652897010	19030	19030	19030	19030	0
125	20240729	174100	652897010	19030	19030	19030	19030	0
126	20240729	174000	652897010	19030	19030	19030	19030	0
127	20240729	173900	652897010	19030	19030	19030	19030	0
128	20240729	173800	652897010	19030	19030	19030	19030	0
129	20240729	173700	652897010	19030	19030	19030	19030	0
130	20240729	173600	652897010	19030	19030	19030	19030	0
131	20240729	173500	652897010	19030	19030	19030	19030	0
132	20240729	173400	652897010	19030	19030	19030	19030	0
133	20240729	173300	652897010	19030	19030	19030	19030	0
134	20240729	173200	652897010	19030	19030	19030	19030	0
135	20240729	173100	652897010	19030	19030	19030	19030	0
136	20240729	173000	652897010	19030	19030	19030	19030	0
137	20240729	172900	652897010	19030	19030	19030	19030	0
138	20240729	172800	652897010	19030	19030	19030	19030	0
139	20240729	172700	652897010	19030	19030	19030	19030	0
140	20240729	172600	652897010	19030	19030	19030	19030	0
141	20240729	172500	652897010	19030	19030	19030	19030	0
142	20240729	172400	652897010	19030	19030	19030	19030	0
143	20240729	172300	652897010	19030	19030	19030	19030	0
144	20240729	172200	652897010	19030	19030	19030	19030	0
145	20240729	172100	652897010	19030	19030	19030	19030	0
146	20240729	172000	652897010	19030	19030	19030	19030	0
147	20240729	171900	652897010	19030	19030	19030	19030	0
148	20240729	171800	652897010	19030	19030	19030	19030	0
149	20240729	171700	652897010	19030	19030	19030	19030	0
150	20240729	171600	652897010	19030	19030	19030	19030	0
151	20240729	171500	652897010	19030	19030	19030	19030	0
152	20240729	171400	652897010	19030	19030	19030	19030	2745
153	20240729	171300	652897010	19030	19030	19030	19030	0
154	20240729	171200	652897010	19030	19030	19030	19030	0
155	20240729	171100	652897010	19030	19030	19030	19030	0
156	20240729	171000	652897010	19030	19030	19030	19030	0
157	20240729	170900	652897010	19030	19030	19030	19030	0
158	20240729	170800	652897010	19030	19030	19030	19030	0
159	20240729	170700	652897010	19030	19030	19030	19030	0
160	20240729	170600	652897010	19030	19030	19030	19030	0
161	20240729	170500	652897010	19030	19030	19030	19030	0
162	20240729	170400	652897010	19030	19030	19030	19030	0
163	20240729	170300	652897010	19030	19030	19030	19030	0
164	20240729	170200	652897010	19030	19030	19030	19030	0
165	20240729	170100	652897010	19030	19030	19030	19030	0
166	20240729	170000	652897010	19030	19030	19030	19030	0
167	20240729	165900	652897010	19030	19030	19030	19030	0
168	20240729	165800	652897010	19030	19030	19030	19030	0
169	20240729	165700	652897010	19030	19030	19030	19030	0
170	20240729	165600	652897010	19030	19030	19030	19030	0
171	20240729	165500	652897010	19030	19030	19030	19030	0
172	20240729	165400	652897010	19030	19030	19030	19030	0
173	20240729	165300	652897010	19030	19030	19030	19030	0
174	20240729	165200	652897010	19030	19030	19030	19030	0
175	20240729	165100	652897010	19030	19030	19030	19030	0
176	20240729	165000	652897010	19030	19030	19030	19030	0
177	20240729	164900	652897010	19030	19030	19030	19030	0
178	20240729	164800	652897010	19030	19030	19030	19030	0
179	20240729	164700	652897010	19030	19030	19030	19030	0
180	20240729	164600	652897010	19030	19030	19030	19030	0
181	20240729	164500	652897010	19030	19030	19030	19030	0
182	20240729	164400	652897010	19030	19030	19030	19030	2745
183	20240729	164300	652897010	19030	19030	19030	19030	0
184	20240729	164200	652897010	19030	19030	19030	19030	0
185	20240729	164100	652897010	19030	19030	19030	19030	0
186	20240729	164000	652897010	19030	19030	19030	19030	0
187	20240729	163900	652897010	19030	19030	19030	19030	0
188	20240729	163800	652897010	19030	19030	19030	19030	0
189	20240729	163700	652897010	19030	19030	19030	19030	0
190	20240729	163600	652897010	19030	19030	19030	19030	0
191	20240729	163500	652897010	19030	19030	19030	19030	0
192	20240729	163400	652897010	19030	19030	19030	19030	0
193	20240729	163300	652897010	19030	19030	19030	19030	0
194	20240729	163200	652897010	19030	19030	19030	19030	0
195	20240729	163100	652897010	19030	19030	19030	19030	0
196	20240729	163000	652897010	19030	19030	19030	19030	0
197	20240729	162900	652897010	19030	19030	19030	19030	0
198	20240729	162800	652897010	19030	19030	19030	19030	0
199	20240729	162700	652897010	19030	19030	19030	19030	0
200	20240729	162600	652897010	19030	19030	19030	19030	0
201	20240729	162500	652897010	19030	19030	19030	19030	0
202	20240729	162400	652897010	19030	19030	19030	19030	0
203	20240729	162300	652897010	19030	19030	19030	19030	0
204	20240729	162200	652897010	19030	19030	19030	19030	0
205	20240729	162100	652897010	19030	19030	19030	19030	0
206	20240729	162000	652897010	19030	19030	19030	19030	0
207	20240729	161900	652897010	19030	19030	19030	19030	0
208	20240729	161800	652897010	19030	19030	19030	19030	0
209	20240729	161700	652897010	19030	19030	19030	19030	0
210	20240729	161600	652897010	19030	19030	19030	19030	0
211	20240729	161500	652897010	19030	19030	19030	19030	0
212	20240729	161400	652897010	19030	19030	19030	19030	2745
213	20240729	161300	652897010	19030	19030	19030	19030	0
214	20240729	161200	652897010	19030	19030	19030	19030	0
215	20240729	161100	652897010	19030	19030	19030	19030	0
216	20240729	161000	652897010	19030	19030	19030	19030	0
217	20240729	160900	652897010	19030	19030	19030	19030	0
218	20240729	160800	652897010	19030	19030	19030	19030	0
219	20240729	160700	652897010	19030	19030	19030	19030	0
220	20240729	160600	652897010	19030	19030	19030	19030	0
221	20240729	160500	652897010	19030	19030	19030	19030	0
222	20240729	160400	652897010	19030	19030	19030	19030	0
223	20240729	160300	652897010	19030	19030	19030	19030	0
224	20240729	160200	652897010	19030	19030	19030	19030	0
225	20240729	160100	652897010	19030	19030	19030	19030	0
226	20240729	160000	652897010	19030	19030	19030	19030	0
227	20240729	155900	652897010	19030	19030	19030	19030	0
228	20240729	155800	652897010	19030	19030	19030	19030	0
229	20240729	155700	652897010	19030	19030	19030	19030	0
230	20240729	155600	652897010	19030	19030	19030	19030	0
231	20240729	155500	652897010	19030	19030	19030	19030	0
232	20240729	155400	652897010	19030	19030	19030	19030	0
233	20240729	155300	652897010	19030	19030	19030	19030	0
234	20240729	155200	652897010	19030	19030	19030	19030	0
235	20240729	155100	652897010	19030	19030	19030	19030	0
236	20240729	155000	652897010	19030	19030	19030	19030	0
237	20240729	154900	652897010	19030	19030	19030	19030	0
238	20240729	154800	652897010	19030	19030	19030	19030	0
239	20240729	154700	652897010	19030	19030	19030	19030	0
240	20240729	154600	652897010	19030	19030	19030	19030	0
241	20240729	154500	652897010	19030	19030	19030	19030	0
242	20240729	154400	652897010	19030	19030	19030	19030	2745
243	20240729	154300	652897010	19030	19030	19030	19030	0
244	20240729	154200	652897010	19030	19030	19030	19030	0
245	20240729	154100	652897010	19030	19030	19030	19030	0
246	20240729	154000	652897010	19030	19030	19030	19030	0
247	20240729	153900	652897010	19030	19030	19030	19030	0
248	20240729	153800	652897010	19030	19030	19030	19030	0
249	20240729	153700	652897010	19030	19030	19030	19030	0
250	20240729	153600	652897010	19030	19030	19030	19030	0
251	20240729	153500	652897010	19030	19030	19030	19030	0
252	20240729	153400	652897010	19030	19030	19030	19030	0
253	20240729	153300	652897010	19030	19030	19030	19030	0
254	20240729	153200	652897010	19030	19030	19030	19030	0
255	20240729	153100	652897010	19030	19030	19030	19030	0
256	20240729	153000	652897010	19030	19030	19030	19030	2745
257	20240729	152900	600659660	19020	19020	19020	19020	0
258	20240729	152800	600659660	19020	19020	19020	19020	0
259	20240729	152700	600659660	19020	19020	19020	19020	0
260	20240729	152600	600659660	19020	19020	19020	19020	0
261	20240729	152500	600659660	19020	19020	19020	19020	0
262	20240729	152400	600659660	19020	19020	19020	19020	0
263	20240729	152300	600659660	19020	19020	19020	19020	0
264	20240729	152200	600659660	19020	19020	19020	19020	0
265	20240729	152100	600659660	19020	19020	19020	19020	0
266	20240729	152000	600659660	19020	19020	19020	19020	0
267	20240729	151900	600659660	19020	19020	19020	19010	170
268	20240729	151800	597427350	19020	19010	19030	19010	411
269	20240729	151700	589608130	19010	19020	19020	19010	604
270	20240729	151600	578123820	19020	19020	19020	19020	526
271	20240729	151500	568119300	19020	19030	19030	19020	900
272	20240729	151400	550999400	19030	19030	19040	19030	478
273	20240729	151300	541903000	19030	19030	19040	19030	462
274	20240729	151200	533111130	19030	19040	19040	19030	372
275	20240729	151100	526031690	19040	19040	19050	19030	478
276	20240729	151000	516930530	19040	19030	19040	19030	451
277	20240729	150900	508345410	19030	19030	19040	19030	160
278	20240729	150800	505300550	19030	19030	19030	19030	9
279	20240729	150700	505129280	19030	19030	19030	19030	59
280	20240729	150600	504006510	19030	19030	19040	19030	479
281	20240729	150500	494886940	19030	19030	19030	19030	45
282	20240729	150400	494030590	19030	19030	19030	19030	92
283	20240729	150300	492279830	19030	19030	19030	19030	90
284	20240729	150200	490567130	19030	19030	19040	19030	105
285	20240729	150100	488568680	19030	19030	19030	19030	87
286	20240729	150000	486913070	19030	19030	19040	19030	205
287	20240729	145900	483011390	19030	19030	19030	19030	0
288	20240729	145800	483011390	19030	19030	19040	19030	54
289	20240729	145700	481983720	19030	19030	19030	19030	74
290	20240729	145600	480575500	19040	19030	19040	19030	81
291	20240729	145500	479033740	19030	19040	19040	19030	37
292	20240729	145400	478329280	19040	19040	19040	19030	54
293	20240729	145300	477301590	19040	19030	19040	19030	60
294	20240729	145200	476159690	19040	19040	19040	19040	276
295	20240729	145100	470904650	19040	19050	19050	19040	56
296	20240729	145000	469838320	19050	19040	19050	19040	100
297	20240729	144900	467933820	19050	19050	19050	19050	1
298	20240729	144800	467914770	19040	19040	19040	19040	49
299	20240729	144700	466981810	19040	19040	19040	19040	47
300	20240729	144600	466086930	19050	19050	19050	19050	105
301	20240729	144500	464086680	19040	19040	19040	19040	72
302	20240729	144400	462715800	19040	19040	19040	19040	447
303	20240729	144300	454204920	19040	19040	19040	19040	2
304	20240729	144200	454166840	19040	19050	19050	19040	50
305	20240729	144100	453214820	19040	19040	19040	19040	90
306	20240729	144000	451501220	19050	19040	19050	19040	54
307	20240729	143900	450473000	19040	19040	19040	19040	0
308	20240729	143800	450473000	19040	19050	19050	19040	59
309	20240729	143700	449349070	19050	19040	19050	19040	147
310	20240729	143600	446549190	19050	19040	19050	19040	12
311	20240729	143500	446320640	19050	19040	19050	19040	50
312	20240729	143400	445368620	19050	19050	19050	19050	42
313	20240729	143300	444568520	19050	19050	19050	19050	2
314	20240729	143200	444530420	19050	19050	19050	19050	164
315	20240729	143100	441406220	19050	19050	19050	19040	115
316	20240729	143000	439215960	19050	19050	19050	19050	195
317	20240729	142900	435501210	19050	19050	19050	19050	50
318	20240729	142800	434548710	19050	19050	19050	19050	247
319	20240729	142700	429843360	19050	19050	19050	19050	13
320	20240729	142600	429595710	19050	19050	19050	19050	54
321	20240729	142500	428567010	19050	19050	19050	19050	59
322	20240729	142400	427443060	19060	19050	19060	19050	53
323	20240729	142300	426433380	19050	19050	19050	19050	0
324	20240729	142200	426433380	19050	19050	19050	19050	48
325	20240729	142100	425518980	19050	19050	19050	19050	49
326	20240729	142000	424585530	19050	19050	19050	19050	0
327	20240729	141900	424585530	19050	19050	19050	19050	51
328	20240729	141800	423613980	19050	19050	19050	19050	47
329	20240729	141700	422718630	19050	19050	19050	19050	3
330	20240729	141600	422661480	19050	19060	19060	19050	48
331	20240729	141500	421747070	19050	19050	19050	19050	48
332	20240729	141400	420832670	19060	19050	19060	19050	102
333	20240729	141300	418888570	19050	19050	19050	19050	47
334	20240729	141200	417993220	19050	19050	19050	19050	57
335	20240729	141100	416907370	19060	19060	19060	19060	3
336	20240729	141000	416850190	19060	19050	19060	19050	48
337	20240729	140900	415935780	19050	19060	19060	19050	39
338	20240729	140800	415192460	19060	19060	19060	19060	80
339	20240729	140700	413667660	19060	19060	19060	19060	2
340	20240729	140600	413629540	19060	19060	19060	19060	48
341	20240729	140500	412714660	19060	19060	19060	19060	49
342	20240729	140400	411780720	19060	19070	19070	19060	197
343	20240729	140300	408024930	19060	19060	19060	19060	47
344	20240729	140200	407129110	19060	19060	19070	19060	150
345	20240729	140100	404269110	19070	19070	19070	19070	46
346	20240729	140000	403391890	19060	19060	19060	19060	49
347	20240729	135900	402457950	19070	19060	19070	19060	49
348	20240729	135800	401524000	19060	19070	19070	19060	320
349	20240729	135700	395424350	19070	19070	19070	19070	49
350	20240729	135600	394489920	19070	19060	19070	19060	456
351	20240729	135500	385794480	19060	19060	19060	19060	22
352	20240729	135400	385375160	19060	19060	19060	19060	92
353	20240729	135300	383621640	19070	19060	19070	19060	70
354	20240729	135200	382287430	19070	19070	19070	19070	2
355	20240729	135100	382249290	19070	19070	19070	19070	4
356	20240729	135000	382173010	19070	19070	19080	19070	163
357	20240729	134900	379064590	19070	19070	19070	19070	98
358	20240729	134800	377195730	19070	19080	19080	19070	3
359	20240729	134700	377138510	19080	19070	19080	19070	55
360	20240729	134600	376089650	19070	19070	19070	19070	48
361	20240729	134500	375174290	19070	19070	19070	19070	4
362	20240729	134400	375098010	19070	19070	19070	19070	47
363	20240729	134300	374201720	19070	19070	19070	19070	82
364	20240729	134200	372637980	19070	19070	19070	19070	0
365	20240729	134100	372637980	19070	19070	19070	19070	50
366	20240729	134000	371684480	19070	19070	19070	19070	47
367	20240729	133900	370788190	19080	19080	19080	19080	52
368	20240729	133800	369796030	19070	19070	19070	19070	50
369	20240729	133700	368842530	19070	19070	19070	19070	47
370	20240729	133600	367946240	19070	19070	19080	19070	51
371	20240729	133500	366973660	19070	19070	19070	19070	0
372	20240729	133400	366973660	19070	19080	19080	19070	99
373	20240729	133300	365085210	19070	19070	19070	19070	49
374	20240729	133200	364150780	19080	19080	19080	19080	1
375	20240729	133100	364131700	19070	19070	19070	19070	51
376	20240729	133000	363159130	19070	19070	19070	19070	47
377	20240729	132900	362262840	19070	19070	19070	19070	2
378	20240729	132800	362224700	19070	19070	19070	19070	48
379	20240729	132700	361309340	19070	19080	19080	19070	48
380	20240729	132600	360393970	19080	19070	19080	19070	258
381	20240729	132500	355473050	19070	19070	19070	19070	61
382	20240729	132400	354309780	19080	19080	19080	19080	7
383	20240729	132300	354176220	19080	19080	19080	19080	0
384	20240729	132200	354176220	19080	19080	19080	19080	48
385	20240729	132100	353260380	19080	19090	19090	19080	52
386	20240729	132000	352268190	19080	19080	19080	19080	47
387	20240729	131900	351371430	19080	19080	19080	19080	2
388	20240729	131800	351333270	19080	19090	19090	19080	102
389	20240729	131700	349387010	19090	19090	19090	19090	53
390	20240729	131600	348375240	19120	19120	19120	19120	0
391	20240729	131500	348375240	19120	19120	19120	19120	4
392	20240729	131400	348298760	19120	19080	19120	19080	320
393	20240729	131300	342190700	19080	19080	19080	19080	1
394	20240729	131200	342171620	19080	19080	19080	19080	23
395	20240729	131100	341732780	19080	19080	19080	19080	1002
396	20240729	131000	322614620	19080	19080	19080	19080	4
397	20240729	130900	322538300	19070	19070	19070	19070	49
398	20240729	130800	321603870	19070	19070	19070	19070	79
399	20240729	130700	320097340	19070	19080	19080	19070	12
400	20240729	130600	319868400	19070	19070	19070	19070	47
401	20240729	130500	318972110	19070	19070	19070	19070	51
402	20240729	130400	317999540	19080	19070	19080	19070	126
403	20240729	130300	315596670	19080	19080	19080	19080	0
404	20240729	130200	315596670	19080	19070	19080	19070	70
405	20240729	130100	314261760	19070	19070	19070	19070	66
406	20240729	130000	313003140	19070	19080	19080	19070	31
407	20240729	125900	312411870	19070	19070	19070	19070	57
408	20240729	125800	311324880	19070	19070	19070	19070	67
409	20240729	125700	310047190	19070	19070	19070	19070	21
410	20240729	125600	309646720	19070	19070	19070	19070	66
411	20240729	125500	308388100	19070	19080	19080	19070	74
412	20240729	125400	306976870	19080	19070	19080	19070	20
413	20240729	125300	306595460	19070	19070	19070	19070	68
414	20240729	125200	305298700	19070	19070	19080	19070	97
415	20240729	125100	303448620	19070	19070	19070	19070	0
416	20240729	125000	303448620	19070	19070	19070	19070	49
417	20240729	124900	302514190	19080	19080	19080	19080	9
418	20240729	124800	302342470	19080	19070	19080	19070	142
419	20240729	124700	299633610	19080	19080	19080	19080	61
420	20240729	124600	298469730	19080	19080	19080	19070	85
421	20240729	124500	296848400	19070	19070	19070	19070	97
422	20240729	124400	294998610	19080	19080	19080	19080	47
423	20240729	124300	294101850	19080	19080	19080	19080	37
424	20240729	124200	293395890	19080	19080	19080	19080	48
425	20240729	124100	292480050	19080	19080	19080	19080	7
426	20240729	124000	292346490	19080	19080	19080	19080	129
427	20240729	123900	289885170	19080	19080	19080	19080	47
428	20240729	123800	288988410	19080	19090	19090	19080	103
429	20240729	123700	287022160	19080	19080	19080	19080	48
430	20240729	123600	286106320	19080	19080	19080	19080	49
431	20240729	123500	285171400	19080	19080	19080	19080	0
432	20240729	123400	285171400	19080	19080	19080	19080	48
433	20240729	123300	284255560	19080	19080	19080	19080	49
434	20240729	123200	283320640	19080	19080	19080	19080	48
435	20240729	123100	282404800	19080	19090	19090	19080	3
436	20240729	123000	282347550	19090	19080	19090	19080	49
437	20240729	122900	281412610	19090	19080	19090	19080	1053
438	20240729	122800	261321340	19090	19090	19090	19090	40
439	20240729	122700	260557740	19080	19080	19080	19080	65
440	20240729	122600	259317540	19080	19080	19080	19080	49
441	20240729	122500	258382620	19090	19090	19090	19090	0
442	20240729	122400	258382620	19090	19110	19120	19080	198
443	20240729	122300	254597880	19140	19080	19140	19080	113
444	20240729	122200	252438720	19090	19090	19090	19090	30
445	20240729	122100	251866020	19080	19080	19080	19080	277
446	20240729	122000	246580860	19080	19080	19080	19080	47
447	20240729	121900	245684100	19080	19080	19080	19080	3
448	20240729	121800	245626860	19080	19080	19080	19080	48
449	20240729	121700	244711020	19080	19080	19080	19080	58
450	20240729	121600	243604380	19080	19080	19080	19080	47
451	20240729	121500	242707620	19080	19080	19080	19080	0
452	20240729	121400	242707620	19080	19090	19090	19080	41
453	20240729	121300	241924950	19090	19090	19090	19090	47
454	20240729	121200	241027720	19090	19090	19090	19090	3
455	20240729	121100	240970450	19090	19100	19100	19090	70
456	20240729	121000	239634130	19100	19100	19100	19090	52
457	20240729	120900	238641400	19090	19100	19100	19090	52
458	20240729	120800	237648710	19100	19100	19120	19100	48
459	20240729	120700	236731890	19090	19090	19090	19090	49
460	20240729	120600	235796480	19090	19090	19090	19090	37
461	20240729	120500	235090150	19090	19080	19090	19080	13
462	20240729	120400	234842000	19080	19080	19080	19080	48
463	20240729	120300	233926160	19090	19090	19090	19090	1
464	20240729	120200	233907070	19080	19100	19100	19080	49
465	20240729	120100	232972120	19090	19090	19100	19090	55
466	20240729	120000	231922150	19090	19080	19090	19080	79
467	20240729	115900	230414530	19080	19080	19080	19080	1
468	20240729	115800	230395450	19090	19090	19090	19090	18
469	20240729	115700	230051830	19090	19090	19090	19090	49
470	20240729	115600	229116420	19090	19090	19090	19090	40
471	20240729	115500	228352820	19090	19090	19090	19090	11
472	20240729	115400	228142830	19090	19090	19090	19090	75
473	20240729	115300	226711080	19080	19080	19080	19080	2
474	20240729	115200	226672920	19090	19090	19090	19090	20
475	20240729	115100	226291120	19090	19090	19090	19090	48
476	20240729	115000	225374800	19090	19090	19090	19090	2
477	20240729	114900	225336620	19090	19090	19090	19090	47
478	20240729	114800	224439390	19090	19090	19090	19090	88
479	20240729	114700	222759470	19090	19090	19090	19090	2
480	20240729	114600	222721290	19090	19100	19100	19090	49
481	20240729	114500	221785860	19090	19100	19120	19090	13
482	20240729	114400	221537560	19100	19090	19100	19090	49
483	20240729	114300	220602130	19090	19090	19090	19090	2
484	20240729	114200	220563950	19090	19090	19090	19090	47
485	20240729	114100	219666720	19090	19090	19090	19090	51
486	20240729	114000	218693130	19110	19110	19110	19110	0
487	20240729	113900	218693130	19110	19090	19110	19090	50
488	20240729	113800	217738600	19090	19090	19110	19090	81
489	20240729	113700	216192290	19090	19090	19090	19090	30
490	20240729	113600	215619590	19090	19090	19090	19090	136
491	20240729	113500	213023350	19100	19100	19100	19100	18
492	20240729	113400	212679550	19100	19100	19100	19100	1
493	20240729	113300	212660450	19100	19120	19120	19100	53
494	20240729	113200	211647580	19120	19110	19120	19110	4
495	20240729	113100	211571120	19130	19120	19130	19120	5
496	20240729	113000	211475500	19130	19110	19140	19110	4
497	20240729	112900	211399000	19100	19090	19100	19090	77
498	20240729	112800	209929060	19090	19090	19090	19090	91
499	20240729	112700	208191870	19090	19100	19100	19090	6
500	20240729	112600	208077280	19090	19100	19100	19090	27
501	20240729	112500	207561700	19100	19100	19100	19100	48
502	20240729	112400	206644900	19100	19120	19120	19100	7
503	20240729	112300	206511120	19120	19110	19130	19110	5
504	20240729	112200	206415530	19100	19090	19100	19090	57
505	20240729	112100	205327300	19090	19090	19090	19090	2
506	20240729	112000	205289120	19090	19090	19090	19090	49
507	20240729	111900	204353710	19090	19090	19100	19090	64
508	20240729	111800	203131910	19090	19090	19090	19090	0
509	20240729	111700	203131910	19090	19090	19090	19090	48
510	20240729	111600	202215590	19090	19120	19140	19080	38
511	20240729	111500	201489760	19130	19090	19130	19090	268
512	20240729	111400	196370940	19100	19090	19140	19090	264
513	20240729	111300	191325360	19080	19090	19090	19080	49
514	20240729	111200	190390430	19090	19080	19090	19080	347
515	20240729	111100	183766670	19090	19090	19090	19090	1
516	20240729	111000	183747580	19080	19080	19080	19080	85
517	20240729	110900	182125780	19090	19080	19090	19080	50
518	20240729	110800	181171760	19090	19100	19100	19090	2
519	20240729	110700	181133570	19100	19100	19100	19100	10
520	20240729	110600	180942570	19100	19090	19100	19090	96
521	20240729	110500	179109470	19100	19090	19100	19090	2
522	20240729	110400	179071280	19080	19080	19080	19080	58
523	20240729	110300	177964640	19080	19080	19080	19080	87
524	20240729	110200	176304680	19080	19080	19080	19080	300
525	20240729	110100	170580680	19080	19090	19090	19080	69
526	20240729	110000	169264140	19090	19080	19090	19080	59
527	20240729	105900	168138310	19090	19090	19090	19090	0
528	20240729	105800	168138310	19090	19090	19090	19090	49
529	20240729	105700	167202900	19100	19090	19100	19090	49
530	20240729	105600	166267480	19090	19090	19090	19090	48
531	20240729	105500	165351160	19090	19090	19090	19090	201
532	20240729	105400	161514070	19090	19100	19100	19090	148
533	20240729	105300	158687750	19100	19090	19100	19090	95
534	20240729	105200	156873730	19100	19100	19100	19100	21
535	20240729	105100	156472630	19100	19100	19100	19100	99
536	20240729	105000	154581730	19100	19100	19100	19100	62
537	20240729	104900	153397530	19100	19100	19100	19100	0
538	20240729	104800	153397530	19100	19100	19100	19100	79
539	20240729	104700	151888630	19110	19110	19110	19110	33
540	20240729	104600	151258000	19110	19120	19120	19110	288
541	20240729	104500	145754310	19110	19120	19120	19110	50
542	20240729	104400	144798320	19120	19120	19120	19120	48
543	20240729	104300	143880560	19120	19120	19120	19120	0
544	20240729	104200	143880560	19120	19130	19130	19120	25
545	20240729	104100	143402430	19130	19130	19130	19130	1
546	20240729	104000	143383300	19130	19130	19130	19130	0
547	20240729	103900	143383300	19130	19130	19130	19130	1
548	20240729	103800	143364170	19140	19130	19140	19130	2
549	20240729	103700	143325900	19130	19130	19130	19130	0
550	20240729	103600	143325900	19130	19130	19130	19130	3
551	20240729	103500	143268510	19140	19140	19140	19140	1
552	20240729	103400	143249370	19130	19130	19130	19130	1
553	20240729	103300	143230240	19140	19140	19140	19140	0
554	20240729	103200	143230240	19140	19140	19140	19140	25
555	20240729	103100	142751740	19140	19130	19140	19130	44
556	20240729	103000	141909930	19120	19120	19120	19120	0
557	20240729	102900	141909930	19120	19120	19120	19120	0
558	20240729	102800	141909930	19120	19120	19120	19120	35
559	20240729	102700	141240730	19110	19110	19110	19110	21
560	20240729	102600	140839420	19110	19110	19110	19110	1
561	20240729	102500	140820310	19110	19110	19110	19110	1
562	20240729	102400	140801200	19120	19120	19120	19120	6
563	20240729	102300	140686480	19110	19100	19110	19100	2
564	20240729	102200	140648270	19110	19090	19110	19090	4
565	20240729	102100	140571860	19110	19090	19110	19090	6
566	20240729	102000	140457240	19110	19090	19110	19090	1521
567	20240729	101900	111419860	19090	19080	19090	19080	202
568	20240729	101800	107563690	19080	19090	19090	19080	40
569	20240729	101700	106800100	19090	19090	19090	19090	289
570	20240729	101600	101283090	19090	19090	19090	19090	99
571	20240729	101500	99393180	19100	19100	19100	19100	100
572	20240729	101400	97483180	19090	19110	19110	19090	54
573	20240729	101300	96452030	19100	19100	19100	19100	0
574	20240729	101200	96452030	19100	19100	19100	19100	0
575	20240729	101100	96452030	19100	19100	19100	19100	2
576	20240729	101000	96413830	19110	19110	19110	19110	0
577	20240729	100900	96413830	19110	19110	19110	19110	1
578	20240729	100800	96394720	19110	19120	19120	19110	22
579	20240729	100700	95974160	19130	19130	19130	19130	0
580	20240729	100600	95974160	19130	19130	19130	19130	16
581	20240729	100500	95668080	19120	19090	19120	19090	29
582	20240729	100400	95114310	19080	19080	19080	19080	1
583	20240729	100300	95095230	19080	19120	19120	19080	11
584	20240729	100200	94885220	19130	19130	19130	19130	16
585	20240729	100100	94579140	19130	19110	19130	19110	86
586	20240729	100000	92934860	19110	19090	19110	19090	67
587	20240729	095900	91655710	19090	19080	19090	19080	97
588	20240729	095800	89804930	19090	19100	19100	19090	82
589	20240729	095700	88239520	19100	19100	19110	19100	3
590	20240729	095600	88182210	19100	19110	19110	19100	3
591	20240729	095500	88124900	19110	19100	19110	19100	9
592	20240729	095400	87952950	19110	19100	19110	19090	35
593	20240729	095300	87284740	19120	19100	19120	19100	4
594	20240729	095200	87208290	19110	19120	19120	19090	4
595	20240729	095100	87131870	19100	19100	19130	19090	105
596	20240729	095000	85123370	19120	19090	19120	19090	2
597	20240729	094900	85085160	19080	19100	19110	19080	165
598	20240729	094800	81936570	19120	19080	19130	19080	64
599	20240729	094700	80713040	19090	19100	19110	19090	366
600	20240729	094600	73725950	19100	19100	19100	19100	0
601	20240729	094500	73725950	19100	19100	19100	19100	5
602	20240729	094400	73630450	19100	19120	19120	19100	226
603	20240729	094300	69311400	19120	19120	19120	19120	1
604	20240729	094200	69292280	19130	19130	19130	19130	27
605	20240729	094100	68775770	19150	19130	19150	19130	2
606	20240729	094000	68737490	19120	19120	19120	19120	27
607	20240729	093900	68221250	19120	19130	19130	19120	7
608	20240729	093800	68087400	19140	19120	19140	19120	2
609	20240729	093700	68049140	19130	19130	19130	19130	1
610	20240729	093600	68030010	19150	19160	19160	19150	34
611	20240729	093500	67378890	19150	19150	19150	19150	33
612	20240729	093400	66746940	19130	19130	19140	19110	224
613	20240729	093300	62466030	19120	19120	19120	19120	0
614	20240729	093200	62466030	19120	19110	19130	19110	106
615	20240729	093100	60439670	19100	19100	19100	19100	1
616	20240729	093000	60420570	19090	19090	19090	19090	103
617	20240729	092900	58454300	19090	19100	19100	19090	232
618	20240729	092800	54025370	19100	19100	19100	19100	64
619	20240729	092700	52802970	19110	19110	19110	19110	468
620	20240729	092600	43859490	19120	19150	19150	19120	57
621	20240729	092500	42768430	19150	19120	19160	19120	5
622	20240729	092400	42672750	19110	19120	19120	19110	126
623	20240729	092300	40264840	19120	19120	19150	19120	37
624	20240729	092200	39557180	19130	19100	19130	19100	281
625	20240729	092100	34187620	19100	19110	19110	19100	291
626	20240729	092000	28629370	19110	19110	19110	19110	0
627	20240729	091900	28629370	19110	19110	19110	19110	70
628	20240729	091800	27291670	19110	19100	19120	19100	22
629	20240729	091700	26871250	19120	19090	19120	19090	56
630	20240729	091600	25801440	19120	19110	19130	19100	116
631	20240729	091500	23584980	19120	19130	19170	19120	38
632	20240729	091400	22858320	19170	19120	19170	19120	3
633	20240729	091300	22800870	19120	19120	19120	19120	30
634	20240729	091200	22227270	19120	19170	19170	19120	4
635	20240729	091100	22150690	19160	19160	19160	19160	1
636	20240729	091000	22131530	19170	19160	19170	19160	35
637	20240729	090900	21460590	19110	19140	19140	19110	4
638	20240729	090800	21384090	19120	19120	19120	19120	26
639	20240729	090700	20886970	19110	19100	19120	19100	3
640	20240729	090600	20829640	19120	19120	19120	19120	1
641	20240729	090500	20810520	19090	19080	19090	19080	33
642	20240729	090400	20180610	19060	19080	19080	19060	184
643	20240729	090300	16671870	19090	19090	19090	19090	32
644	20240729	090200	16060990	19080	19090	19090	19080	109
645	20240729	090100	13981260	19100	19130	19130	19100	171
646	20240729	090000	10712800	19130	19130	19130	19130	560