KissMeData/460930/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	213600	10669448790	16040	16040	16040	16040	8355
3	20240729	213500	10669448790	16040	16040	16040	16040	0
4	20240729	213400	10669448790	16040	16040	16040	16040	0
5	20240729	213300	10669448790	16040	16040	16040	16040	0
6	20240729	213200	10669448790	16040	16040	16040	16040	0
7	20240729	213100	10669448790	16040	16040	16040	16040	0
8	20240729	213000	10669448790	16040	16040	16040	16040	0
9	20240729	212900	10669448790	16040	16040	16040	16040	0
10	20240729	212800	10669448790	16040	16040	16040	16040	0
11	20240729	212700	10669448790	16040	16040	16040	16040	0
12	20240729	212600	10669448790	16040	16040	16040	16040	0
13	20240729	212500	10669448790	16040	16040	16040	16040	0
14	20240729	212400	10669448790	16040	16040	16040	16040	0
15	20240729	212300	10669448790	16040	16040	16040	16040	0
16	20240729	212200	10669448790	16040	16040	16040	16040	0
17	20240729	212100	10669448790	16040	16040	16040	16040	0
18	20240729	212000	10669448790	16040	16040	16040	16040	0
19	20240729	211900	10669448790	16040	16040	16040	16040	0
20	20240729	211800	10669448790	16040	16040	16040	16040	0
21	20240729	211700	10669448790	16040	16040	16040	16040	0
22	20240729	211600	10669448790	16040	16040	16040	16040	0
23	20240729	211500	10669448790	16040	16040	16040	16040	0
24	20240729	211400	10669448790	16040	16040	16040	16040	0
25	20240729	211300	10669448790	16040	16040	16040	16040	0
26	20240729	211200	10669448790	16040	16040	16040	16040	0
27	20240729	211100	10669448790	16040	16040	16040	16040	0
28	20240729	211000	10669448790	16040	16040	16040	16040	0
29	20240729	210900	10669448790	16040	16040	16040	16040	0
30	20240729	210800	10669448790	16040	16040	16040	16040	0
31	20240729	210700	10669448790	16040	16040	16040	16040	0
32	20240729	210600	10669448790	16040	16040	16040	16040	8355
33	20240729	210500	10669448790	16040	16040	16040	16040	0
34	20240729	210400	10669448790	16040	16040	16040	16040	0
35	20240729	210300	10669448790	16040	16040	16040	16040	0
36	20240729	210200	10669448790	16040	16040	16040	16040	0
37	20240729	210100	10669448790	16040	16040	16040	16040	0
38	20240729	210000	10669448790	16040	16040	16040	16040	0
39	20240729	205900	10669448790	16040	16040	16040	16040	0
40	20240729	205800	10669448790	16040	16040	16040	16040	0
41	20240729	205700	10669448790	16040	16040	16040	16040	0
42	20240729	205600	10669448790	16040	16040	16040	16040	0
43	20240729	205500	10669448790	16040	16040	16040	16040	0
44	20240729	205400	10669448790	16040	16040	16040	16040	0
45	20240729	205300	10669448790	16040	16040	16040	16040	0
46	20240729	205200	10669448790	16040	16040	16040	16040	0
47	20240729	205100	10669448790	16040	16040	16040	16040	0
48	20240729	205000	10669448790	16040	16040	16040	16040	0
49	20240729	204900	10669448790	16040	16040	16040	16040	0
50	20240729	204800	10669448790	16040	16040	16040	16040	0
51	20240729	204700	10669448790	16040	16040	16040	16040	0
52	20240729	204600	10669448790	16040	16040	16040	16040	0
53	20240729	204500	10669448790	16040	16040	16040	16040	0
54	20240729	204400	10669448790	16040	16040	16040	16040	0
55	20240729	204300	10669448790	16040	16040	16040	16040	0
56	20240729	204200	10669448790	16040	16040	16040	16040	0
57	20240729	204100	10669448790	16040	16040	16040	16040	0
58	20240729	204000	10669448790	16040	16040	16040	16040	0
59	20240729	203900	10669448790	16040	16040	16040	16040	0
60	20240729	203800	10669448790	16040	16040	16040	16040	0
61	20240729	203700	10669448790	16040	16040	16040	16040	0
62	20240729	203600	10669448790	16040	16040	16040	16040	8355
63	20240729	203500	10669448790	16040	16040	16040	16040	0
64	20240729	203400	10669448790	16040	16040	16040	16040	0
65	20240729	203300	10669448790	16040	16040	16040	16040	0
66	20240729	203200	10669448790	16040	16040	16040	16040	0
67	20240729	203100	10669448790	16040	16040	16040	16040	0
68	20240729	203000	10669448790	16040	16040	16040	16040	0
69	20240729	202900	10669448790	16040	16040	16040	16040	0
70	20240729	202800	10669448790	16040	16040	16040	16040	0
71	20240729	202700	10669448790	16040	16040	16040	16040	0
72	20240729	202600	10669448790	16040	16040	16040	16040	0
73	20240729	202500	10669448790	16040	16040	16040	16040	0
74	20240729	202400	10669448790	16040	16040	16040	16040	0
75	20240729	202300	10669448790	16040	16040	16040	16040	0
76	20240729	202200	10669448790	16040	16040	16040	16040	0
77	20240729	202100	10669448790	16040	16040	16040	16040	0
78	20240729	202000	10669448790	16040	16040	16040	16040	0
79	20240729	201900	10669448790	16040	16040	16040	16040	0
80	20240729	201800	10669448790	16040	16040	16040	16040	0
81	20240729	201700	10669448790	16040	16040	16040	16040	0
82	20240729	201600	10669448790	16040	16040	16040	16040	0
83	20240729	201500	10669448790	16040	16040	16040	16040	0
84	20240729	201400	10669448790	16040	16040	16040	16040	0
85	20240729	201300	10669448790	16040	16040	16040	16040	0
86	20240729	201200	10669448790	16040	16040	16040	16040	0
87	20240729	201100	10669448790	16040	16040	16040	16040	0
88	20240729	201000	10669448790	16040	16040	16040	16040	0
89	20240729	200900	10669448790	16040	16040	16040	16040	0
90	20240729	200800	10669448790	16040	16040	16040	16040	0
91	20240729	200700	10669448790	16040	16040	16040	16040	0
92	20240729	200600	10669448790	16040	16040	16040	16040	8355
93	20240729	200500	10669448790	16040	16040	16040	16040	0
94	20240729	200400	10669448790	16040	16040	16040	16040	0
95	20240729	200300	10669448790	16040	16040	16040	16040	0
96	20240729	200200	10669448790	16040	16040	16040	16040	0
97	20240729	200100	10669448790	16040	16040	16040	16040	0
98	20240729	200000	10669448790	16040	16040	16040	16040	0
99	20240729	195900	10669448790	16040	16040	16040	16040	0
100	20240729	195800	10669448790	16040	16040	16040	16040	0
101	20240729	195700	10669448790	16040	16040	16040	16040	0
102	20240729	195600	10669448790	16040	16040	16040	16040	0
103	20240729	195500	10669448790	16040	16040	16040	16040	0
104	20240729	195400	10669448790	16040	16040	16040	16040	0
105	20240729	195300	10669448790	16040	16040	16040	16040	0
106	20240729	195200	10669448790	16040	16040	16040	16040	0
107	20240729	195100	10669448790	16040	16040	16040	16040	0
108	20240729	195000	10669448790	16040	16040	16040	16040	0
109	20240729	194900	10669448790	16040	16040	16040	16040	0
110	20240729	194800	10669448790	16040	16040	16040	16040	0
111	20240729	194700	10669448790	16040	16040	16040	16040	0
112	20240729	194600	10669448790	16040	16040	16040	16040	0
113	20240729	194500	10669448790	16040	16040	16040	16040	0
114	20240729	194400	10669448790	16040	16040	16040	16040	0
115	20240729	194300	10669448790	16040	16040	16040	16040	0
116	20240729	194200	10669448790	16040	16040	16040	16040	0
117	20240729	194100	10669448790	16040	16040	16040	16040	0
118	20240729	194000	10669448790	16040	16040	16040	16040	0
119	20240729	193900	10669448790	16040	16040	16040	16040	0
120	20240729	193800	10669448790	16040	16040	16040	16040	0
121	20240729	193700	10669448790	16040	16040	16040	16040	0
122	20240729	193600	10669448790	16040	16040	16040	16040	8355
123	20240729	193500	10669448790	16040	16040	16040	16040	0
124	20240729	193400	10669448790	16040	16040	16040	16040	0
125	20240729	193300	10669448790	16040	16040	16040	16040	0
126	20240729	193200	10669448790	16040	16040	16040	16040	0
127	20240729	193100	10669448790	16040	16040	16040	16040	0
128	20240729	193000	10669448790	16040	16040	16040	16040	0
129	20240729	192900	10669448790	16040	16040	16040	16040	0
130	20240729	192800	10669448790	16040	16040	16040	16040	0
131	20240729	192700	10669448790	16040	16040	16040	16040	0
132	20240729	192600	10669448790	16040	16040	16040	16040	0
133	20240729	192500	10669448790	16040	16040	16040	16040	0
134	20240729	192400	10669448790	16040	16040	16040	16040	0
135	20240729	192300	10669448790	16040	16040	16040	16040	0
136	20240729	192200	10669448790	16040	16040	16040	16040	0
137	20240729	192100	10669448790	16040	16040	16040	16040	0
138	20240729	192000	10669448790	16040	16040	16040	16040	0
139	20240729	191900	10669448790	16040	16040	16040	16040	0
140	20240729	191800	10669448790	16040	16040	16040	16040	0
141	20240729	191700	10669448790	16040	16040	16040	16040	0
142	20240729	191600	10669448790	16040	16040	16040	16040	0
143	20240729	191500	10669448790	16040	16040	16040	16040	0
144	20240729	191400	10669448790	16040	16040	16040	16040	0
145	20240729	191300	10669448790	16040	16040	16040	16040	0
146	20240729	191200	10669448790	16040	16040	16040	16040	0
147	20240729	191100	10669448790	16040	16040	16040	16040	0
148	20240729	191000	10669448790	16040	16040	16040	16040	0
149	20240729	190900	10669448790	16040	16040	16040	16040	0
150	20240729	190800	10669448790	16040	16040	16040	16040	0
151	20240729	190700	10669448790	16040	16040	16040	16040	0
152	20240729	190600	10669448790	16040	16040	16040	16040	8355
153	20240729	190500	10669448790	16040	16040	16040	16040	0
154	20240729	190400	10669448790	16040	16040	16040	16040	0
155	20240729	190300	10669448790	16040	16040	16040	16040	0
156	20240729	190200	10669448790	16040	16040	16040	16040	0
157	20240729	190100	10669448790	16040	16040	16040	16040	0
158	20240729	190000	10669448790	16040	16040	16040	16040	0
159	20240729	185900	10669448790	16040	16040	16040	16040	0
160	20240729	185800	10669448790	16040	16040	16040	16040	0
161	20240729	185700	10669448790	16040	16040	16040	16040	0
162	20240729	185600	10669448790	16040	16040	16040	16040	0
163	20240729	185500	10669448790	16040	16040	16040	16040	0
164	20240729	185400	10669448790	16040	16040	16040	16040	0
165	20240729	185300	10669448790	16040	16040	16040	16040	0
166	20240729	185200	10669448790	16040	16040	16040	16040	0
167	20240729	185100	10669448790	16040	16040	16040	16040	0
168	20240729	185000	10669448790	16040	16040	16040	16040	0
169	20240729	184900	10669448790	16040	16040	16040	16040	0
170	20240729	184800	10669448790	16040	16040	16040	16040	0
171	20240729	184700	10669448790	16040	16040	16040	16040	0
172	20240729	184600	10669448790	16040	16040	16040	16040	0
173	20240729	184500	10669448790	16040	16040	16040	16040	0
174	20240729	184400	10669448790	16040	16040	16040	16040	0
175	20240729	184300	10669448790	16040	16040	16040	16040	0
176	20240729	184200	10669448790	16040	16040	16040	16040	0
177	20240729	184100	10669448790	16040	16040	16040	16040	0
178	20240729	184000	10669448790	16040	16040	16040	16040	0
179	20240729	183900	10669448790	16040	16040	16040	16040	0
180	20240729	183800	10669448790	16040	16040	16040	16040	0
181	20240729	183700	10669448790	16040	16040	16040	16040	0
182	20240729	183600	10669448790	16040	16040	16040	16040	8355
183	20240729	183500	10669448790	16040	16040	16040	16040	0
184	20240729	183400	10669448790	16040	16040	16040	16040	0
185	20240729	183300	10669448790	16040	16040	16040	16040	0
186	20240729	183200	10669448790	16040	16040	16040	16040	0
187	20240729	183100	10669448790	16040	16040	16040	16040	0
188	20240729	183000	10669448790	16040	16040	16040	16040	0
189	20240729	182900	10669448790	16040	16040	16040	16040	0
190	20240729	182800	10669448790	16040	16040	16040	16040	0
191	20240729	182700	10669448790	16040	16040	16040	16040	0
192	20240729	182600	10669448790	16040	16040	16040	16040	0
193	20240729	182500	10669448790	16040	16040	16040	16040	0
194	20240729	182400	10669448790	16040	16040	16040	16040	0
195	20240729	182300	10669448790	16040	16040	16040	16040	0
196	20240729	182200	10669448790	16040	16040	16040	16040	0
197	20240729	182100	10669448790	16040	16040	16040	16040	0
198	20240729	182000	10669448790	16040	16040	16040	16040	0
199	20240729	181900	10669448790	16040	16040	16040	16040	0
200	20240729	181800	10669448790	16040	16040	16040	16040	0
201	20240729	181700	10669448790	16040	16040	16040	16040	0
202	20240729	181600	10669448790	16040	16040	16040	16040	0
203	20240729	181500	10669448790	16040	16040	16040	16040	0
204	20240729	181400	10669448790	16040	16040	16040	16040	0
205	20240729	181300	10669448790	16040	16040	16040	16040	0
206	20240729	181200	10669448790	16040	16040	16040	16040	0
207	20240729	181100	10669448790	16040	16040	16040	16040	0
208	20240729	181000	10669448790	16040	16040	16040	16040	0
209	20240729	180900	10669448790	16040	16040	16040	16040	0
210	20240729	180800	10669448790	16040	16040	16040	16040	0
211	20240729	180700	10669448790	16040	16040	16040	16040	0
212	20240729	180600	10669448790	16040	16040	16040	16040	8355
213	20240729	180500	10669448790	16040	16040	16040	16040	0
214	20240729	180400	10669448790	16040	16040	16040	16040	0
215	20240729	180300	10669448790	16040	16040	16040	16040	0
216	20240729	180200	10669448790	16040	16040	16040	16040	0
217	20240729	180100	10669448790	16040	16040	16040	16040	0
218	20240729	180000	10669448790	16040	16040	16040	16040	0
219	20240729	175900	10669448790	16040	16040	16040	16040	0
220	20240729	175800	10669448790	16040	16040	16040	16040	0
221	20240729	175700	10669448790	16040	16040	16040	16040	0
222	20240729	175600	10669448790	16040	16040	16040	16040	0
223	20240729	175500	10669448790	16040	16040	16040	16040	0
224	20240729	175400	10669448790	16040	16040	16040	16040	0
225	20240729	175300	10669448790	16040	16040	16040	16040	0
226	20240729	175200	10669448790	16040	16040	16040	16040	0
227	20240729	175100	10669448790	16040	16040	16040	16040	0
228	20240729	175000	10669448790	16040	16040	16040	16040	0
229	20240729	174900	10669448790	16040	16040	16040	16040	0
230	20240729	174800	10669448790	16040	16040	16040	16040	0
231	20240729	174700	10669448790	16040	16040	16040	16040	0
232	20240729	174600	10669448790	16040	16040	16040	16040	0
233	20240729	174500	10669448790	16040	16040	16040	16040	0
234	20240729	174400	10669448790	16040	16040	16040	16040	0
235	20240729	174300	10669448790	16040	16040	16040	16040	0
236	20240729	174200	10669448790	16040	16040	16040	16040	0
237	20240729	174100	10669448790	16040	16040	16040	16040	0
238	20240729	174000	10669448790	16040	16040	16040	16040	0
239	20240729	173900	10669448790	16040	16040	16040	16040	0
240	20240729	173800	10669448790	16040	16040	16040	16040	0
241	20240729	173700	10669448790	16040	16040	16040	16040	0
242	20240729	173600	10669448790	16040	16040	16040	16040	8355
243	20240729	173500	10669448790	16040	16040	16040	16040	0
244	20240729	173400	10669448790	16040	16040	16040	16040	0
245	20240729	173300	10669448790	16040	16040	16040	16040	0
246	20240729	173200	10669448790	16040	16040	16040	16040	0
247	20240729	173100	10669448790	16040	16040	16040	16040	0
248	20240729	173000	10669448790	16040	16040	16040	16040	0
249	20240729	172900	10669448790	16040	16040	16040	16040	0
250	20240729	172800	10669448790	16040	16040	16040	16040	0
251	20240729	172700	10669448790	16040	16040	16040	16040	0
252	20240729	172600	10669448790	16040	16040	16040	16040	0
253	20240729	172500	10669448790	16040	16040	16040	16040	0
254	20240729	172400	10669448790	16040	16040	16040	16040	0
255	20240729	172300	10669448790	16040	16040	16040	16040	0
256	20240729	172200	10669448790	16040	16040	16040	16040	0
257	20240729	172100	10669448790	16040	16040	16040	16040	0
258	20240729	172000	10669448790	16040	16040	16040	16040	0
259	20240729	171900	10669448790	16040	16040	16040	16040	0
260	20240729	171800	10669448790	16040	16040	16040	16040	0
261	20240729	171700	10669448790	16040	16040	16040	16040	0
262	20240729	171600	10669448790	16040	16040	16040	16040	0
263	20240729	171500	10669448790	16040	16040	16040	16040	0
264	20240729	171400	10669448790	16040	16040	16040	16040	0
265	20240729	171300	10669448790	16040	16040	16040	16040	0
266	20240729	171200	10669448790	16040	16040	16040	16040	0
267	20240729	171100	10669448790	16040	16040	16040	16040	0
268	20240729	171000	10669448790	16040	16040	16040	16040	0
269	20240729	170900	10669448790	16040	16040	16040	16040	0
270	20240729	170800	10669448790	16040	16040	16040	16040	0
271	20240729	170700	10669448790	16040	16040	16040	16040	0
272	20240729	170600	10669448790	16040	16040	16040	16040	8355
273	20240729	170500	10669448790	16040	16040	16040	16040	0
274	20240729	170400	10669448790	16040	16040	16040	16040	0
275	20240729	170300	10669448790	16040	16040	16040	16040	0
276	20240729	170200	10669448790	16040	16040	16040	16040	0
277	20240729	170100	10669448790	16040	16040	16040	16040	0
278	20240729	170000	10669448790	16040	16040	16040	16040	0
279	20240729	165900	10669448790	16040	16040	16040	16040	0
280	20240729	165800	10669448790	16040	16040	16040	16040	0
281	20240729	165700	10669448790	16040	16040	16040	16040	0
282	20240729	165600	10669448790	16040	16040	16040	16040	0
283	20240729	165500	10669448790	16040	16040	16040	16040	0
284	20240729	165400	10669448790	16040	16040	16040	16040	0
285	20240729	165300	10669448790	16040	16040	16040	16040	0
286	20240729	165200	10669448790	16040	16040	16040	16040	0
287	20240729	165100	10669448790	16040	16040	16040	16040	0
288	20240729	165000	10669448790	16040	16040	16040	16040	0
289	20240729	164900	10669448790	16040	16040	16040	16040	0
290	20240729	164800	10669448790	16040	16040	16040	16040	0
291	20240729	164700	10669448790	16040	16040	16040	16040	0
292	20240729	164600	10669448790	16040	16040	16040	16040	0
293	20240729	164500	10669448790	16040	16040	16040	16040	0
294	20240729	164400	10669448790	16040	16040	16040	16040	0
295	20240729	164300	10669448790	16040	16040	16040	16040	0
296	20240729	164200	10669448790	16040	16040	16040	16040	0
297	20240729	164100	10669448790	16040	16040	16040	16040	0
298	20240729	164000	10669448790	16040	16040	16040	16040	0
299	20240729	163900	10669448790	16040	16040	16040	16040	0
300	20240729	163800	10669448790	16040	16040	16040	16040	0
301	20240729	163700	10669448790	16040	16040	16040	16040	0
302	20240729	163600	10669448790	16040	16040	16040	16040	8355
303	20240729	163500	10669448790	16040	16040	16040	16040	0
304	20240729	163400	10669448790	16040	16040	16040	16040	0
305	20240729	163300	10669448790	16040	16040	16040	16040	0
306	20240729	163200	10669448790	16040	16040	16040	16040	0
307	20240729	163100	10669448790	16040	16040	16040	16040	0
308	20240729	163000	10669448790	16040	16040	16040	16040	0
309	20240729	162900	10669448790	16040	16040	16040	16040	0
310	20240729	162800	10669448790	16040	16040	16040	16040	0
311	20240729	162700	10669448790	16040	16040	16040	16040	0
312	20240729	162600	10669448790	16040	16040	16040	16040	0
313	20240729	162500	10669448790	16040	16040	16040	16040	0
314	20240729	162400	10669448790	16040	16040	16040	16040	0
315	20240729	162300	10669448790	16040	16040	16040	16040	0
316	20240729	162200	10669448790	16040	16040	16040	16040	0
317	20240729	162100	10669448790	16040	16040	16040	16040	0
318	20240729	162000	10669448790	16040	16040	16040	16040	0
319	20240729	161900	10669448790	16040	16040	16040	16040	0
320	20240729	161800	10669448790	16040	16040	16040	16040	0
321	20240729	161700	10669448790	16040	16040	16040	16040	0
322	20240729	161600	10669448790	16040	16040	16040	16040	0
323	20240729	161500	10669448790	16040	16040	16040	16040	0
324	20240729	161400	10669448790	16040	16040	16040	16040	0
325	20240729	161300	10669448790	16040	16040	16040	16040	0
326	20240729	161200	10669448790	16040	16040	16040	16040	0
327	20240729	161100	10669448790	16040	16040	16040	16040	0
328	20240729	161000	10669448790	16040	16040	16040	16040	0
329	20240729	160900	10669448790	16040	16040	16040	16040	0
330	20240729	160800	10669448790	16040	16040	16040	16040	0
331	20240729	160700	10669448790	16040	16040	16040	16040	0
332	20240729	160600	10669448790	16040	16040	16040	16040	8355
333	20240729	160500	10669448790	16040	16040	16040	16040	0
334	20240729	160400	10669448790	16040	16040	16040	16040	0
335	20240729	160300	10669448790	16040	16040	16040	16040	0
336	20240729	160200	10669448790	16040	16040	16040	16040	0
337	20240729	160100	10669448790	16040	16040	16040	16040	0
338	20240729	160000	10669448790	16040	16040	16040	16040	0
339	20240729	155900	10669448790	16040	16040	16040	16040	0
340	20240729	155800	10669448790	16040	16040	16040	16040	0
341	20240729	155700	10669448790	16040	16040	16040	16040	0
342	20240729	155600	10669448790	16040	16040	16040	16040	0
343	20240729	155500	10669448790	16040	16040	16040	16040	0
344	20240729	155400	10669448790	16040	16040	16040	16040	0
345	20240729	155300	10669448790	16040	16040	16040	16040	0
346	20240729	155200	10669448790	16040	16040	16040	16040	0
347	20240729	155100	10669448790	16040	16040	16040	16040	0
348	20240729	155000	10669448790	16040	16040	16040	16040	0
349	20240729	154900	10669448790	16040	16040	16040	16040	0
350	20240729	154800	10669448790	16040	16040	16040	16040	0
351	20240729	154700	10669448790	16040	16040	16040	16040	0
352	20240729	154600	10669448790	16040	16040	16040	16040	0
353	20240729	154500	10669448790	16040	16040	16040	16040	0
354	20240729	154400	10669448790	16040	16040	16040	16040	0
355	20240729	154300	10669448790	16040	16040	16040	16040	0
356	20240729	154200	10669448790	16040	16040	16040	16040	0
357	20240729	154100	10669448790	16040	16040	16040	16040	0
358	20240729	154000	10669448790	16040	16040	16040	16040	0
359	20240729	153900	10669448790	16040	16040	16040	16040	0
360	20240729	153800	10669448790	16040	16040	16040	16040	0
361	20240729	153700	10669448790	16040	16040	16040	16040	0
362	20240729	153600	10669448790	16040	16040	16040	16040	8355
363	20240729	153500	10669448790	16040	16040	16040	16040	0
364	20240729	153400	10669448790	16040	16040	16040	16040	0
365	20240729	153300	10669448790	16040	16040	16040	16040	0
366	20240729	153200	10669448790	16040	16040	16040	16040	0
367	20240729	153100	10669448790	16040	16040	16040	16040	0
368	20240729	153000	10669448790	16040	16040	16040	16040	8355
369	20240729	152900	10535434590	16060	16060	16060	16060	0
370	20240729	152800	10535434590	16060	16060	16060	16060	0
371	20240729	152700	10535434590	16060	16060	16060	16060	0
372	20240729	152600	10535434590	16060	16060	16060	16060	0
373	20240729	152500	10535434590	16060	16060	16060	16060	0
374	20240729	152400	10535434590	16060	16060	16060	16060	0
375	20240729	152300	10535434590	16060	16060	16060	16060	0
376	20240729	152200	10535434590	16060	16060	16060	16060	0
377	20240729	152100	10535434590	16060	16060	16060	16060	0
378	20240729	152000	10535434590	16060	16060	16060	16060	0
379	20240729	151900	10535434590	16060	16080	16080	16040	2748
380	20240729	151800	10491320420	16080	16070	16080	16060	2100
381	20240729	151700	10457564450	16070	16060	16070	16050	519
382	20240729	151600	10449228570	16060	16060	16080	16050	1008
383	20240729	151500	10433035460	16060	16050	16060	16040	1911
384	20240729	151400	10402360840	16050	16030	16050	16010	2323
385	20240729	151300	10365106610	15990	16020	16040	15990	6888
386	20240729	151200	10254812380	16020	16030	16030	16010	2657
387	20240729	151100	10212270420	16040	16010	16040	16010	1399
388	20240729	151000	10189851910	16020	16020	16030	16010	1399
389	20240729	150900	10167433890	16020	16020	16030	16020	1059
390	20240729	150800	10150466680	16030	16030	16040	16020	1047
391	20240729	150700	10133683330	16010	16030	16040	16010	3580
392	20240729	150600	10076317770	16030	16040	16040	16020	268
393	20240729	150500	10072021680	16040	16030	16040	16020	549
394	20240729	150400	10063222220	16050	16020	16060	16020	769
395	20240729	150300	10050887400	16030	16020	16030	16010	1474
396	20240729	150200	10027274350	16020	16010	16020	16000	1016
397	20240729	150100	10011011100	16000	15990	16000	15990	586
398	20240729	150000	10001636160	16000	16000	16000	15990	1149
399	20240729	145900	9983258630	15990	16000	16000	15990	508
400	20240729	145800	9975130730	15990	15990	16000	15990	521
401	20240729	145700	9966799700	15990	15990	16010	15980	476
402	20240729	145600	9959188520	15990	15990	16000	15990	785
403	20240729	145500	9946635100	16000	15990	16000	15980	1604
404	20240729	145400	9920987930	15980	15980	15990	15980	453
405	20240729	145300	9913748750	15980	15990	15990	15980	1612
406	20240729	145200	9887986040	15990	16000	16010	15980	1764
407	20240729	145100	9859773290	16000	16000	16000	15990	1530
408	20240729	145000	9835301440	15980	16000	16010	15980	1717
409	20240729	144900	9807839840	16000	15980	16000	15980	254
410	20240729	144800	9803778000	15990	15990	16000	15980	1203
411	20240729	144700	9784542760	15990	16020	16020	15990	642
412	20240729	144600	9774269800	16020	16010	16030	15960	6035
413	20240729	144500	9677807680	16010	16020	16030	16010	882
414	20240729	144400	9663682900	16020	16030	16030	16010	1272
415	20240729	144300	9643309570	16030	16040	16040	16010	2634
416	20240729	144200	9601118630	16040	16030	16040	16030	1488
417	20240729	144100	9577264710	16030	16040	16050	16020	2572
418	20240729	144000	9536040910	16050	16040	16060	16030	1254
419	20240729	143900	9515935190	16050	16030	16050	16030	2342
420	20240729	143800	9478385230	16040	16030	16070	16030	1434
421	20240729	143700	9455375170	16030	16050	16070	16030	3241
422	20240729	143600	9403347200	16060	16070	16090	16050	1571
423	20240729	143500	9378114160	16090	16070	16090	16020	3380
424	20240729	143400	9323913890	16040	16100	16100	16040	11169
425	20240729	143300	9144462020	16100	16160	16170	16080	7329
426	20240729	143200	9026336130	16140	16160	16170	16130	4426
427	20240729	143100	8954864080	16160	16110	16170	16100	4796
428	20240729	143000	8877402000	16130	16090	16170	16080	8064
429	20240729	142900	8747390630	16090	16100	16110	16080	6645
430	20240729	142800	8640472570	16100	16120	16120	16090	3407
431	20240729	142700	8585602530	16110	16120	16160	16080	9321
432	20240729	142600	8435428970	16160	16160	16190	16110	21702
433	20240729	142500	8084744300	16160	16070	16200	16070	22873
434	20240729	142400	7715171150	16060	16160	16220	16050	49817
435	20240729	142300	6909654400	16160	15900	16180	15900	46799
436	20240729	142200	6156208190	15900	15910	15910	15900	393
437	20240729	142100	6149955810	15900	15900	15910	15900	748
438	20240729	142000	6138060260	15900	15890	15900	15870	523
439	20240729	141900	6129751470	15890	15890	15890	15890	27
440	20240729	141800	6129322440	15890	15900	15900	15890	395
441	20240729	141700	6123042240	15900	15900	15900	15890	405
442	20240729	141600	6116604280	15900	15880	15900	15870	865
443	20240729	141500	6102853150	15880	15870	15890	15870	350
444	20240729	141400	6097294210	15870	15870	15880	15870	138
445	20240729	141300	6095103550	15870	15880	15880	15870	118
446	20240729	141200	6093229890	15870	15880	15880	15870	152
447	20240729	141100	6090816700	15880	15850	15880	15850	229
448	20240729	141000	6087183200	15860	15850	15860	15850	16
449	20240729	140900	6086929570	15850	15850	15860	15850	468
450	20240729	140800	6079511680	15850	15870	15870	15850	141
451	20240729	140700	6077276560	15850	15850	15860	15850	177
452	20240729	140600	6074470840	15850	15860	15860	15850	192
453	20240729	140500	6071427500	15850	15880	15880	15850	100
454	20240729	140400	6069841620	15880	15850	15880	15850	338
455	20240729	140300	6064481400	15850	15860	15860	15850	28
456	20240729	140200	6064037480	15860	15860	15870	15850	564
457	20240729	140100	6055092600	15860	15880	15880	15860	322
458	20240729	140000	6049982280	15870	15880	15880	15870	354
459	20240729	135900	6044362980	15880	15900	15900	15880	511
460	20240729	135800	6036242480	15890	15890	15890	15890	50
461	20240729	135700	6035447980	15890	15890	15890	15890	32
462	20240729	135600	6034939500	15890	15900	15910	15890	1034
463	20240729	135500	6018496150	15890	15890	15900	15890	375
464	20240729	135400	6012533760	15900	15890	15900	15890	517
465	20240729	135300	6004315720	15890	15900	15900	15890	247
466	20240729	135200	6000389850	15890	15900	15900	15890	35
467	20240729	135100	5999833620	15900	15890	15900	15890	127
468	20240729	135000	5997815480	15890	15890	15890	15890	250
469	20240729	134900	5993842980	15890	15890	15890	15880	568
470	20240729	134800	5984817570	15890	15880	15890	15870	22
471	20240729	134700	5984468300	15870	15870	15880	15860	77
472	20240729	134600	5983246290	15860	15860	15870	15850	147
473	20240729	134500	5980914910	15860	15860	15860	15860	29
474	20240729	134400	5980454970	15860	15880	15900	15860	165
475	20240729	134300	5977834390	15860	15860	15890	15860	209
476	20240729	134200	5974514010	15860	15850	15860	15850	676
477	20240729	134100	5963796100	15850	15850	15860	15850	146
478	20240729	134000	5961481900	15850	15850	15850	15850	17
479	20240729	133900	5961212450	15850	15830	15850	15830	628
480	20240729	133800	5951260020	15830	15830	15840	15830	47
481	20240729	133700	5950515960	15840	15840	15840	15830	1064
482	20240729	133600	5933662270	15830	15810	15830	15810	354
483	20240729	133500	5928061560	15820	15820	15830	15820	602
484	20240729	133400	5918537840	15820	15830	15840	15820	499
485	20240729	133300	5910636450	15820	15810	15820	15810	109
486	20240729	133200	5908912930	15810	15810	15820	15810	146
487	20240729	133100	5906604600	15830	15810	15830	15800	821
488	20240729	133000	5893630060	15810	15850	15850	15810	3508
489	20240729	132900	5838124680	15850	15870	15870	15850	1498
490	20240729	132800	5814369950	15880	15900	15900	15880	955
491	20240729	132700	5799198580	15890	15900	15900	15890	322
492	20240729	132600	5794080020	15900	15900	15900	15890	53
493	20240729	132500	5793237540	15890	15890	15900	15890	270
494	20240729	132400	5788945130	15890	15890	15890	15890	89
495	20240729	132300	5787530920	15890	15890	15890	15890	186
496	20240729	132200	5784575380	15890	15890	15900	15890	350
497	20240729	132100	5779013870	15900	15910	15910	15900	512
498	20240729	132000	5770873060	15900	15910	15910	15900	41
499	20240729	131900	5770221090	15900	15900	15910	15900	48
500	20240729	131800	5769457820	15900	15900	15910	15900	209
501	20240729	131700	5766134270	15910	15900	15910	15900	91
502	20240729	131600	5764686910	15900	15900	15900	15900	33
503	20240729	131500	5764162210	15910	15890	15910	15890	185
504	20240729	131400	5761220600	15890	15890	15900	15890	188
505	20240729	131300	5758233180	15890	15890	15890	15890	69
506	20240729	131200	5757136770	15890	15910	15910	15890	320
507	20240729	131100	5752046870	15910	15880	15910	15880	43
508	20240729	131000	5751363230	15880	15880	15880	15880	98
509	20240729	130900	5749806990	15880	15890	15890	15880	630
510	20240729	130800	5739801940	15890	15920	15920	15890	20
511	20240729	130700	5739483780	15920	15910	15920	15870	1117
512	20240729	130600	5721734240	15900	15890	15900	15890	74
513	20240729	130500	5720558090	15890	15890	15890	15890	634
514	20240729	130400	5710483830	15890	15880	15940	15880	175
515	20240729	130300	5707699790	15880	15900	15900	15880	396
516	20240729	130200	5701405600	15890	15910	15960	15890	641
517	20240729	130100	5691195350	15910	15870	15910	15870	170
518	20240729	130000	5688495290	15870	15920	15920	15870	139
519	20240729	125900	5686286950	15870	15870	15870	15870	741
520	20240729	125800	5674527280	15870	15890	15940	15870	632
521	20240729	125700	5664481840	15900	15910	15910	15890	46
522	20240729	125600	5663750730	15910	15930	15930	15910	13
523	20240729	125500	5663543740	15930	15890	15940	15890	555
524	20240729	125400	5654709280	15890	15900	15900	15890	635
525	20240729	125300	5644612860	15900	15910	15910	15900	456
526	20240729	125200	5637360960	15910	15920	15920	15900	2258
527	20240729	125100	5601452160	15920	15920	15920	15910	28
528	20240729	125000	5601006480	15930	15900	15930	15890	472
529	20240729	124900	5593490870	15910	15880	15910	15880	105
530	20240729	124800	5591822930	15880	15890	15900	15880	236
531	20240729	124700	5588074840	15890	15880	15890	15880	115
532	20240729	124600	5586248120	15880	15880	15890	15880	91
533	20240729	124500	5584802940	15890	15880	15890	15870	312
534	20240729	124400	5579850550	15900	15870	15900	15870	266
535	20240729	124300	5575626750	15870	15860	15880	15850	96
536	20240729	124200	5574103670	15850	15840	15850	15830	3142
537	20240729	124100	5524322660	15840	15880	15880	15840	7309
538	20240729	124000	5408384770	15890	15930	15930	15890	2327
539	20240729	123900	5371384970	15930	15940	15940	15930	130
540	20240729	123800	5369313060	15950	15940	15950	15940	91
541	20240729	123700	5367862510	15940	15950	15950	15940	156
542	20240729	123600	5365375140	15940	15920	15970	15920	153
543	20240729	123500	5362936170	15910	15910	15910	15910	19
544	20240729	123400	5362633880	15950	15900	15950	15900	412
545	20240729	123300	5356076220	15890	15900	15900	15890	60
546	20240729	123200	5355122440	15890	15910	15930	15890	303
547	20240729	123100	5350303570	15910	15890	15910	15890	121
548	20240729	123000	5348380080	15890	15900	15900	15890	120
549	20240729	122900	5346472840	15890	15910	15910	15890	607
550	20240729	122800	5336821610	15910	15900	15910	15900	444
551	20240729	122700	5329761850	15920	15900	15920	15900	285
552	20240729	122600	5325229740	15900	15900	15940	15900	236
553	20240729	122500	5321475460	15900	15900	15900	15890	89
554	20240729	122400	5320060970	15900	15900	15900	15890	192
555	20240729	122300	5317009930	15900	15880	15950	15880	140
556	20240729	122200	5314785940	15880	15870	15890	15860	1322
557	20240729	122100	5293806680	15860	15910	15910	15860	10862
558	20240729	122000	5121267230	15910	15970	15970	15910	5658
559	20240729	121900	5031106300	15970	15970	15980	15970	75
560	20240729	121800	5029908410	15970	15990	16000	15970	210
561	20240729	121700	5026552610	15990	15960	16000	15960	459
562	20240729	121600	5019213810	15970	15980	15990	15960	236
563	20240729	121500	5015442300	15980	15960	15980	15960	303
564	20240729	121400	5010602310	15970	15970	15980	15970	228
565	20240729	121300	5006961120	15980	16000	16000	15980	363
566	20240729	121200	5001158450	15990	15990	15990	15990	278
567	20240729	121100	4996713230	16000	16010	16010	16000	612
568	20240729	121000	4986920600	16020	16000	16020	16000	2825
569	20240729	120900	4941715000	16000	16020	16020	16000	666
570	20240729	120800	4931055350	16010	16020	16030	16010	102
571	20240729	120700	4929421450	16030	16010	16030	16010	472
572	20240729	120600	4921860860	16010	16000	16010	15990	262
573	20240729	120500	4917667160	16010	16010	16010	16000	326
574	20240729	120400	4912448440	16010	16020	16020	16010	16
575	20240729	120300	4912192170	16010	16040	16050	16000	6499
576	20240729	120200	4807895490	16040	16010	16040	16000	801
577	20240729	120100	4795055970	16000	16020	16020	16000	84
578	20240729	120000	4793710370	16020	16000	16020	16000	1099
579	20240729	115900	4776114850	16000	16000	16000	16000	140
580	20240729	115800	4773874850	16000	16000	16000	16000	620
581	20240729	115700	4763954850	16000	15990	16000	15990	325
582	20240729	115600	4758756660	15990	15990	16010	15990	519
583	20240729	115500	4750457240	15990	16000	16010	15990	360
584	20240729	115400	4744698530	16000	16010	16010	16000	130
585	20240729	115300	4742617500	16010	16030	16040	16010	287
586	20240729	115200	4738021980	16040	16020	16040	16020	356
587	20240729	115100	4732313180	16020	16010	16020	16000	43
588	20240729	115000	4731624750	16010	16020	16020	16010	189
589	20240729	114900	4728597770	16030	16040	16050	16030	1838
590	20240729	114800	4699121150	16040	16030	16040	16030	53
591	20240729	114700	4698271170	16020	16030	16050	16010	1068
592	20240729	114600	4681145240	16020	16010	16030	16010	262
593	20240729	114500	4676947890	16020	16030	16040	16010	1251
594	20240729	114400	4656892980	16010	16020	16030	16010	343
595	20240729	114300	4651397120	16020	15990	16020	15990	686
596	20240729	114200	4640415900	15990	16000	16000	15990	460
597	20240729	114100	4633056570	15990	15990	16000	15990	220
598	20240729	114000	4629538190	15990	15980	15990	15970	407
599	20240729	113900	4623032530	15980	15950	15980	15950	175
600	20240729	113800	4620238120	15950	15980	15980	15950	623
601	20240729	113700	4610284080	15970	15950	15970	15940	190
602	20240729	113600	4607250510	15950	15930	15950	15920	559
603	20240729	113500	4598335880	15920	15930	15930	15920	333
604	20240729	113400	4593032390	15930	15930	15940	15910	264
605	20240729	113300	4588826250	15930	15900	15940	15900	822
606	20240729	113200	4575735300	15900	15900	15910	15900	174
607	20240729	113100	4572968680	15910	15900	15910	15900	113
608	20240729	113000	4571170970	15900	15900	15900	15900	295
609	20240729	112900	4566480470	15900	15910	15910	15900	486
610	20240729	112800	4558749600	15910	15910	15910	15910	421
611	20240729	112700	4552051490	15920	15930	15930	15920	416
612	20240729	112600	4545428440	15940	15920	15940	15920	41
613	20240729	112500	4544775530	15930	15920	15930	15920	431
614	20240729	112400	4537913250	15920	15930	15940	15920	242
615	20240729	112300	4534058160	15930	15950	15950	15930	662
616	20240729	112200	4523501640	15950	15960	15960	15950	574
617	20240729	112100	4514343200	15970	15970	15980	15960	967
618	20240729	112000	4498903150	15970	15970	15970	15970	379
619	20240729	111900	4492850520	15970	15970	15970	15970	55
620	20240729	111800	4491972170	15980	15980	15980	15970	203
621	20240729	111700	4488729160	15970	15970	15980	15970	336
622	20240729	111600	4483363230	15970	15970	15970	15970	130
623	20240729	111500	4481287130	15980	15970	15980	15970	663
624	20240729	111400	4470698320	15970	15980	15980	15970	744
625	20240729	111300	4458815610	15980	15970	15980	15970	161
626	20240729	111200	4456243280	15970	15980	15980	15970	2957
627	20240729	111100	4409014530	15970	15980	15980	15970	2220
628	20240729	111000	4373557170	15990	16000	16010	15980	1235
629	20240729	110900	4353798780	16000	15990	16000	15990	1204
630	20240729	110800	4334538220	15990	16000	16000	15980	467
631	20240729	110700	4327070920	15990	15980	15990	15980	397
632	20240729	110600	4320723130	15970	15960	15970	15950	1419
633	20240729	110500	4298067010	15960	15940	15960	15930	280
634	20240729	110400	4293598900	15930	15930	15950	15930	1641
635	20240729	110300	4267432090	15920	15910	15930	15910	463
636	20240729	110200	4260064560	15910	15920	15920	15910	23
637	20240729	110100	4259698470	15920	15920	15920	15910	263
638	20240729	110000	4255512970	15910	15910	15920	15910	322
639	20240729	105900	4250389280	15900	15900	15920	15900	335
640	20240729	105800	4245056800	15900	15900	15920	15900	93
641	20240729	105700	4243577540	15900	15900	15910	15900	137
642	20240729	105600	4241398560	15900	15910	15910	15900	592
643	20240729	105500	4231983640	15910	15920	15920	15910	54
644	20240729	105400	4231124480	15910	15920	15920	15910	414
645	20240729	105300	4224534550	15920	15920	15920	15910	967
646	20240729	105200	4209140050	15920	15920	15930	15920	814
647	20240729	105100	4196181110	15930	15930	15940	15930	206
648	20240729	105000	4192898360	15940	15950	15950	15940	101
649	20240729	104900	4191288380	15940	15920	15960	15920	474
650	20240729	104800	4183728700	15930	15930	15940	15930	316
651	20240729	104700	4178692340	15930	15920	15930	15910	546
652	20240729	104600	4170001360	15920	15890	15920	15890	517
653	20240729	104500	4161784040	15890	15900	15900	15890	1651
654	20240729	104400	4135542890	15900	15900	15910	15900	235
655	20240729	104300	4131806080	15900	15910	15910	15900	339
656	20240729	104200	4126415970	15900	15900	15900	15900	388
657	20240729	104100	4120246770	15900	15900	15940	15900	308
658	20240729	104000	4115346980	15900	15890	15900	15890	1299
659	20240729	103900	4094704680	15900	15910	15910	15890	3253
660	20240729	103800	4043001680	15910	15900	15910	15900	915
661	20240729	103700	4028447570	15910	15930	15930	15890	4466
662	20240729	103600	3957392800	15930	15930	15930	15920	2982
663	20240729	103500	3909896160	15920	15950	15950	15910	3357
664	20240729	103400	3856432890	15950	15980	15990	15910	9876
665	20240729	103300	3698927680	15970	15980	15980	15970	455
666	20240729	103200	3691657990	15980	15970	16010	15970	250
667	20240729	103100	3687661750	15970	16020	16020	15970	4925
668	20240729	103000	3608921440	16020	16070	16070	16020	5749
669	20240729	102900	3516702940	16070	16060	16100	16060	5364
670	20240729	102800	3430495620	16060	16090	16100	16060	1774
671	20240729	102700	3401975460	16090	16090	16110	16090	1625
672	20240729	102600	3375814320	16090	16130	16140	16090	3494
673	20240729	102500	3319505330	16130	16100	16150	16090	7312
674	20240729	102400	3201689280	16090	16090	16100	16080	3114
675	20240729	102300	3151573030	16080	16070	16090	16060	1112
676	20240729	102200	3133697540	16070	16030	16080	16030	1110
677	20240729	102100	3115866320	16030	16040	16050	16030	1321
678	20240729	102000	3094684190	16050	16030	16090	16030	9608
679	20240729	101900	2940412020	16050	15980	16050	15980	7399
680	20240729	101800	2821986900	15990	15990	15990	15960	724
681	20240729	101700	2810421720	15990	15970	16000	15950	1553
682	20240729	101600	2785585290	15950	15970	15970	15940	883
683	20240729	101500	2771498610	15980	15970	15980	15950	240
684	20240729	101400	2767665280	15960	16020	16020	15960	4233
685	20240729	101300	2699952270	16010	16040	16050	16010	4088
686	20240729	101200	2634429760	16040	16030	16050	16030	655
687	20240729	101100	2623920470	16030	16050	16060	16020	4706
688	20240729	101000	2548453880	16050	16010	16060	15990	2348
689	20240729	100900	2510817730	16010	16030	16050	16000	4530
690	20240729	100800	2438232620	15980	15980	16040	15970	5650
691	20240729	100700	2347798690	15970	16000	16030	15960	3266
692	20240729	100600	2295534180	16000	15940	16000	15940	11615
693	20240729	100500	2109872440	15940	15930	15960	15930	570
694	20240729	100400	2100782330	15930	15930	15970	15910	7368
695	20240729	100300	1983248880	15930	15910	15930	15870	805
696	20240729	100200	1970438820	15910	15870	15910	15860	630
697	20240729	100100	1960429600	15860	15870	15880	15860	3280
698	20240729	100000	1908396360	15870	15890	15890	15860	1566
699	20240729	095900	1883527610	15890	15880	15890	15880	2113
700	20240729	095800	1849971770	15890	15900	15910	15880	205
701	20240729	095700	1846713030	15900	15850	15900	15850	1208
702	20240729	095600	1827507770	15850	15830	15850	15830	548
703	20240729	095500	1818823460	15830	15850	15850	15830	1301
704	20240729	095400	1798211190	15900	15910	15920	15870	790
705	20240729	095300	1785664180	15930	15870	15930	15870	944
706	20240729	095200	1770664590	15880	15820	15880	15820	546
707	20240729	095100	1762020020	15820	15840	15850	15820	423
708	20240729	095000	1755325020	15840	15860	15860	15840	963
709	20240729	094900	1740068160	15850	15850	15870	15850	1061
710	20240729	094800	1723243230	15850	15860	15860	15850	1136
711	20240729	094700	1705229970	15870	15930	15930	15850	2356
712	20240729	094600	1667825060	15930	15860	15980	15860	9695
713	20240729	094500	1513472790	15840	15770	15870	15770	6650
714	20240729	094400	1408199540	15770	15790	15790	15770	732
715	20240729	094300	1396653880	15770	15800	15800	15760	2123
716	20240729	094200	1363163470	15800	15790	15800	15790	1521
717	20240729	094100	1339137670	15790	15790	15800	15790	382
718	20240729	094000	1333105880	15790	15790	15790	15790	266
719	20240729	093900	1328905740	15800	15800	15800	15790	120
720	20240729	093800	1327009840	15790	15810	15810	15790	1780
721	20240729	093700	1298882350	15810	15810	15810	15800	2151
722	20240729	093600	1264883770	15810	15810	15810	15800	1159
723	20240729	093500	1246565780	15810	15730	15830	15730	6798
724	20240729	093400	1139288640	15730	15740	15750	15730	528
725	20240729	093300	1130977520	15740	15750	15750	15730	1666
726	20240729	093200	1104760920	15750	15750	15770	15750	1499
727	20240729	093100	1081140960	15750	15730	15760	15730	2804
728	20240729	093000	1036992400	15730	15680	15730	15680	1242
729	20240729	092900	1017490630	15690	15690	15700	15680	646
730	20240729	092800	1007357750	15690	15680	15690	15670	240
731	20240729	092700	1003594030	15670	15690	15690	15670	1250
732	20240729	092600	983992050	15690	15690	15700	15680	1273
733	20240729	092500	964017900	15690	15690	15690	15600	561
734	20240729	092400	955225170	15690	15710	15710	15660	1471
735	20240729	092300	932146800	15710	15590	15710	15590	2234
736	20240729	092200	897140150	15580	15650	15650	15580	622
737	20240729	092100	887427160	15580	15590	15650	15580	531
738	20240729	092000	879146730	15590	15600	15650	15590	598
739	20240729	091900	869805180	15580	15560	15580	15560	1088
740	20240729	091800	852861670	15520	15560	15560	15520	1515
741	20240729	091700	829307170	15560	15650	15650	15560	550
742	20240729	091600	820743530	15580	15650	15650	15560	3380
743	20240729	091500	768065510	15650	15670	15670	15650	142
744	20240729	091400	765842040	15690	15640	15690	15640	511
745	20240729	091300	757835860	15640	15650	15650	15620	108
746	20240729	091200	756147650	15650	15600	15680	15580	2950
747	20240729	091100	710137130	15650	15600	15650	15590	1550
748	20240729	091000	685936970	15600	15600	15620	15600	826
749	20240729	090900	673047240	15600	15640	15640	15580	1541
750	20240729	090800	649017890	15630	15570	15630	15570	1097
751	20240729	090700	631934140	15560	15690	15700	15550	3407
752	20240729	090600	578594220	15650	15700	15730	15650	6193
753	20240729	090500	481370450	15690	15560	15700	15540	3144
754	20240729	090400	432194710	15560	15450	15560	15420	1200
755	20240729	090300	413618090	15490	15440	15490	15400	3269
756	20240729	090200	363196180	15440	15410	15490	15360	2701
757	20240729	090100	321584100	15410	15520	15560	15370	11099
758	20240729	090000	150102910	15520	15630	15630	15520	9276