KissMeData/360350/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211500	212694670	9820	9820	9820	9820	248
3	20240729	211400	212694670	9820	9820	9820	9820	0
4	20240729	211300	212694670	9820	9820	9820	9820	0
5	20240729	211200	212694670	9820	9820	9820	9820	0
6	20240729	211100	212694670	9820	9820	9820	9820	0
7	20240729	211000	212694670	9820	9820	9820	9820	0
8	20240729	210900	212694670	9820	9820	9820	9820	0
9	20240729	210800	212694670	9820	9820	9820	9820	0
10	20240729	210700	212694670	9820	9820	9820	9820	0
11	20240729	210600	212694670	9820	9820	9820	9820	0
12	20240729	210500	212694670	9820	9820	9820	9820	0
13	20240729	210400	212694670	9820	9820	9820	9820	0
14	20240729	210300	212694670	9820	9820	9820	9820	0
15	20240729	210200	212694670	9820	9820	9820	9820	0
16	20240729	210100	212694670	9820	9820	9820	9820	0
17	20240729	210000	212694670	9820	9820	9820	9820	0
18	20240729	205900	212694670	9820	9820	9820	9820	0
19	20240729	205800	212694670	9820	9820	9820	9820	0
20	20240729	205700	212694670	9820	9820	9820	9820	0
21	20240729	205600	212694670	9820	9820	9820	9820	0
22	20240729	205500	212694670	9820	9820	9820	9820	0
23	20240729	205400	212694670	9820	9820	9820	9820	0
24	20240729	205300	212694670	9820	9820	9820	9820	0
25	20240729	205200	212694670	9820	9820	9820	9820	0
26	20240729	205100	212694670	9820	9820	9820	9820	0
27	20240729	205000	212694670	9820	9820	9820	9820	0
28	20240729	204900	212694670	9820	9820	9820	9820	0
29	20240729	204800	212694670	9820	9820	9820	9820	0
30	20240729	204700	212694670	9820	9820	9820	9820	0
31	20240729	204600	212694670	9820	9820	9820	9820	0
32	20240729	204500	212694670	9820	9820	9820	9820	248
33	20240729	204400	212694670	9820	9820	9820	9820	0
34	20240729	204300	212694670	9820	9820	9820	9820	0
35	20240729	204200	212694670	9820	9820	9820	9820	0
36	20240729	204100	212694670	9820	9820	9820	9820	0
37	20240729	204000	212694670	9820	9820	9820	9820	0
38	20240729	203900	212694670	9820	9820	9820	9820	0
39	20240729	203800	212694670	9820	9820	9820	9820	0
40	20240729	203700	212694670	9820	9820	9820	9820	0
41	20240729	203600	212694670	9820	9820	9820	9820	0
42	20240729	203500	212694670	9820	9820	9820	9820	0
43	20240729	203400	212694670	9820	9820	9820	9820	0
44	20240729	203300	212694670	9820	9820	9820	9820	0
45	20240729	203200	212694670	9820	9820	9820	9820	0
46	20240729	203100	212694670	9820	9820	9820	9820	0
47	20240729	203000	212694670	9820	9820	9820	9820	0
48	20240729	202900	212694670	9820	9820	9820	9820	0
49	20240729	202800	212694670	9820	9820	9820	9820	0
50	20240729	202700	212694670	9820	9820	9820	9820	0
51	20240729	202600	212694670	9820	9820	9820	9820	0
52	20240729	202500	212694670	9820	9820	9820	9820	0
53	20240729	202400	212694670	9820	9820	9820	9820	0
54	20240729	202300	212694670	9820	9820	9820	9820	0
55	20240729	202200	212694670	9820	9820	9820	9820	0
56	20240729	202100	212694670	9820	9820	9820	9820	0
57	20240729	202000	212694670	9820	9820	9820	9820	0
58	20240729	201900	212694670	9820	9820	9820	9820	0
59	20240729	201800	212694670	9820	9820	9820	9820	0
60	20240729	201700	212694670	9820	9820	9820	9820	0
61	20240729	201600	212694670	9820	9820	9820	9820	0
62	20240729	201500	212694670	9820	9820	9820	9820	248
63	20240729	201400	212694670	9820	9820	9820	9820	0
64	20240729	201300	212694670	9820	9820	9820	9820	0
65	20240729	201200	212694670	9820	9820	9820	9820	0
66	20240729	201100	212694670	9820	9820	9820	9820	0
67	20240729	201000	212694670	9820	9820	9820	9820	0
68	20240729	200900	212694670	9820	9820	9820	9820	0
69	20240729	200800	212694670	9820	9820	9820	9820	0
70	20240729	200700	212694670	9820	9820	9820	9820	0
71	20240729	200600	212694670	9820	9820	9820	9820	0
72	20240729	200500	212694670	9820	9820	9820	9820	0
73	20240729	200400	212694670	9820	9820	9820	9820	0
74	20240729	200300	212694670	9820	9820	9820	9820	0
75	20240729	200200	212694670	9820	9820	9820	9820	0
76	20240729	200100	212694670	9820	9820	9820	9820	0
77	20240729	200000	212694670	9820	9820	9820	9820	0
78	20240729	195900	212694670	9820	9820	9820	9820	0
79	20240729	195800	212694670	9820	9820	9820	9820	0
80	20240729	195700	212694670	9820	9820	9820	9820	0
81	20240729	195600	212694670	9820	9820	9820	9820	0
82	20240729	195500	212694670	9820	9820	9820	9820	0
83	20240729	195400	212694670	9820	9820	9820	9820	0
84	20240729	195300	212694670	9820	9820	9820	9820	0
85	20240729	195200	212694670	9820	9820	9820	9820	0
86	20240729	195100	212694670	9820	9820	9820	9820	0
87	20240729	195000	212694670	9820	9820	9820	9820	0
88	20240729	194900	212694670	9820	9820	9820	9820	0
89	20240729	194800	212694670	9820	9820	9820	9820	0
90	20240729	194700	212694670	9820	9820	9820	9820	0
91	20240729	194600	212694670	9820	9820	9820	9820	0
92	20240729	194500	212694670	9820	9820	9820	9820	248
93	20240729	194400	212694670	9820	9820	9820	9820	0
94	20240729	194300	212694670	9820	9820	9820	9820	0
95	20240729	194200	212694670	9820	9820	9820	9820	0
96	20240729	194100	212694670	9820	9820	9820	9820	0
97	20240729	194000	212694670	9820	9820	9820	9820	0
98	20240729	193900	212694670	9820	9820	9820	9820	0
99	20240729	193800	212694670	9820	9820	9820	9820	0
100	20240729	193700	212694670	9820	9820	9820	9820	0
101	20240729	193600	212694670	9820	9820	9820	9820	0
102	20240729	193500	212694670	9820	9820	9820	9820	0
103	20240729	193400	212694670	9820	9820	9820	9820	0
104	20240729	193300	212694670	9820	9820	9820	9820	0
105	20240729	193200	212694670	9820	9820	9820	9820	0
106	20240729	193100	212694670	9820	9820	9820	9820	0
107	20240729	193000	212694670	9820	9820	9820	9820	0
108	20240729	192900	212694670	9820	9820	9820	9820	0
109	20240729	192800	212694670	9820	9820	9820	9820	0
110	20240729	192700	212694670	9820	9820	9820	9820	0
111	20240729	192600	212694670	9820	9820	9820	9820	0
112	20240729	192500	212694670	9820	9820	9820	9820	0
113	20240729	192400	212694670	9820	9820	9820	9820	0
114	20240729	192300	212694670	9820	9820	9820	9820	0
115	20240729	192200	212694670	9820	9820	9820	9820	0
116	20240729	192100	212694670	9820	9820	9820	9820	0
117	20240729	192000	212694670	9820	9820	9820	9820	0
118	20240729	191900	212694670	9820	9820	9820	9820	0
119	20240729	191800	212694670	9820	9820	9820	9820	0
120	20240729	191700	212694670	9820	9820	9820	9820	0
121	20240729	191600	212694670	9820	9820	9820	9820	0
122	20240729	191500	212694670	9820	9820	9820	9820	248
123	20240729	191400	212694670	9820	9820	9820	9820	0
124	20240729	191300	212694670	9820	9820	9820	9820	0
125	20240729	191200	212694670	9820	9820	9820	9820	0
126	20240729	191100	212694670	9820	9820	9820	9820	0
127	20240729	191000	212694670	9820	9820	9820	9820	0
128	20240729	190900	212694670	9820	9820	9820	9820	0
129	20240729	190800	212694670	9820	9820	9820	9820	0
130	20240729	190700	212694670	9820	9820	9820	9820	0
131	20240729	190600	212694670	9820	9820	9820	9820	0
132	20240729	190500	212694670	9820	9820	9820	9820	0
133	20240729	190400	212694670	9820	9820	9820	9820	0
134	20240729	190300	212694670	9820	9820	9820	9820	0
135	20240729	190200	212694670	9820	9820	9820	9820	0
136	20240729	190100	212694670	9820	9820	9820	9820	0
137	20240729	190000	212694670	9820	9820	9820	9820	0
138	20240729	185900	212694670	9820	9820	9820	9820	0
139	20240729	185800	212694670	9820	9820	9820	9820	0
140	20240729	185700	212694670	9820	9820	9820	9820	0
141	20240729	185600	212694670	9820	9820	9820	9820	0
142	20240729	185500	212694670	9820	9820	9820	9820	0
143	20240729	185400	212694670	9820	9820	9820	9820	0
144	20240729	185300	212694670	9820	9820	9820	9820	0
145	20240729	185200	212694670	9820	9820	9820	9820	0
146	20240729	185100	212694670	9820	9820	9820	9820	0
147	20240729	185000	212694670	9820	9820	9820	9820	0
148	20240729	184900	212694670	9820	9820	9820	9820	0
149	20240729	184800	212694670	9820	9820	9820	9820	0
150	20240729	184700	212694670	9820	9820	9820	9820	0
151	20240729	184600	212694670	9820	9820	9820	9820	0
152	20240729	184500	212694670	9820	9820	9820	9820	248
153	20240729	184400	212694670	9820	9820	9820	9820	0
154	20240729	184300	212694670	9820	9820	9820	9820	0
155	20240729	184200	212694670	9820	9820	9820	9820	0
156	20240729	184100	212694670	9820	9820	9820	9820	0
157	20240729	184000	212694670	9820	9820	9820	9820	0
158	20240729	183900	212694670	9820	9820	9820	9820	0
159	20240729	183800	212694670	9820	9820	9820	9820	0
160	20240729	183700	212694670	9820	9820	9820	9820	0
161	20240729	183600	212694670	9820	9820	9820	9820	0
162	20240729	183500	212694670	9820	9820	9820	9820	0
163	20240729	183400	212694670	9820	9820	9820	9820	0
164	20240729	183300	212694670	9820	9820	9820	9820	0
165	20240729	183200	212694670	9820	9820	9820	9820	0
166	20240729	183100	212694670	9820	9820	9820	9820	0
167	20240729	183000	212694670	9820	9820	9820	9820	0
168	20240729	182900	212694670	9820	9820	9820	9820	0
169	20240729	182800	212694670	9820	9820	9820	9820	0
170	20240729	182700	212694670	9820	9820	9820	9820	0
171	20240729	182600	212694670	9820	9820	9820	9820	0
172	20240729	182500	212694670	9820	9820	9820	9820	0
173	20240729	182400	212694670	9820	9820	9820	9820	0
174	20240729	182300	212694670	9820	9820	9820	9820	0
175	20240729	182200	212694670	9820	9820	9820	9820	0
176	20240729	182100	212694670	9820	9820	9820	9820	0
177	20240729	182000	212694670	9820	9820	9820	9820	0
178	20240729	181900	212694670	9820	9820	9820	9820	0
179	20240729	181800	212694670	9820	9820	9820	9820	0
180	20240729	181700	212694670	9820	9820	9820	9820	0
181	20240729	181600	212694670	9820	9820	9820	9820	0
182	20240729	181500	212694670	9820	9820	9820	9820	248
183	20240729	181400	212694670	9820	9820	9820	9820	0
184	20240729	181300	212694670	9820	9820	9820	9820	0
185	20240729	181200	212694670	9820	9820	9820	9820	0
186	20240729	181100	212694670	9820	9820	9820	9820	0
187	20240729	181000	212694670	9820	9820	9820	9820	0
188	20240729	180900	212694670	9820	9820	9820	9820	0
189	20240729	180800	212694670	9820	9820	9820	9820	0
190	20240729	180700	212694670	9820	9820	9820	9820	0
191	20240729	180600	212694670	9820	9820	9820	9820	0
192	20240729	180500	212694670	9820	9820	9820	9820	0
193	20240729	180400	212694670	9820	9820	9820	9820	0
194	20240729	180300	212694670	9820	9820	9820	9820	0
195	20240729	180200	212694670	9820	9820	9820	9820	0
196	20240729	180100	212694670	9820	9820	9820	9820	0
197	20240729	180000	212694670	9820	9820	9820	9820	0
198	20240729	175900	212694670	9820	9820	9820	9820	0
199	20240729	175800	212694670	9820	9820	9820	9820	0
200	20240729	175700	212694670	9820	9820	9820	9820	0
201	20240729	175600	212694670	9820	9820	9820	9820	0
202	20240729	175500	212694670	9820	9820	9820	9820	0
203	20240729	175400	212694670	9820	9820	9820	9820	0
204	20240729	175300	212694670	9820	9820	9820	9820	0
205	20240729	175200	212694670	9820	9820	9820	9820	0
206	20240729	175100	212694670	9820	9820	9820	9820	0
207	20240729	175000	212694670	9820	9820	9820	9820	0
208	20240729	174900	212694670	9820	9820	9820	9820	0
209	20240729	174800	212694670	9820	9820	9820	9820	0
210	20240729	174700	212694670	9820	9820	9820	9820	0
211	20240729	174600	212694670	9820	9820	9820	9820	0
212	20240729	174500	212694670	9820	9820	9820	9820	248
213	20240729	174400	212694670	9820	9820	9820	9820	0
214	20240729	174300	212694670	9820	9820	9820	9820	0
215	20240729	174200	212694670	9820	9820	9820	9820	0
216	20240729	174100	212694670	9820	9820	9820	9820	0
217	20240729	174000	212694670	9820	9820	9820	9820	0
218	20240729	173900	212694670	9820	9820	9820	9820	0
219	20240729	173800	212694670	9820	9820	9820	9820	0
220	20240729	173700	212694670	9820	9820	9820	9820	0
221	20240729	173600	212694670	9820	9820	9820	9820	0
222	20240729	173500	212694670	9820	9820	9820	9820	0
223	20240729	173400	212694670	9820	9820	9820	9820	0
224	20240729	173300	212694670	9820	9820	9820	9820	0
225	20240729	173200	212694670	9820	9820	9820	9820	0
226	20240729	173100	212694670	9820	9820	9820	9820	0
227	20240729	173000	212694670	9820	9820	9820	9820	0
228	20240729	172900	212694670	9820	9820	9820	9820	0
229	20240729	172800	212694670	9820	9820	9820	9820	0
230	20240729	172700	212694670	9820	9820	9820	9820	0
231	20240729	172600	212694670	9820	9820	9820	9820	0
232	20240729	172500	212694670	9820	9820	9820	9820	0
233	20240729	172400	212694670	9820	9820	9820	9820	0
234	20240729	172300	212694670	9820	9820	9820	9820	0
235	20240729	172200	212694670	9820	9820	9820	9820	0
236	20240729	172100	212694670	9820	9820	9820	9820	0
237	20240729	172000	212694670	9820	9820	9820	9820	0
238	20240729	171900	212694670	9820	9820	9820	9820	0
239	20240729	171800	212694670	9820	9820	9820	9820	0
240	20240729	171700	212694670	9820	9820	9820	9820	0
241	20240729	171600	212694670	9820	9820	9820	9820	0
242	20240729	171500	212694670	9820	9820	9820	9820	248
243	20240729	171400	212694670	9820	9820	9820	9820	0
244	20240729	171300	212694670	9820	9820	9820	9820	0
245	20240729	171200	212694670	9820	9820	9820	9820	0
246	20240729	171100	212694670	9820	9820	9820	9820	0
247	20240729	171000	212694670	9820	9820	9820	9820	0
248	20240729	170900	212694670	9820	9820	9820	9820	0
249	20240729	170800	212694670	9820	9820	9820	9820	0
250	20240729	170700	212694670	9820	9820	9820	9820	0
251	20240729	170600	212694670	9820	9820	9820	9820	0
252	20240729	170500	212694670	9820	9820	9820	9820	0
253	20240729	170400	212694670	9820	9820	9820	9820	0
254	20240729	170300	212694670	9820	9820	9820	9820	0
255	20240729	170200	212694670	9820	9820	9820	9820	0
256	20240729	170100	212694670	9820	9820	9820	9820	0
257	20240729	170000	212694670	9820	9820	9820	9820	0
258	20240729	165900	212694670	9820	9820	9820	9820	0
259	20240729	165800	212694670	9820	9820	9820	9820	0
260	20240729	165700	212694670	9820	9820	9820	9820	0
261	20240729	165600	212694670	9820	9820	9820	9820	0
262	20240729	165500	212694670	9820	9820	9820	9820	0
263	20240729	165400	212694670	9820	9820	9820	9820	0
264	20240729	165300	212694670	9820	9820	9820	9820	0
265	20240729	165200	212694670	9820	9820	9820	9820	0
266	20240729	165100	212694670	9820	9820	9820	9820	0
267	20240729	165000	212694670	9820	9820	9820	9820	0
268	20240729	164900	212694670	9820	9820	9820	9820	0
269	20240729	164800	212694670	9820	9820	9820	9820	0
270	20240729	164700	212694670	9820	9820	9820	9820	0
271	20240729	164600	212694670	9820	9820	9820	9820	0
272	20240729	164500	212694670	9820	9820	9820	9820	248
273	20240729	164400	212694670	9820	9820	9820	9820	0
274	20240729	164300	212694670	9820	9820	9820	9820	0
275	20240729	164200	212694670	9820	9820	9820	9820	0
276	20240729	164100	212694670	9820	9820	9820	9820	0
277	20240729	164000	212694670	9820	9820	9820	9820	0
278	20240729	163900	212694670	9820	9820	9820	9820	0
279	20240729	163800	212694670	9820	9820	9820	9820	0
280	20240729	163700	212694670	9820	9820	9820	9820	0
281	20240729	163600	212694670	9820	9820	9820	9820	0
282	20240729	163500	212694670	9820	9820	9820	9820	0
283	20240729	163400	212694670	9820	9820	9820	9820	0
284	20240729	163300	212694670	9820	9820	9820	9820	0
285	20240729	163200	212694670	9820	9820	9820	9820	0
286	20240729	163100	212694670	9820	9820	9820	9820	0
287	20240729	163000	212694670	9820	9820	9820	9820	0
288	20240729	162900	212694670	9820	9820	9820	9820	0
289	20240729	162800	212694670	9820	9820	9820	9820	0
290	20240729	162700	212694670	9820	9820	9820	9820	0
291	20240729	162600	212694670	9820	9820	9820	9820	0
292	20240729	162500	212694670	9820	9820	9820	9820	0
293	20240729	162400	212694670	9820	9820	9820	9820	0
294	20240729	162300	212694670	9820	9820	9820	9820	0
295	20240729	162200	212694670	9820	9820	9820	9820	0
296	20240729	162100	212694670	9820	9820	9820	9820	0
297	20240729	162000	212694670	9820	9820	9820	9820	0
298	20240729	161900	212694670	9820	9820	9820	9820	0
299	20240729	161800	212694670	9820	9820	9820	9820	0
300	20240729	161700	212694670	9820	9820	9820	9820	0
301	20240729	161600	212694670	9820	9820	9820	9820	0
302	20240729	161500	212694670	9820	9820	9820	9820	248
303	20240729	161400	212694670	9820	9820	9820	9820	0
304	20240729	161300	212694670	9820	9820	9820	9820	0
305	20240729	161200	212694670	9820	9820	9820	9820	0
306	20240729	161100	212694670	9820	9820	9820	9820	0
307	20240729	161000	212694670	9820	9820	9820	9820	0
308	20240729	160900	212694670	9820	9820	9820	9820	0
309	20240729	160800	212694670	9820	9820	9820	9820	0
310	20240729	160700	212694670	9820	9820	9820	9820	0
311	20240729	160600	212694670	9820	9820	9820	9820	0
312	20240729	160500	212694670	9820	9820	9820	9820	0
313	20240729	160400	212694670	9820	9820	9820	9820	0
314	20240729	160300	212694670	9820	9820	9820	9820	0
315	20240729	160200	212694670	9820	9820	9820	9820	0
316	20240729	160100	212694670	9820	9820	9820	9820	0
317	20240729	160000	212694670	9820	9820	9820	9820	0
318	20240729	155900	212694670	9820	9820	9820	9820	0
319	20240729	155800	212694670	9820	9820	9820	9820	0
320	20240729	155700	212694670	9820	9820	9820	9820	0
321	20240729	155600	212694670	9820	9820	9820	9820	0
322	20240729	155500	212694670	9820	9820	9820	9820	0
323	20240729	155400	212694670	9820	9820	9820	9820	0
324	20240729	155300	212694670	9820	9820	9820	9820	0
325	20240729	155200	212694670	9820	9820	9820	9820	0
326	20240729	155100	212694670	9820	9820	9820	9820	0
327	20240729	155000	212694670	9820	9820	9820	9820	0
328	20240729	154900	212694670	9820	9820	9820	9820	0
329	20240729	154800	212694670	9820	9820	9820	9820	0
330	20240729	154700	212694670	9820	9820	9820	9820	0
331	20240729	154600	212694670	9820	9820	9820	9820	0
332	20240729	154500	212694670	9820	9820	9820	9820	248
333	20240729	154400	212694670	9820	9820	9820	9820	0
334	20240729	154300	212694670	9820	9820	9820	9820	0
335	20240729	154200	212694670	9820	9820	9820	9820	0
336	20240729	154100	212694670	9820	9820	9820	9820	0
337	20240729	154000	212694670	9820	9820	9820	9820	0
338	20240729	153900	212694670	9820	9820	9820	9820	0
339	20240729	153800	212694670	9820	9820	9820	9820	0
340	20240729	153700	212694670	9820	9820	9820	9820	0
341	20240729	153600	212694670	9820	9820	9820	9820	0
342	20240729	153500	212694670	9820	9820	9820	9820	0
343	20240729	153400	212694670	9820	9820	9820	9820	0
344	20240729	153300	212694670	9820	9820	9820	9820	0
345	20240729	153200	212694670	9820	9820	9820	9820	0
346	20240729	153100	212694670	9820	9820	9820	9820	0
347	20240729	153000	212694670	9820	9820	9820	9820	248
348	20240729	152900	210259310	9810	9810	9810	9810	0
349	20240729	152800	210259310	9810	9810	9810	9810	0
350	20240729	152700	210259310	9810	9810	9810	9810	0
351	20240729	152600	210259310	9810	9810	9810	9810	0
352	20240729	152500	210259310	9810	9810	9810	9810	0
353	20240729	152400	210259310	9810	9810	9810	9810	0
354	20240729	152300	210259310	9810	9810	9810	9810	0
355	20240729	152200	210259310	9810	9810	9810	9810	0
356	20240729	152100	210259310	9810	9810	9810	9810	0
357	20240729	152000	210259310	9810	9810	9810	9810	0
358	20240729	151900	210259310	9810	9810	9810	9810	2
359	20240729	151800	210239690	9810	9810	9810	9810	436
360	20240729	151700	205962530	9820	9820	9820	9820	0
361	20240729	151600	205962530	9820	9820	9820	9820	0
362	20240729	151500	205962530	9820	9820	9820	9820	92
363	20240729	151400	205059090	9820	9820	9820	9820	12
364	20240729	151300	204941250	9820	9820	9820	9820	2
365	20240729	151200	204921610	9820	9820	9820	9820	331
366	20240729	151100	201671190	9830	9830	9830	9830	235
367	20240729	151000	199361140	9840	9840	9840	9840	5
368	20240729	150900	199311940	9840	9840	9840	9840	0
369	20240729	150800	199311940	9840	9850	9850	9830	1710
370	20240729	150700	182487970	9870	9870	9870	9870	0
371	20240729	150600	182487970	9870	9870	9870	9870	0
372	20240729	150500	182487970	9870	9870	9870	9870	3
373	20240729	150400	182458360	9870	9870	9870	9870	0
374	20240729	150300	182458360	9870	9860	9870	9850	21
375	20240729	150200	182251410	9870	9870	9870	9870	0
376	20240729	150100	182251410	9870	9870	9870	9870	5
377	20240729	150000	182202060	9850	9860	9860	9850	30
378	20240729	145900	181906550	9870	9860	9870	9860	5
379	20240729	145800	181857210	9870	9870	9870	9870	1
380	20240729	145700	181847340	9840	9840	9840	9840	1
381	20240729	145600	181837500	9870	9870	9870	9870	1
382	20240729	145500	181827630	9840	9840	9840	9840	2
383	20240729	145400	181807950	9840	9840	9840	9840	0
384	20240729	145300	181807950	9840	9850	9850	9840	103
385	20240729	145200	180794420	9870	9870	9870	9870	0
386	20240729	145100	180794420	9870	9870	9870	9870	0
387	20240729	145000	180794420	9870	9870	9870	9870	0
388	20240729	144900	180794420	9870	9870	9870	9870	0
389	20240729	144800	180794420	9870	9870	9870	9870	0
390	20240729	144700	180794420	9870	9870	9870	9870	0
391	20240729	144600	180794420	9870	9870	9870	9870	0
392	20240729	144500	180794420	9870	9870	9870	9870	0
393	20240729	144400	180794420	9870	9870	9870	9870	0
394	20240729	144300	180794420	9870	9870	9870	9870	0
395	20240729	144200	180794420	9870	9860	9870	9860	5
396	20240729	144100	180745110	9870	9870	9870	9870	0
397	20240729	144000	180745110	9870	9870	9870	9870	0
398	20240729	143900	180745110	9870	9870	9870	9870	0
399	20240729	143800	180745110	9870	9860	9870	9860	2
400	20240729	143700	180725380	9870	9870	9870	9870	0
401	20240729	143600	180725380	9870	9870	9870	9870	0
402	20240729	143500	180725380	9870	9860	9870	9860	288
403	20240729	143400	177885690	9850	9850	9850	9850	1
404	20240729	143300	177875840	9850	9860	9860	9850	101
405	20240729	143200	176880980	9870	9870	9870	9870	0
406	20240729	143100	176880980	9870	9870	9870	9870	0
407	20240729	143000	176880980	9870	9870	9870	9870	0
408	20240729	142900	176880980	9870	9870	9870	9870	1
409	20240729	142800	176871110	9880	9880	9880	9880	0
410	20240729	142700	176871110	9880	9880	9880	9880	0
411	20240729	142600	176871110	9880	9880	9880	9880	0
412	20240729	142500	176871110	9880	9880	9880	9880	0
413	20240729	142400	176871110	9880	9860	9880	9860	123
414	20240729	142300	175658310	9870	9870	9870	9870	0
415	20240729	142200	175658310	9870	9870	9870	9870	78
416	20240729	142100	174888450	9890	9890	9890	9890	0
417	20240729	142000	174888450	9890	9890	9890	9890	0
418	20240729	141900	174888450	9890	9890	9890	9890	0
419	20240729	141800	174888450	9890	9890	9890	9890	0
420	20240729	141700	174888450	9890	9890	9890	9890	1
421	20240729	141600	174878560	9870	9900	9900	9870	19
422	20240729	141500	174690590	9920	9900	9920	9900	3
423	20240729	141400	174660870	9920	9920	9920	9920	0
424	20240729	141300	174660870	9920	9920	9920	9920	4
425	20240729	141200	174621190	9940	9940	9940	9940	2
426	20240729	141100	174601310	9950	9950	9950	9950	0
427	20240729	141000	174601310	9950	9950	9950	9950	0
428	20240729	140900	174601310	9950	9950	9950	9950	0
429	20240729	140800	174601310	9950	9950	9950	9950	0
430	20240729	140700	174601310	9950	9950	9950	9950	0
431	20240729	140600	174601310	9950	9950	9950	9950	0
432	20240729	140500	174601310	9950	9940	9950	9940	14
433	20240729	140400	174462140	9950	9950	9950	9950	0
434	20240729	140300	174462140	9950	9950	9950	9950	0
435	20240729	140200	174462140	9950	9950	9950	9950	0
436	20240729	140100	174462140	9950	9950	9950	9950	0
437	20240729	140000	174462140	9950	9950	9950	9950	0
438	20240729	135900	174462140	9950	9930	9950	9930	230
439	20240729	135800	172175360	9890	9890	9890	9890	10
440	20240729	135700	172076460	9930	9930	9930	9930	0
441	20240729	135600	172076460	9930	9930	9930	9930	0
442	20240729	135500	172076460	9930	9930	9930	9930	180
443	20240729	135400	170289060	9930	9930	9930	9930	0
444	20240729	135300	170289060	9930	9930	9930	9930	0
445	20240729	135200	170289060	9930	9930	9930	9930	0
446	20240729	135100	170289060	9930	9930	9930	9930	0
447	20240729	135000	170289060	9930	9930	9930	9930	0
448	20240729	134900	170289060	9930	9930	9930	9930	0
449	20240729	134800	170289060	9930	9930	9930	9930	5
450	20240729	134700	170239410	9930	9930	9930	9930	0
451	20240729	134600	170239410	9930	9920	9930	9920	45
452	20240729	134500	169792990	9920	9920	9920	9920	16
453	20240729	134400	169634270	9920	9920	9920	9920	0
454	20240729	134300	169634270	9920	9920	9920	9920	0
455	20240729	134200	169634270	9920	9910	9920	9910	43
456	20240729	134100	169208130	9890	9890	9890	9890	1
457	20240729	134000	169198240	9910	9910	9910	9910	0
458	20240729	133900	169198240	9910	9910	9910	9910	0
459	20240729	133800	169198240	9910	9910	9910	9910	0
460	20240729	133700	169198240	9910	9910	9910	9910	0
461	20240729	133600	169198240	9910	9910	9910	9910	2
462	20240729	133500	169178420	9910	9910	9910	9910	0
463	20240729	133400	169178420	9910	9910	9910	9910	0
464	20240729	133300	169178420	9910	9910	9910	9910	19
465	20240729	133200	168990130	9910	9910	9910	9910	1
466	20240729	133100	168980220	9920	9920	9920	9920	0
467	20240729	133000	168980220	9920	9920	9920	9920	0
468	20240729	132900	168980220	9920	9920	9920	9920	0
469	20240729	132800	168980220	9920	9920	9920	9920	0
470	20240729	132700	168980220	9920	9920	9920	9920	0
471	20240729	132600	168980220	9920	9920	9920	9920	0
472	20240729	132500	168980220	9920	9920	9920	9920	0
473	20240729	132400	168980220	9920	9920	9920	9920	0
474	20240729	132300	168980220	9920	9910	9920	9910	2
475	20240729	132200	168960390	9860	9860	9860	9860	1
476	20240729	132100	168950530	9830	9920	9920	9830	1140
477	20240729	132000	157698520	9920	9920	9920	9920	0
478	20240729	131900	157698520	9920	9920	9920	9920	0
479	20240729	131800	157698520	9920	9870	9920	9870	2
480	20240729	131700	157678730	9870	9900	9900	9870	405
481	20240729	131600	153677960	9930	9930	9930	9930	0
482	20240729	131500	153677960	9930	9930	9930	9930	0
483	20240729	131400	153677960	9930	9930	9930	9930	0
484	20240729	131300	153677960	9930	9930	9930	9930	0
485	20240729	131200	153677960	9930	9900	9930	9900	148
486	20240729	131100	152208470	9900	9900	9900	9900	48
487	20240729	131000	151733270	9940	9940	9940	9940	0
488	20240729	130900	151733270	9940	9940	9940	9940	0
489	20240729	130800	151733270	9940	9940	9940	9940	0
490	20240729	130700	151733270	9940	9940	9940	9940	5
491	20240729	130600	151683570	9940	9940	9940	9940	5
492	20240729	130500	151633870	9940	9940	9940	9940	0
493	20240729	130400	151633870	9940	9940	9940	9940	0
494	20240729	130300	151633870	9940	9940	9940	9940	0
495	20240729	130200	151633870	9940	9940	9940	9940	0
496	20240729	130100	151633870	9940	9930	9940	9930	92
497	20240729	130000	150720290	9930	9930	9930	9930	0
498	20240729	125900	150720290	9930	9930	9930	9930	0
499	20240729	125800	150720290	9930	9930	9930	9930	0
500	20240729	125700	150720290	9930	9930	9930	9930	0
501	20240729	125600	150720290	9930	9930	9930	9930	0
502	20240729	125500	150720290	9930	9930	9930	9930	1
503	20240729	125400	150710360	9930	9930	9930	9930	0
504	20240729	125300	150710360	9930	9930	9930	9930	1
505	20240729	125200	150700430	9890	9890	9890	9890	140
506	20240729	125100	149315830	9930	9930	9930	9930	0
507	20240729	125000	149315830	9930	9930	9930	9930	1
508	20240729	124900	149305900	9890	9890	9890	9890	0
509	20240729	124800	149305900	9890	9890	9890	9890	8
510	20240729	124700	149226780	9940	9940	9940	9940	0
511	20240729	124600	149226780	9940	9940	9940	9940	0
512	20240729	124500	149226780	9940	9940	9940	9940	0
513	20240729	124400	149226780	9940	9940	9940	9940	0
514	20240729	124300	149226780	9940	9940	9940	9940	0
515	20240729	124200	149226780	9940	9940	9940	9940	0
516	20240729	124100	149226780	9940	9940	9940	9940	0
517	20240729	124000	149226780	9940	9940	9940	9940	0
518	20240729	123900	149226780	9940	9940	9940	9940	0
519	20240729	123800	149226780	9940	9940	9940	9940	0
520	20240729	123700	149226780	9940	9940	9940	9940	0
521	20240729	123600	149226780	9940	9940	9940	9940	0
522	20240729	123500	149226780	9940	9940	9940	9940	70
523	20240729	123400	148530980	9940	9940	9940	9940	100
524	20240729	123300	147536980	9940	9940	9940	9940	0
525	20240729	123200	147536980	9940	9940	9940	9940	5
526	20240729	123100	147487280	9940	9900	9940	9900	287
527	20240729	123000	144644260	9900	9900	9900	9900	35
528	20240729	122900	144297760	9930	9930	9930	9930	0
529	20240729	122800	144297760	9930	9920	9930	9920	41
530	20240729	122700	143891020	9930	9930	9930	9930	0
531	20240729	122600	143891020	9930	9910	9930	9910	45
532	20240729	122500	143444530	9930	9930	9930	9930	30
533	20240729	122400	143146630	9930	9910	9930	9910	3
534	20240729	122300	143116880	9940	9940	9940	9940	0
535	20240729	122200	143116880	9940	9940	9940	9940	0
536	20240729	122100	143116880	9940	9930	9940	9930	63
537	20240729	122000	142491280	9940	9940	9940	9940	0
538	20240729	121900	142491280	9940	9880	9940	9870	104
539	20240729	121800	141464500	9940	9940	9940	9940	0
540	20240729	121700	141464500	9940	9940	9940	9940	0
541	20240729	121600	141464500	9940	9940	9940	9940	0
542	20240729	121500	141464500	9940	9880	9940	9880	7
543	20240729	121400	141395280	9940	9870	9940	9870	692
544	20240729	121300	134565080	9870	9870	9870	9870	1
545	20240729	121200	134555210	9850	9850	9850	9850	0
546	20240729	121100	134555210	9850	9850	9850	9850	0
547	20240729	121000	134555210	9850	9850	9850	9850	0
548	20240729	120900	134555210	9850	9850	9850	9850	0
549	20240729	120800	134555210	9850	9850	9850	9850	0
550	20240729	120700	134555210	9850	9850	9850	9850	0
551	20240729	120600	134555210	9850	9850	9850	9850	0
552	20240729	120500	134555210	9850	9850	9850	9850	6
553	20240729	120400	134496110	9850	9850	9850	9850	0
554	20240729	120300	134496110	9850	9850	9850	9850	0
555	20240729	120200	134496110	9850	9850	9850	9850	0
556	20240729	120100	134496110	9850	9850	9850	9850	0
557	20240729	120000	134496110	9850	9850	9850	9850	0
558	20240729	115900	134496110	9850	9850	9850	9850	0
559	20240729	115800	134496110	9850	9850	9850	9850	0
560	20240729	115700	134496110	9850	9850	9850	9850	1
561	20240729	115600	134486260	9840	9840	9840	9840	0
562	20240729	115500	134486260	9840	9840	9840	9840	5
563	20240729	115400	134437060	9840	9840	9840	9840	0
564	20240729	115300	134437060	9840	9840	9840	9840	0
565	20240729	115200	134437060	9840	9840	9840	9840	0
566	20240729	115100	134437060	9840	9840	9840	9840	0
567	20240729	115000	134437060	9840	9860	9860	9840	4
568	20240729	114900	134397640	9870	9870	9870	9870	0
569	20240729	114800	134397640	9870	9870	9870	9870	1
570	20240729	114700	134387770	9870	9870	9870	9870	0
571	20240729	114600	134387770	9870	9870	9870	9870	3
572	20240729	114500	134358160	9870	9870	9870	9870	0
573	20240729	114400	134358160	9870	9870	9870	9870	0
574	20240729	114300	134358160	9870	9870	9870	9870	0
575	20240729	114200	134358160	9870	9870	9870	9870	1
576	20240729	114100	134348290	9870	9870	9870	9870	1
577	20240729	114000	134338420	9870	9870	9870	9870	0
578	20240729	113900	134338420	9870	9870	9870	9870	0
579	20240729	113800	134338420	9870	9870	9870	9870	0
580	20240729	113700	134338420	9870	9870	9870	9870	0
581	20240729	113600	134338420	9870	9870	9870	9870	0
582	20240729	113500	134338420	9870	9870	9870	9870	0
583	20240729	113400	134338420	9870	9870	9870	9870	10
584	20240729	113300	134239720	9870	9860	9870	9860	100
585	20240729	113200	133252970	9860	9860	9860	9860	5
586	20240729	113100	133203670	9830	9830	9830	9830	66
587	20240729	113000	132554890	9830	9830	9830	9830	0
588	20240729	112900	132554890	9830	9830	9830	9830	5
589	20240729	112800	132505740	9820	9820	9820	9820	0
590	20240729	112700	132505740	9820	9820	9820	9820	0
591	20240729	112600	132505740	9820	9820	9820	9820	1
592	20240729	112500	132495920	9830	9830	9830	9830	0
593	20240729	112400	132495920	9830	9830	9830	9830	10
594	20240729	112300	132397620	9830	9840	9840	9830	450
595	20240729	112200	127974110	9830	9830	9830	9830	0
596	20240729	112100	127974110	9830	9830	9830	9830	10
597	20240729	112000	127875810	9830	9830	9830	9830	4
598	20240729	111900	127836490	9830	9830	9830	9830	0
599	20240729	111800	127836490	9830	9830	9830	9830	0
600	20240729	111700	127836490	9830	9830	9830	9830	0
601	20240729	111600	127836490	9830	9830	9830	9830	15
602	20240729	111500	127689040	9830	9830	9830	9830	0
603	20240729	111400	127689040	9830	9830	9830	9830	0
604	20240729	111300	127689040	9830	9830	9830	9830	0
605	20240729	111200	127689040	9830	9830	9850	9830	364
606	20240729	111100	124104670	9830	9830	9830	9830	0
607	20240729	111000	124104670	9830	9830	9830	9830	0
608	20240729	110900	124104670	9830	9830	9830	9830	3
609	20240729	110800	124075180	9830	9840	9840	9830	9
610	20240729	110700	123986690	9840	9840	9840	9840	0
611	20240729	110600	123986690	9840	9840	9840	9840	0
612	20240729	110500	123986690	9840	9840	9840	9840	0
613	20240729	110400	123986690	9840	9840	9840	9840	3
614	20240729	110300	123957170	9870	9870	9870	9870	0
615	20240729	110200	123957170	9870	9870	9870	9870	0
616	20240729	110100	123957170	9870	9870	9870	9870	40
617	20240729	110000	123562370	9870	9870	9870	9870	16
618	20240729	105900	123404450	9870	9870	9870	9870	0
619	20240729	105800	123404450	9870	9870	9870	9870	0
620	20240729	105700	123404450	9870	9870	9870	9870	0
621	20240729	105600	123404450	9870	9870	9870	9870	0
622	20240729	105500	123404450	9870	9870	9870	9870	169
623	20240729	105400	121736420	9870	9870	9870	9870	0
624	20240729	105300	121736420	9870	9870	9870	9870	0
625	20240729	105200	121736420	9870	9870	9870	9870	0
626	20240729	105100	121736420	9870	9790	9870	9780	155
627	20240729	105000	120219490	9800	9820	9820	9800	21
628	20240729	104900	120013670	9820	9820	9820	9820	10
629	20240729	104800	119915470	9840	9840	9840	9840	0
630	20240729	104700	119915470	9840	9840	9840	9840	3
631	20240729	104600	119885950	9840	9840	9840	9840	3
632	20240729	104500	119856430	9840	9840	9840	9780	1223
633	20240729	104400	107882040	9820	9830	9830	9820	474
634	20240729	104300	103222820	9840	9840	9840	9840	0
635	20240729	104200	103222820	9840	9840	9840	9840	130
636	20240729	104100	101943620	9840	9840	9840	9840	0
637	20240729	104000	101943620	9840	9840	9840	9840	1
638	20240729	103900	101933780	9840	9840	9840	9840	0
639	20240729	103800	101933780	9840	9840	9840	9840	628
640	20240729	103700	95754260	9830	9830	9830	9830	0
641	20240729	103600	95754260	9830	9830	9830	9830	85
642	20240729	103500	94918710	9830	9830	9830	9830	10
643	20240729	103400	94820410	9840	9840	9840	9840	1
644	20240729	103300	94810570	9840	9840	9840	9840	4
645	20240729	103200	94771210	9840	9840	9840	9840	0
646	20240729	103100	94771210	9840	9840	9840	9840	7
647	20240729	103000	94702330	9830	9840	9840	9830	364
648	20240729	102900	91120770	9840	9850	9850	9840	9
649	20240729	102800	91032180	9860	9860	9860	9860	15
650	20240729	102700	90884280	9870	9870	9870	9870	0
651	20240729	102600	90884280	9870	9870	9870	9870	0
652	20240729	102500	90884280	9870	9870	9870	9870	0
653	20240729	102400	90884280	9870	9850	9870	9840	1001
654	20240729	102300	81034320	9870	9900	9900	9850	20
655	20240729	102200	80837030	9880	9900	9900	9880	130
656	20240729	102100	79552410	9900	9900	9900	9900	0
657	20240729	102000	79552410	9900	9890	9900	9890	3
658	20240729	101900	79522720	9900	9900	9900	9900	1
659	20240729	101800	79512820	9870	9870	9870	9870	60
660	20240729	101700	78920620	9900	9940	9940	9900	1208
661	20240729	101600	66960860	9910	9910	9910	9910	1
662	20240729	101500	66950950	9940	9940	9940	9940	0
663	20240729	101400	66950950	9940	9930	9940	9930	17
664	20240729	101300	66782110	9930	9930	9930	9930	50
665	20240729	101200	66285610	9930	9930	9930	9930	1
666	20240729	101100	66275680	9930	9910	9930	9910	51
667	20240729	101000	65770250	9930	9930	9930	9930	0
668	20240729	100900	65770250	9930	9930	9930	9930	10
669	20240729	100800	65670950	9930	9930	9930	9930	0
670	20240729	100700	65670950	9930	9930	9930	9930	10
671	20240729	100600	65571650	9930	9930	9930	9930	0
672	20240729	100500	65571650	9930	9930	9930	9930	3
673	20240729	100400	65541860	9930	9930	9930	9930	1
674	20240729	100300	65531930	9930	9940	9940	9930	57
675	20240729	100200	64965910	9930	9940	9940	9930	195
676	20240729	100100	63029340	9940	9940	9940	9940	38
677	20240729	100000	62651620	9940	9940	9940	9940	0
678	20240729	095900	62651620	9940	9940	9940	9940	23
679	20240729	095800	62423000	9950	9950	9950	9950	0
680	20240729	095700	62423000	9950	9930	9950	9930	13
681	20240729	095600	62293780	9950	9950	9950	9950	0
682	20240729	095500	62293780	9950	9910	9950	9910	20
683	20240729	095400	62095150	9950	9950	9950	9950	0
684	20240729	095300	62095150	9950	9950	9950	9950	0
685	20240729	095200	62095150	9950	9910	9950	9910	42
686	20240729	095100	61678250	9950	9950	9950	9950	0
687	20240729	095000	61678250	9950	9950	9950	9950	0
688	20240729	094900	61678250	9950	9950	9950	9950	0
689	20240729	094800	61678250	9950	9950	9950	9950	11
690	20240729	094700	61568800	9900	9900	9900	9900	0
691	20240729	094600	61568800	9900	9900	9900	9900	15
692	20240729	094500	61420300	9950	9950	9950	9950	0
693	20240729	094400	61420300	9950	9950	9950	9950	1
694	20240729	094300	61410350	9940	9940	9940	9940	0
695	20240729	094200	61410350	9940	9940	9940	9940	0
696	20240729	094100	61410350	9940	9940	9940	9940	0
697	20240729	094000	61410350	9940	9940	9940	9940	77
698	20240729	093900	60644970	9950	9900	9950	9900	2253
699	20240729	093800	38327690	9940	9940	9940	9940	10
700	20240729	093700	38228290	9900	9900	9900	9900	84
701	20240729	093600	37396690	9940	9940	9940	9940	16
702	20240729	093500	37237650	9940	9940	9940	9940	51
703	20240729	093400	36730710	9870	9900	9900	9870	90
704	20240729	093300	35841700	9870	9870	9870	9870	4
705	20240729	093200	35802220	9870	9870	9870	9870	0
706	20240729	093100	35802220	9870	9940	9940	9870	22
707	20240729	093000	35584240	9940	9940	9940	9940	0
708	20240729	092900	35584240	9940	9940	9940	9940	2
709	20240729	092800	35564360	9940	9800	9940	9800	119
710	20240729	092700	34391540	9800	9800	9800	9800	4
711	20240729	092600	34352340	9800	9800	9800	9800	0
712	20240729	092500	34352340	9800	9800	9800	9800	84
713	20240729	092400	33529140	9790	9810	9810	9790	1000
714	20240729	092300	23737000	9800	9800	9800	9800	77
715	20240729	092200	22982400	9800	9860	9860	9800	1063
716	20240729	092100	12527840	9860	9870	9870	9860	174
717	20240729	092000	10811110	9870	9870	9870	9870	0
718	20240729	091900	10811110	9870	9870	9870	9870	6
719	20240729	091800	10751890	9870	9870	9870	9870	1
720	20240729	091700	10742020	9860	9860	9860	9860	0
721	20240729	091600	10742020	9860	9860	9860	9860	0
722	20240729	091500	10742020	9860	9860	9860	9860	46
723	20240729	091400	10288460	9860	9860	9860	9860	0
724	20240729	091300	10288460	9860	9860	9860	9860	31
725	20240729	091200	9982800	9860	9860	9860	9860	49
726	20240729	091100	9499660	9860	9860	9860	9860	21
727	20240729	091000	9292600	9860	9860	9860	9860	0
728	20240729	090900	9292600	9860	9950	9950	9860	11
729	20240729	090800	9183240	9950	9950	9950	9950	0
730	20240729	090700	9183240	9950	9950	9950	9950	32
731	20240729	090600	8864840	9850	9850	9850	9830	220
732	20240729	090500	6698440	9850	9850	9850	9850	150
733	20240729	090400	5220940	9860	9890	9890	9860	185
734	20240729	090300	3393990	9860	9860	9860	9860	0
735	20240729	090200	3393990	9860	9850	9860	9850	66
736	20240729	090100	2743730	9850	9890	9890	9850	216
737	20240729	090000	611910	9880	9860	9880	9860	62