KissMeData/251120/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204700	468984340	16640	16640	16640	16640	1206
3	20240729	204600	468984340	16640	16640	16640	16640	0
4	20240729	204500	468984340	16640	16640	16640	16640	0
5	20240729	204400	468984340	16640	16640	16640	16640	0
6	20240729	204300	468984340	16640	16640	16640	16640	0
7	20240729	204200	468984340	16640	16640	16640	16640	0
8	20240729	204100	468984340	16640	16640	16640	16640	0
9	20240729	204000	468984340	16640	16640	16640	16640	0
10	20240729	203900	468984340	16640	16640	16640	16640	0
11	20240729	203800	468984340	16640	16640	16640	16640	0
12	20240729	203700	468984340	16640	16640	16640	16640	0
13	20240729	203600	468984340	16640	16640	16640	16640	0
14	20240729	203500	468984340	16640	16640	16640	16640	0
15	20240729	203400	468984340	16640	16640	16640	16640	0
16	20240729	203300	468984340	16640	16640	16640	16640	0
17	20240729	203200	468984340	16640	16640	16640	16640	0
18	20240729	203100	468984340	16640	16640	16640	16640	0
19	20240729	203000	468984340	16640	16640	16640	16640	0
20	20240729	202900	468984340	16640	16640	16640	16640	0
21	20240729	202800	468984340	16640	16640	16640	16640	0
22	20240729	202700	468984340	16640	16640	16640	16640	0
23	20240729	202600	468984340	16640	16640	16640	16640	0
24	20240729	202500	468984340	16640	16640	16640	16640	0
25	20240729	202400	468984340	16640	16640	16640	16640	0
26	20240729	202300	468984340	16640	16640	16640	16640	0
27	20240729	202200	468984340	16640	16640	16640	16640	0
28	20240729	202100	468984340	16640	16640	16640	16640	0
29	20240729	202000	468984340	16640	16640	16640	16640	0
30	20240729	201900	468984340	16640	16640	16640	16640	0
31	20240729	201800	468984340	16640	16640	16640	16640	0
32	20240729	201700	468984340	16640	16640	16640	16640	1206
33	20240729	201600	468984340	16640	16640	16640	16640	0
34	20240729	201500	468984340	16640	16640	16640	16640	0
35	20240729	201400	468984340	16640	16640	16640	16640	0
36	20240729	201300	468984340	16640	16640	16640	16640	0
37	20240729	201200	468984340	16640	16640	16640	16640	0
38	20240729	201100	468984340	16640	16640	16640	16640	0
39	20240729	201000	468984340	16640	16640	16640	16640	0
40	20240729	200900	468984340	16640	16640	16640	16640	0
41	20240729	200800	468984340	16640	16640	16640	16640	0
42	20240729	200700	468984340	16640	16640	16640	16640	0
43	20240729	200600	468984340	16640	16640	16640	16640	0
44	20240729	200500	468984340	16640	16640	16640	16640	0
45	20240729	200400	468984340	16640	16640	16640	16640	0
46	20240729	200300	468984340	16640	16640	16640	16640	0
47	20240729	200200	468984340	16640	16640	16640	16640	0
48	20240729	200100	468984340	16640	16640	16640	16640	0
49	20240729	200000	468984340	16640	16640	16640	16640	0
50	20240729	195900	468984340	16640	16640	16640	16640	0
51	20240729	195800	468984340	16640	16640	16640	16640	0
52	20240729	195700	468984340	16640	16640	16640	16640	0
53	20240729	195600	468984340	16640	16640	16640	16640	0
54	20240729	195500	468984340	16640	16640	16640	16640	0
55	20240729	195400	468984340	16640	16640	16640	16640	0
56	20240729	195300	468984340	16640	16640	16640	16640	0
57	20240729	195200	468984340	16640	16640	16640	16640	0
58	20240729	195100	468984340	16640	16640	16640	16640	0
59	20240729	195000	468984340	16640	16640	16640	16640	0
60	20240729	194900	468984340	16640	16640	16640	16640	0
61	20240729	194800	468984340	16640	16640	16640	16640	0
62	20240729	194700	468984340	16640	16640	16640	16640	1206
63	20240729	194600	468984340	16640	16640	16640	16640	0
64	20240729	194500	468984340	16640	16640	16640	16640	0
65	20240729	194400	468984340	16640	16640	16640	16640	0
66	20240729	194300	468984340	16640	16640	16640	16640	0
67	20240729	194200	468984340	16640	16640	16640	16640	0
68	20240729	194100	468984340	16640	16640	16640	16640	0
69	20240729	194000	468984340	16640	16640	16640	16640	0
70	20240729	193900	468984340	16640	16640	16640	16640	0
71	20240729	193800	468984340	16640	16640	16640	16640	0
72	20240729	193700	468984340	16640	16640	16640	16640	0
73	20240729	193600	468984340	16640	16640	16640	16640	0
74	20240729	193500	468984340	16640	16640	16640	16640	0
75	20240729	193400	468984340	16640	16640	16640	16640	0
76	20240729	193300	468984340	16640	16640	16640	16640	0
77	20240729	193200	468984340	16640	16640	16640	16640	0
78	20240729	193100	468984340	16640	16640	16640	16640	0
79	20240729	193000	468984340	16640	16640	16640	16640	0
80	20240729	192900	468984340	16640	16640	16640	16640	0
81	20240729	192800	468984340	16640	16640	16640	16640	0
82	20240729	192700	468984340	16640	16640	16640	16640	0
83	20240729	192600	468984340	16640	16640	16640	16640	0
84	20240729	192500	468984340	16640	16640	16640	16640	0
85	20240729	192400	468984340	16640	16640	16640	16640	0
86	20240729	192300	468984340	16640	16640	16640	16640	0
87	20240729	192200	468984340	16640	16640	16640	16640	0
88	20240729	192100	468984340	16640	16640	16640	16640	0
89	20240729	192000	468984340	16640	16640	16640	16640	0
90	20240729	191900	468984340	16640	16640	16640	16640	0
91	20240729	191800	468984340	16640	16640	16640	16640	0
92	20240729	191700	468984340	16640	16640	16640	16640	1206
93	20240729	191600	468984340	16640	16640	16640	16640	0
94	20240729	191500	468984340	16640	16640	16640	16640	0
95	20240729	191400	468984340	16640	16640	16640	16640	0
96	20240729	191300	468984340	16640	16640	16640	16640	0
97	20240729	191200	468984340	16640	16640	16640	16640	0
98	20240729	191100	468984340	16640	16640	16640	16640	0
99	20240729	191000	468984340	16640	16640	16640	16640	0
100	20240729	190900	468984340	16640	16640	16640	16640	0
101	20240729	190800	468984340	16640	16640	16640	16640	0
102	20240729	190700	468984340	16640	16640	16640	16640	0
103	20240729	190600	468984340	16640	16640	16640	16640	0
104	20240729	190500	468984340	16640	16640	16640	16640	0
105	20240729	190400	468984340	16640	16640	16640	16640	0
106	20240729	190300	468984340	16640	16640	16640	16640	0
107	20240729	190200	468984340	16640	16640	16640	16640	0
108	20240729	190100	468984340	16640	16640	16640	16640	0
109	20240729	190000	468984340	16640	16640	16640	16640	0
110	20240729	185900	468984340	16640	16640	16640	16640	0
111	20240729	185800	468984340	16640	16640	16640	16640	0
112	20240729	185700	468984340	16640	16640	16640	16640	0
113	20240729	185600	468984340	16640	16640	16640	16640	0
114	20240729	185500	468984340	16640	16640	16640	16640	0
115	20240729	185400	468984340	16640	16640	16640	16640	0
116	20240729	185300	468984340	16640	16640	16640	16640	0
117	20240729	185200	468984340	16640	16640	16640	16640	0
118	20240729	185100	468984340	16640	16640	16640	16640	0
119	20240729	185000	468984340	16640	16640	16640	16640	0
120	20240729	184900	468984340	16640	16640	16640	16640	0
121	20240729	184800	468984340	16640	16640	16640	16640	0
122	20240729	184700	468984340	16640	16640	16640	16640	1206
123	20240729	184600	468984340	16640	16640	16640	16640	0
124	20240729	184500	468984340	16640	16640	16640	16640	0
125	20240729	184400	468984340	16640	16640	16640	16640	0
126	20240729	184300	468984340	16640	16640	16640	16640	0
127	20240729	184200	468984340	16640	16640	16640	16640	0
128	20240729	184100	468984340	16640	16640	16640	16640	0
129	20240729	184000	468984340	16640	16640	16640	16640	0
130	20240729	183900	468984340	16640	16640	16640	16640	0
131	20240729	183800	468984340	16640	16640	16640	16640	0
132	20240729	183700	468984340	16640	16640	16640	16640	0
133	20240729	183600	468984340	16640	16640	16640	16640	0
134	20240729	183500	468984340	16640	16640	16640	16640	0
135	20240729	183400	468984340	16640	16640	16640	16640	0
136	20240729	183300	468984340	16640	16640	16640	16640	0
137	20240729	183200	468984340	16640	16640	16640	16640	0
138	20240729	183100	468984340	16640	16640	16640	16640	0
139	20240729	183000	468984340	16640	16640	16640	16640	0
140	20240729	182900	468984340	16640	16640	16640	16640	0
141	20240729	182800	468984340	16640	16640	16640	16640	0
142	20240729	182700	468984340	16640	16640	16640	16640	0
143	20240729	182600	468984340	16640	16640	16640	16640	0
144	20240729	182500	468984340	16640	16640	16640	16640	0
145	20240729	182400	468984340	16640	16640	16640	16640	0
146	20240729	182300	468984340	16640	16640	16640	16640	0
147	20240729	182200	468984340	16640	16640	16640	16640	0
148	20240729	182100	468984340	16640	16640	16640	16640	0
149	20240729	182000	468984340	16640	16640	16640	16640	0
150	20240729	181900	468984340	16640	16640	16640	16640	0
151	20240729	181800	468984340	16640	16640	16640	16640	0
152	20240729	181700	468984340	16640	16640	16640	16640	1206
153	20240729	181600	468984340	16640	16640	16640	16640	0
154	20240729	181500	468984340	16640	16640	16640	16640	0
155	20240729	181400	468984340	16640	16640	16640	16640	0
156	20240729	181300	468984340	16640	16640	16640	16640	0
157	20240729	181200	468984340	16640	16640	16640	16640	0
158	20240729	181100	468984340	16640	16640	16640	16640	0
159	20240729	181000	468984340	16640	16640	16640	16640	0
160	20240729	180900	468984340	16640	16640	16640	16640	0
161	20240729	180800	468984340	16640	16640	16640	16640	0
162	20240729	180700	468984340	16640	16640	16640	16640	0
163	20240729	180600	468984340	16640	16640	16640	16640	0
164	20240729	180500	468984340	16640	16640	16640	16640	0
165	20240729	180400	468984340	16640	16640	16640	16640	0
166	20240729	180300	468984340	16640	16640	16640	16640	0
167	20240729	180200	468984340	16640	16640	16640	16640	0
168	20240729	180100	468984340	16640	16640	16640	16640	0
169	20240729	180000	468984340	16640	16640	16640	16640	0
170	20240729	175900	468984340	16640	16640	16640	16640	0
171	20240729	175800	468984340	16640	16640	16640	16640	0
172	20240729	175700	468984340	16640	16640	16640	16640	0
173	20240729	175600	468984340	16640	16640	16640	16640	0
174	20240729	175500	468984340	16640	16640	16640	16640	0
175	20240729	175400	468984340	16640	16640	16640	16640	0
176	20240729	175300	468984340	16640	16640	16640	16640	0
177	20240729	175200	468984340	16640	16640	16640	16640	0
178	20240729	175100	468984340	16640	16640	16640	16640	0
179	20240729	175000	468984340	16640	16640	16640	16640	0
180	20240729	174900	468984340	16640	16640	16640	16640	0
181	20240729	174800	468984340	16640	16640	16640	16640	0
182	20240729	174700	468984340	16640	16640	16640	16640	1206
183	20240729	174600	468984340	16640	16640	16640	16640	0
184	20240729	174500	468984340	16640	16640	16640	16640	0
185	20240729	174400	468984340	16640	16640	16640	16640	0
186	20240729	174300	468984340	16640	16640	16640	16640	0
187	20240729	174200	468984340	16640	16640	16640	16640	0
188	20240729	174100	468984340	16640	16640	16640	16640	0
189	20240729	174000	468984340	16640	16640	16640	16640	0
190	20240729	173900	468984340	16640	16640	16640	16640	0
191	20240729	173800	468984340	16640	16640	16640	16640	0
192	20240729	173700	468984340	16640	16640	16640	16640	0
193	20240729	173600	468984340	16640	16640	16640	16640	0
194	20240729	173500	468984340	16640	16640	16640	16640	0
195	20240729	173400	468984340	16640	16640	16640	16640	0
196	20240729	173300	468984340	16640	16640	16640	16640	0
197	20240729	173200	468984340	16640	16640	16640	16640	0
198	20240729	173100	468984340	16640	16640	16640	16640	0
199	20240729	173000	468984340	16640	16640	16640	16640	0
200	20240729	172900	468984340	16640	16640	16640	16640	0
201	20240729	172800	468984340	16640	16640	16640	16640	0
202	20240729	172700	468984340	16640	16640	16640	16640	0
203	20240729	172600	468984340	16640	16640	16640	16640	0
204	20240729	172500	468984340	16640	16640	16640	16640	0
205	20240729	172400	468984340	16640	16640	16640	16640	0
206	20240729	172300	468984340	16640	16640	16640	16640	0
207	20240729	172200	468984340	16640	16640	16640	16640	0
208	20240729	172100	468984340	16640	16640	16640	16640	0
209	20240729	172000	468984340	16640	16640	16640	16640	0
210	20240729	171900	468984340	16640	16640	16640	16640	0
211	20240729	171800	468984340	16640	16640	16640	16640	0
212	20240729	171700	468984340	16640	16640	16640	16640	1206
213	20240729	171600	468984340	16640	16640	16640	16640	0
214	20240729	171500	468984340	16640	16640	16640	16640	0
215	20240729	171400	468984340	16640	16640	16640	16640	0
216	20240729	171300	468984340	16640	16640	16640	16640	0
217	20240729	171200	468984340	16640	16640	16640	16640	0
218	20240729	171100	468984340	16640	16640	16640	16640	0
219	20240729	171000	468984340	16640	16640	16640	16640	0
220	20240729	170900	468984340	16640	16640	16640	16640	0
221	20240729	170800	468984340	16640	16640	16640	16640	0
222	20240729	170700	468984340	16640	16640	16640	16640	0
223	20240729	170600	468984340	16640	16640	16640	16640	0
224	20240729	170500	468984340	16640	16640	16640	16640	0
225	20240729	170400	468984340	16640	16640	16640	16640	0
226	20240729	170300	468984340	16640	16640	16640	16640	0
227	20240729	170200	468984340	16640	16640	16640	16640	0
228	20240729	170100	468984340	16640	16640	16640	16640	0
229	20240729	170000	468984340	16640	16640	16640	16640	0
230	20240729	165900	468984340	16640	16640	16640	16640	0
231	20240729	165800	468984340	16640	16640	16640	16640	0
232	20240729	165700	468984340	16640	16640	16640	16640	0
233	20240729	165600	468984340	16640	16640	16640	16640	0
234	20240729	165500	468984340	16640	16640	16640	16640	0
235	20240729	165400	468984340	16640	16640	16640	16640	0
236	20240729	165300	468984340	16640	16640	16640	16640	0
237	20240729	165200	468984340	16640	16640	16640	16640	0
238	20240729	165100	468984340	16640	16640	16640	16640	0
239	20240729	165000	468984340	16640	16640	16640	16640	0
240	20240729	164900	468984340	16640	16640	16640	16640	0
241	20240729	164800	468984340	16640	16640	16640	16640	0
242	20240729	164700	468984340	16640	16640	16640	16640	1206
243	20240729	164600	468984340	16640	16640	16640	16640	0
244	20240729	164500	468984340	16640	16640	16640	16640	0
245	20240729	164400	468984340	16640	16640	16640	16640	0
246	20240729	164300	468984340	16640	16640	16640	16640	0
247	20240729	164200	468984340	16640	16640	16640	16640	0
248	20240729	164100	468984340	16640	16640	16640	16640	0
249	20240729	164000	468984340	16640	16640	16640	16640	0
250	20240729	163900	468984340	16640	16640	16640	16640	0
251	20240729	163800	468984340	16640	16640	16640	16640	0
252	20240729	163700	468984340	16640	16640	16640	16640	0
253	20240729	163600	468984340	16640	16640	16640	16640	0
254	20240729	163500	468984340	16640	16640	16640	16640	0
255	20240729	163400	468984340	16640	16640	16640	16640	0
256	20240729	163300	468984340	16640	16640	16640	16640	0
257	20240729	163200	468984340	16640	16640	16640	16640	0
258	20240729	163100	468984340	16640	16640	16640	16640	0
259	20240729	163000	468984340	16640	16640	16640	16640	0
260	20240729	162900	468984340	16640	16640	16640	16640	0
261	20240729	162800	468984340	16640	16640	16640	16640	0
262	20240729	162700	468984340	16640	16640	16640	16640	0
263	20240729	162600	468984340	16640	16640	16640	16640	0
264	20240729	162500	468984340	16640	16640	16640	16640	0
265	20240729	162400	468984340	16640	16640	16640	16640	0
266	20240729	162300	468984340	16640	16640	16640	16640	0
267	20240729	162200	468984340	16640	16640	16640	16640	0
268	20240729	162100	468984340	16640	16640	16640	16640	0
269	20240729	162000	468984340	16640	16640	16640	16640	0
270	20240729	161900	468984340	16640	16640	16640	16640	0
271	20240729	161800	468984340	16640	16640	16640	16640	0
272	20240729	161700	468984340	16640	16640	16640	16640	1206
273	20240729	161600	468984340	16640	16640	16640	16640	0
274	20240729	161500	468984340	16640	16640	16640	16640	0
275	20240729	161400	468984340	16640	16640	16640	16640	0
276	20240729	161300	468984340	16640	16640	16640	16640	0
277	20240729	161200	468984340	16640	16640	16640	16640	0
278	20240729	161100	468984340	16640	16640	16640	16640	0
279	20240729	161000	468984340	16640	16640	16640	16640	0
280	20240729	160900	468984340	16640	16640	16640	16640	0
281	20240729	160800	468984340	16640	16640	16640	16640	0
282	20240729	160700	468984340	16640	16640	16640	16640	0
283	20240729	160600	468984340	16640	16640	16640	16640	0
284	20240729	160500	468984340	16640	16640	16640	16640	0
285	20240729	160400	468984340	16640	16640	16640	16640	0
286	20240729	160300	468984340	16640	16640	16640	16640	0
287	20240729	160200	468984340	16640	16640	16640	16640	0
288	20240729	160100	468984340	16640	16640	16640	16640	0
289	20240729	160000	468984340	16640	16640	16640	16640	0
290	20240729	155900	468984340	16640	16640	16640	16640	0
291	20240729	155800	468984340	16640	16640	16640	16640	0
292	20240729	155700	468984340	16640	16640	16640	16640	0
293	20240729	155600	468984340	16640	16640	16640	16640	0
294	20240729	155500	468984340	16640	16640	16640	16640	0
295	20240729	155400	468984340	16640	16640	16640	16640	0
296	20240729	155300	468984340	16640	16640	16640	16640	0
297	20240729	155200	468984340	16640	16640	16640	16640	0
298	20240729	155100	468984340	16640	16640	16640	16640	0
299	20240729	155000	468984340	16640	16640	16640	16640	0
300	20240729	154900	468984340	16640	16640	16640	16640	0
301	20240729	154800	468984340	16640	16640	16640	16640	0
302	20240729	154700	468984340	16640	16640	16640	16640	1206
303	20240729	154600	468984340	16640	16640	16640	16640	0
304	20240729	154500	468984340	16640	16640	16640	16640	0
305	20240729	154400	468984340	16640	16640	16640	16640	0
306	20240729	154300	468984340	16640	16640	16640	16640	0
307	20240729	154200	468984340	16640	16640	16640	16640	0
308	20240729	154100	468984340	16640	16640	16640	16640	0
309	20240729	154000	468984340	16640	16640	16640	16640	0
310	20240729	153900	468984340	16640	16640	16640	16640	0
311	20240729	153800	468984340	16640	16640	16640	16640	0
312	20240729	153700	468984340	16640	16640	16640	16640	0
313	20240729	153600	468984340	16640	16640	16640	16640	0
314	20240729	153500	468984340	16640	16640	16640	16640	0
315	20240729	153400	468984340	16640	16640	16640	16640	0
316	20240729	153300	468984340	16640	16640	16640	16640	0
317	20240729	153200	468984340	16640	16640	16640	16640	0
318	20240729	153100	468984340	16640	16640	16640	16640	0
319	20240729	153000	468984340	16640	16640	16640	16640	1206
320	20240729	152900	448916500	16640	16640	16640	16640	0
321	20240729	152800	448916500	16640	16640	16640	16640	0
322	20240729	152700	448916500	16640	16640	16640	16640	0
323	20240729	152600	448916500	16640	16640	16640	16640	0
324	20240729	152500	448916500	16640	16640	16640	16640	0
325	20240729	152400	448916500	16640	16640	16640	16640	0
326	20240729	152300	448916500	16640	16640	16640	16640	0
327	20240729	152200	448916500	16640	16640	16640	16640	0
328	20240729	152100	448916500	16640	16640	16640	16640	0
329	20240729	152000	448916500	16640	16640	16640	16640	0
330	20240729	151900	448916500	16640	16550	16660	16500	320
331	20240729	151800	443629600	16660	16650	16680	16550	706
332	20240729	151700	431919310	16680	16680	16680	16680	0
333	20240729	151600	431919310	16680	16680	16680	16680	1
334	20240729	151500	431902630	16640	16600	16640	16600	19
335	20240729	151400	431586830	16600	16630	16630	16580	433
336	20240729	151300	424400430	16730	16630	16730	16630	64
337	20240729	151200	423334860	16730	16680	16730	16680	118
338	20240729	151100	421361030	16710	16710	16710	16710	500
339	20240729	151000	413006030	16710	16600	16720	16600	5
340	20240729	150900	412922620	16710	16700	16710	16700	4
341	20240729	150800	412855800	16710	16710	16710	16710	0
342	20240729	150700	412855800	16710	16710	16710	16710	1
343	20240729	150600	412839090	16590	16610	16710	16590	102
344	20240729	150500	411145900	16770	16670	16770	16670	2
345	20240729	150400	411112460	16600	16630	16630	16600	155
346	20240729	150300	408535690	16630	16630	16630	16630	0
347	20240729	150200	408535690	16630	16630	16630	16630	212
348	20240729	150100	405010130	16630	16630	16630	16630	100
349	20240729	150000	403347130	16630	16630	16630	16630	0
350	20240729	145900	403347130	16630	16630	16630	16630	0
351	20240729	145800	403347130	16630	16630	16630	16620	91
352	20240729	145700	401833810	16630	16630	16630	16630	39
353	20240729	145600	401185240	16630	16630	16630	16630	1
354	20240729	145500	401168610	16630	16630	16630	16630	100
355	20240729	145400	399505610	16620	16630	16630	16620	4
356	20240729	145300	399439110	16630	16630	16630	16630	5
357	20240729	145200	399355960	16630	16630	16630	16630	64
358	20240729	145100	398291640	16620	16630	16630	16620	116
359	20240729	145000	396363670	16620	16620	16620	16620	0
360	20240729	144900	396363670	16620	16620	16620	16620	0
361	20240729	144800	396363670	16620	16620	16620	16620	3
362	20240729	144700	396313810	16630	16630	16630	16630	119
363	20240729	144600	394334840	16620	16620	16620	16620	39
364	20240729	144500	393686660	16620	16620	16620	16620	61
365	20240729	144400	392672840	16620	16620	16630	16620	504
366	20240729	144300	384291570	16620	16620	16620	16590	12
367	20240729	144200	384092430	16590	16590	16590	16590	1
368	20240729	144100	384075840	16620	16620	16620	16620	50
369	20240729	144000	383244840	16620	16620	16620	16620	0
370	20240729	143900	383244840	16620	16620	16620	16620	1
371	20240729	143800	383228220	16580	16580	16580	16580	31
372	20240729	143700	382714240	16570	16580	16580	16570	251
373	20240729	143600	378554960	16620	16600	16620	16580	6
374	20240729	143500	378455420	16600	16600	16600	16600	1
375	20240729	143400	378438820	16600	16600	16600	16600	0
376	20240729	143300	378438820	16600	16600	16600	16600	11
377	20240729	143200	378256220	16600	16610	16610	16600	68
378	20240729	143100	377126960	16630	16630	16630	16630	30
379	20240729	143000	376628060	16610	16630	16630	16610	321
380	20240729	142900	371295050	16640	16640	16640	16640	0
381	20240729	142800	371295050	16640	16660	16660	16640	451
382	20240729	142700	363788950	16670	16670	16670	16670	220
383	20240729	142600	360121550	16710	16710	16710	16710	0
384	20240729	142500	360121550	16710	16710	16710	16710	30
385	20240729	142400	359620250	16710	16710	16710	16710	0
386	20240729	142300	359620250	16710	16710	16710	16710	1
387	20240729	142200	359603540	16710	16650	16710	16650	45
388	20240729	142100	358853910	16660	16660	16660	16660	0
389	20240729	142000	358853910	16660	16660	16660	16660	1
390	20240729	141900	358837250	16640	16640	16640	16640	0
391	20240729	141800	358837250	16640	16640	16640	16640	0
392	20240729	141700	358837250	16640	16650	16690	16640	1261
393	20240729	141600	337804650	16650	16650	16650	16650	0
394	20240729	141500	337804650	16650	16650	16650	16650	0
395	20240729	141400	337804650	16650	16650	16650	16650	2
396	20240729	141300	337771350	16630	16630	16630	16630	0
397	20240729	141200	337771350	16630	16630	16630	16630	0
398	20240729	141100	337771350	16630	16630	16630	16630	0
399	20240729	141000	337771350	16630	16630	16630	16630	0
400	20240729	140900	337771350	16630	16630	16630	16630	40
401	20240729	140800	337106150	16670	16670	16670	16670	2
402	20240729	140700	337072810	16720	16720	16720	16720	0
403	20240729	140600	337072810	16720	16720	16720	16720	0
404	20240729	140500	337072810	16720	16720	16720	16720	10
405	20240729	140400	336905610	16670	16710	16710	16670	128
406	20240729	140300	334767130	16670	16670	16670	16670	12
407	20240729	140200	334567090	16760	16760	16760	16760	0
408	20240729	140100	334567090	16760	16760	16760	16760	0
409	20240729	140000	334567090	16760	16760	16760	16760	0
410	20240729	135900	334567090	16760	16760	16760	16760	0
411	20240729	135800	334567090	16760	16760	16760	16760	0
412	20240729	135700	334567090	16760	16760	16760	16760	0
413	20240729	135600	334567090	16760	16760	16760	16760	0
414	20240729	135500	334567090	16760	16610	16770	16610	23
415	20240729	135400	334183110	16690	16690	16690	16690	1
416	20240729	135300	334166420	16690	16690	16690	16690	0
417	20240729	135200	334166420	16690	16690	16690	16690	0
418	20240729	135100	334166420	16690	16610	16690	16610	541
419	20240729	135000	325153930	16610	16590	16610	16590	50
420	20240729	134900	324323630	16590	16590	16590	16590	10
421	20240729	134800	324157730	16570	16570	16570	16570	101
422	20240729	134700	322484160	16570	16570	16570	16570	0
423	20240729	134600	322484160	16570	16570	16570	16570	20
424	20240729	134500	322152760	16570	16570	16570	16570	0
425	20240729	134400	322152760	16570	16570	16570	16570	50
426	20240729	134300	321324260	16580	16570	16580	16570	18
427	20240729	134200	321025830	16570	16600	16600	16570	50
428	20240729	134100	320196520	16600	16600	16600	16600	0
429	20240729	134000	320196520	16600	16600	16600	16600	58
430	20240729	133900	319233720	16600	16620	16620	16600	500
431	20240729	133800	310928960	16630	16640	16640	16630	142
432	20240729	133700	308567110	16640	16640	16640	16640	166
433	20240729	133600	305804870	16640	16640	16640	16640	0
434	20240729	133500	305804870	16640	16640	16640	16640	195
435	20240729	133400	302560070	16640	16640	16640	16640	10
436	20240729	133300	302393670	16640	16640	16640	16640	105
437	20240729	133200	300646470	16640	16650	16650	16640	86
438	20240729	133100	299215400	16650	16650	16650	16650	90
439	20240729	133000	297716900	16640	16650	16650	16640	60
440	20240729	132900	296717960	16650	16650	16650	16650	4
441	20240729	132800	296651360	16650	16680	16680	16650	112
442	20240729	132700	294785610	16690	16690	16690	16690	0
443	20240729	132600	294785610	16690	16690	16690	16690	61
444	20240729	132500	293767520	16780	16780	16780	16780	0
445	20240729	132400	293767520	16780	16780	16780	16780	0
446	20240729	132300	293767520	16780	16780	16780	16780	0
447	20240729	132200	293767520	16780	16780	16780	16780	0
448	20240729	132100	293767520	16780	16710	16780	16710	149
449	20240729	132000	291267370	16760	16760	16760	16760	0
450	20240729	131900	291267370	16760	16760	16760	16760	0
451	20240729	131800	291267370	16760	16760	16760	16760	5
452	20240729	131700	291183570	16760	16760	16760	16760	10
453	20240729	131600	291015970	16760	16760	16760	16760	5
454	20240729	131500	290932170	16680	16680	16680	16680	9
455	20240729	131400	290782050	16750	16750	16750	16750	0
456	20240729	131300	290782050	16750	16670	16790	16670	51
457	20240729	131200	289929760	16680	16700	16700	16680	12
458	20240729	131100	289729400	16730	16740	16740	16730	43
459	20240729	131000	289009980	16730	16730	16730	16730	0
460	20240729	130900	289009980	16730	16730	16730	16730	0
461	20240729	130800	289009980	16730	16740	16740	16730	4
462	20240729	130700	288943040	16710	16710	16710	16710	0
463	20240729	130600	288943040	16710	16710	16710	16710	0
464	20240729	130500	288943040	16710	16710	16710	16710	0
465	20240729	130400	288943040	16710	16710	16710	16710	0
466	20240729	130300	288943040	16710	16710	16710	16710	15
467	20240729	130200	288692390	16710	16690	16710	16690	275
468	20240729	130100	284099040	16690	16690	16690	16690	30
469	20240729	130000	283598340	16690	16690	16690	16690	0
470	20240729	125900	283598340	16690	16690	16690	16690	0
471	20240729	125800	283598340	16690	16690	16690	16690	0
472	20240729	125700	283598340	16690	16690	16690	16690	0
473	20240729	125600	283598340	16690	16690	16690	16690	8
474	20240729	125500	283464820	16690	16640	16690	16640	15
475	20240729	125400	283214620	16660	16660	16660	16660	0
476	20240729	125300	283214620	16660	16650	16660	16630	693
477	20240729	125200	271671460	16660	16660	16660	16660	102
478	20240729	125100	269972140	16670	16670	16670	16670	200
479	20240729	125000	266638140	16670	16670	16670	16670	70
480	20240729	124900	265471240	16670	16690	16690	16670	202
481	20240729	124800	262101420	16700	16700	16700	16700	87
482	20240729	124700	260648520	16710	16730	16730	16700	548
483	20240729	124600	251492040	16730	16730	16730	16730	0
484	20240729	124500	251492040	16730	16730	16730	16730	1
485	20240729	124400	251475310	16780	16780	16780	16780	0
486	20240729	124300	251475310	16780	16780	16780	16780	0
487	20240729	124200	251475310	16780	16780	16780	16780	50
488	20240729	124100	250636310	16780	16780	16780	16780	0
489	20240729	124000	250636310	16780	16780	16780	16780	0
490	20240729	123900	250636310	16780	16780	16780	16780	166
491	20240729	123800	247850830	16780	16780	16780	16780	0
492	20240729	123700	247850830	16780	16890	16890	16780	4
493	20240729	123600	247783590	16740	16740	16740	16740	1
494	20240729	123500	247766850	16710	16710	16710	16710	0
495	20240729	123400	247766850	16710	16710	16710	16710	0
496	20240729	123300	247766850	16710	16710	16710	16710	0
497	20240729	123200	247766850	16710	16710	16710	16710	4
498	20240729	123100	247700010	16710	16710	16710	16710	0
499	20240729	123000	247700010	16710	16710	16710	16710	0
500	20240729	122900	247700010	16710	16710	16710	16710	2
501	20240729	122800	247666590	16720	16740	16740	16720	35
502	20240729	122700	247081130	16750	16750	16750	16750	0
503	20240729	122600	247081130	16750	16750	16750	16750	0
504	20240729	122500	247081130	16750	16750	16750	16750	30
505	20240729	122400	246578630	16750	16750	16750	16750	0
506	20240729	122300	246578630	16750	16750	16750	16750	0
507	20240729	122200	246578630	16750	16750	16750	16750	0
508	20240729	122100	246578630	16750	16770	16770	16750	40
509	20240729	122000	245908380	16850	16850	16850	16850	0
510	20240729	121900	245908380	16850	16850	16850	16850	0
511	20240729	121800	245908380	16850	16850	16850	16850	0
512	20240729	121700	245908380	16850	16850	16850	16850	0
513	20240729	121600	245908380	16850	16850	16850	16850	0
514	20240729	121500	245908380	16850	16850	16850	16850	120
515	20240729	121400	243886380	16760	16760	16760	16760	0
516	20240729	121300	243886380	16760	16760	16760	16760	0
517	20240729	121200	243886380	16760	16800	16800	16760	11
518	20240729	121100	243701980	16820	16820	16820	16820	0
519	20240729	121000	243701980	16820	16820	16820	16820	0
520	20240729	120900	243701980	16820	16820	16820	16820	0
521	20240729	120800	243701980	16820	16820	16820	16820	0
522	20240729	120700	243701980	16820	16820	16820	16820	11
523	20240729	120600	243516960	16820	16820	16820	16820	0
524	20240729	120500	243516960	16820	16820	16820	16820	1
525	20240729	120400	243500140	16800	16800	16800	16800	0
526	20240729	120300	243500140	16800	16800	16800	16800	0
527	20240729	120200	243500140	16800	16800	16800	16800	0
528	20240729	120100	243500140	16800	16800	16800	16800	0
529	20240729	120000	243500140	16800	16800	16800	16800	0
530	20240729	115900	243500140	16800	16800	16800	16800	0
531	20240729	115800	243500140	16800	16800	16800	16800	0
532	20240729	115700	243500140	16800	16840	16840	16800	110
533	20240729	115600	241650340	16850	16850	16850	16850	1
534	20240729	115500	241633490	16850	16850	16850	16850	0
535	20240729	115400	241633490	16850	16860	16860	16850	2
536	20240729	115300	241599780	16930	16930	16930	16930	0
537	20240729	115200	241599780	16930	16930	16930	16930	0
538	20240729	115100	241599780	16930	16930	16930	16930	0
539	20240729	115000	241599780	16930	16930	16930	16930	0
540	20240729	114900	241599780	16930	16930	16930	16930	0
541	20240729	114800	241599780	16930	16930	16930	16930	119
542	20240729	114700	239585110	16930	16930	16930	16930	0
543	20240729	114600	239585110	16930	16930	16930	16930	0
544	20240729	114500	239585110	16930	16880	16930	16880	10
545	20240729	114400	239416250	16830	16830	16830	16830	1
546	20240729	114300	239399420	16750	16750	16750	16750	0
547	20240729	114200	239399420	16750	16750	16750	16750	0
548	20240729	114100	239399420	16750	16750	16750	16750	0
549	20240729	114000	239399420	16750	16750	16750	16750	13
550	20240729	113900	239181670	16740	16760	16760	16740	60
551	20240729	113800	238177170	16910	16910	16910	16910	0
552	20240729	113700	238177170	16910	16890	16910	16890	60
553	20240729	113600	237162860	16920	16760	16920	16760	278
554	20240729	113500	232503120	16760	16740	16760	16740	88
555	20240729	113400	231028800	16740	16740	16740	16740	53
556	20240729	113300	230141580	16690	16690	16690	16690	0
557	20240729	113200	230141580	16690	16700	16700	16690	104
558	20240729	113100	228405380	16690	16690	16690	16690	1
559	20240729	113000	228388690	16690	16700	16700	16690	31
560	20240729	112900	227871120	16680	16680	16680	16680	0
561	20240729	112800	227871120	16680	16680	16680	16680	0
562	20240729	112700	227871120	16680	16680	16680	16680	0
563	20240729	112600	227871120	16680	16680	16680	16680	0
564	20240729	112500	227871120	16680	16680	16680	16680	0
565	20240729	112400	227871120	16680	16680	16690	16680	139
566	20240729	112300	225552590	16680	16680	16680	16680	0
567	20240729	112200	225552590	16680	16680	16680	16680	35
568	20240729	112100	224968790	16680	16680	16680	16680	0
569	20240729	112000	224968790	16680	16680	16680	16680	51
570	20240729	111900	224118110	16710	16710	16710	16710	299
571	20240729	111800	219121820	16700	16740	16740	16700	367
572	20240729	111700	212987780	16740	16750	16750	16740	59
573	20240729	111600	211999570	16760	16760	16760	16760	0
574	20240729	111500	211999570	16760	16760	16760	16760	0
575	20240729	111400	211999570	16760	16760	16760	16760	6
576	20240729	111300	211899010	16770	16780	16780	16770	7
577	20240729	111200	211781560	16790	16790	16790	16790	0
578	20240729	111100	211781560	16790	16790	16790	16790	5
579	20240729	111000	211697610	16750	16770	16770	16750	169
580	20240729	110900	208863730	16770	16770	16770	16770	0
581	20240729	110800	208863730	16770	16770	16770	16770	0
582	20240729	110700	208863730	16770	16770	16770	16770	0
583	20240729	110600	208863730	16770	16770	16770	16770	0
584	20240729	110500	208863730	16770	16790	16790	16770	205
585	20240729	110400	205423870	16790	16790	16790	16790	0
586	20240729	110300	205423870	16790	16790	16790	16790	1
587	20240729	110200	205407080	16780	16780	16780	16780	0
588	20240729	110100	205407080	16780	16780	16780	16780	0
589	20240729	110000	205407080	16780	16780	16780	16780	226
590	20240729	105900	201614800	16780	16780	16780	16780	0
591	20240729	105800	201614800	16780	16780	16780	16780	26
592	20240729	105700	201178520	16780	16780	16780	16780	0
593	20240729	105600	201178520	16780	16780	16780	16780	0
594	20240729	105500	201178520	16780	16780	16790	16780	301
595	20240729	105400	196127730	16780	16800	16800	16780	250
596	20240729	105300	191931730	16780	16820	16820	16780	988
597	20240729	105200	175339190	16850	16860	16860	16850	30
598	20240729	105100	174833590	16860	16860	16860	16860	0
599	20240729	105000	174833590	16860	16860	16860	16860	0
600	20240729	104900	174833590	16860	16860	16860	16860	75
601	20240729	104800	173569090	16870	16880	16880	16870	101
602	20240729	104700	171864970	16880	16890	16890	16880	134
603	20240729	104600	169602740	16890	16890	16890	16890	0
604	20240729	104500	169602740	16890	16890	16890	16890	0
605	20240729	104400	169602740	16890	16890	16890	16890	0
606	20240729	104300	169602740	16890	16890	16890	16890	0
607	20240729	104200	169602740	16890	16890	16890	16890	0
608	20240729	104100	169602740	16890	16890	16890	16890	54
609	20240729	104000	168690680	16890	16890	16890	16890	0
610	20240729	103900	168690680	16890	16890	16890	16890	76
611	20240729	103800	167407040	16890	16930	16930	16890	201
612	20240729	103700	164010180	17000	17000	17000	17000	0
613	20240729	103600	164010180	17000	17000	17000	17000	0
614	20240729	103500	164010180	17000	17000	17000	17000	1
615	20240729	103400	163993180	16930	16930	16930	16930	0
616	20240729	103300	163993180	16930	16930	16930	16930	80
617	20240729	103200	162638780	16930	16950	16950	16930	100
618	20240729	103100	160944940	17050	17080	17080	16960	419
619	20240729	103000	153836710	17000	17000	17000	17000	0
620	20240729	102900	153836710	17000	17030	17030	17000	100
621	20240729	102800	152135000	17030	17030	17030	17030	110
622	20240729	102700	150261700	17130	17130	17130	17130	0
623	20240729	102600	150261700	17130	17030	17130	17030	201
624	20240729	102500	146838570	17020	17020	17020	17020	0
625	20240729	102400	146838570	17020	17020	17020	17020	0
626	20240729	102300	146838570	17020	17060	17060	17020	100
627	20240729	102200	145134230	17080	17080	17080	17080	0
628	20240729	102100	145134230	17080	17080	17080	17080	2
629	20240729	102000	145100070	17070	17090	17090	17070	307
630	20240729	101900	139857450	17090	17090	17090	17090	2
631	20240729	101800	139823270	17180	17160	17180	17160	80
632	20240729	101700	138449730	17180	17180	17180	17180	0
633	20240729	101600	138449730	17180	17180	17180	17180	0
634	20240729	101500	138449730	17180	17180	17180	17180	0
635	20240729	101400	138449730	17180	17180	17180	17140	3
636	20240729	101300	138398230	17130	17150	17150	17130	119
637	20240729	101200	136359740	17190	17190	17190	17190	0
638	20240729	101100	136359740	17190	17190	17190	17190	2
639	20240729	101000	136325360	17190	17190	17190	17190	0
640	20240729	100900	136325360	17190	17190	17190	17190	3
641	20240729	100800	136273790	17200	17200	17200	17200	0
642	20240729	100700	136273790	17200	17190	17200	17190	191
643	20240729	100600	132988940	17160	17130	17160	17130	513
644	20240729	100500	124188910	17130	17130	17130	17130	0
645	20240729	100400	124188910	17130	17130	17130	17130	127
646	20240729	100300	122013400	17130	17130	17130	17130	0
647	20240729	100200	122013400	17130	17130	17130	17130	161
648	20240729	100100	119255470	17110	17110	17110	17110	20
649	20240729	100000	118913270	17100	17100	17100	17050	168
650	20240729	095900	116040520	17030	17030	17030	17030	45
651	20240729	095800	115274170	17030	17080	17080	17030	51
652	20240729	095700	114405590	17040	17040	17040	17040	100
653	20240729	095600	112701590	17090	17090	17090	17090	1
654	20240729	095500	112684500	17090	17090	17090	17090	0
655	20240729	095400	112684500	17090	17090	17090	17090	64
656	20240729	095300	111590740	17110	17110	17110	17110	1
657	20240729	095200	111573630	17070	17120	17120	17070	35
658	20240729	095100	110975750	17090	17090	17090	17090	236
659	20240729	095000	106942510	17090	17090	17090	17090	3
660	20240729	094900	106891240	17000	17000	17000	17000	0
661	20240729	094800	106891240	17000	17060	17060	17000	110
662	20240729	094700	105016560	17000	17000	17000	17000	0
663	20240729	094600	105016560	17000	17000	17000	17000	0
664	20240729	094500	105016560	17000	17030	17030	17000	100
665	20240729	094400	103315470	17110	17110	17110	17110	0
666	20240729	094300	103315470	17110	17110	17110	17110	0
667	20240729	094200	103315470	17110	17110	17110	17110	0
668	20240729	094100	103315470	17110	17110	17110	17110	299
669	20240729	094000	98199580	17000	17000	17000	17000	0
670	20240729	093900	98199580	17000	17000	17000	17000	30
671	20240729	093800	97689580	17000	17000	17000	17000	0
672	20240729	093700	97689580	17000	17000	17000	17000	100
673	20240729	093600	95989580	16960	17180	17180	16960	301
674	20240729	093500	90882600	17130	17120	17130	17120	245
675	20240729	093400	86685890	17060	17200	17200	17060	123
676	20240729	093300	84586620	17200	17120	17200	17120	4
677	20240729	093200	84518060	17110	17110	17110	17110	1
678	20240729	093100	84500950	17060	17060	17060	17060	10
679	20240729	093000	84330350	17060	17060	17060	17060	0
680	20240729	092900	84330350	17060	17130	17230	17060	116
681	20240729	092800	82337030	17120	17100	17120	17100	131
682	20240729	092700	80094690	17100	17090	17100	17050	116
683	20240729	092600	78111180	17040	16990	17040	16990	238
684	20240729	092500	74065250	16970	16970	16970	16970	0
685	20240729	092400	74065250	16970	16970	16970	16970	5
686	20240729	092300	73980400	16920	16920	16920	16920	0
687	20240729	092200	73980400	16920	16920	16920	16920	100
688	20240729	092100	72288400	16970	16920	16970	16920	9
689	20240729	092000	72136070	16970	16970	16970	16970	2
690	20240729	091900	72102130	16910	16910	16910	16910	6
691	20240729	091800	72000670	16910	16910	16910	16910	0
692	20240729	091700	72000670	16910	16910	16910	16910	0
693	20240729	091600	72000670	16910	16910	16910	16910	0
694	20240729	091500	72000670	16910	16910	16910	16910	37
695	20240729	091400	71375000	16910	16900	16960	16900	1231
696	20240729	091300	50558580	16900	16920	16920	16900	1003
697	20240729	091200	33598590	16950	16950	16950	16950	365
698	20240729	091100	27411840	16950	17000	17000	16950	301
699	20240729	091000	22300210	17040	17040	17040	17040	0
700	20240729	090900	22300210	17040	17000	17040	17000	189
701	20240729	090800	19086010	17000	17000	17050	17000	178
702	20240729	090700	16057160	17100	17050	17100	17050	262
703	20240729	090600	11578210	17100	17100	17100	17100	0
704	20240729	090500	11578210	17100	17100	17100	17100	41
705	20240729	090400	10877110	17100	17110	17110	17100	62
706	20240729	090300	9816880	17000	17080	17120	17000	220
707	20240729	090200	6072420	17130	17130	17130	17130	0
708	20240729	090100	6072420	17130	17150	17150	17130	62
709	20240729	090000	5010300	17100	17100	17100	17100	293