KissMeData/060720/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193800	579605040	12020	12020	12020	12020	2190
3	20240729	193700	579605040	12020	12020	12020	12020	0
4	20240729	193600	579605040	12020	12020	12020	12020	0
5	20240729	193500	579605040	12020	12020	12020	12020	0
6	20240729	193400	579605040	12020	12020	12020	12020	0
7	20240729	193300	579605040	12020	12020	12020	12020	0
8	20240729	193200	579605040	12020	12020	12020	12020	0
9	20240729	193100	579605040	12020	12020	12020	12020	0
10	20240729	193000	579605040	12020	12020	12020	12020	0
11	20240729	192900	579605040	12020	12020	12020	12020	0
12	20240729	192800	579605040	12020	12020	12020	12020	0
13	20240729	192700	579605040	12020	12020	12020	12020	0
14	20240729	192600	579605040	12020	12020	12020	12020	0
15	20240729	192500	579605040	12020	12020	12020	12020	0
16	20240729	192400	579605040	12020	12020	12020	12020	0
17	20240729	192300	579605040	12020	12020	12020	12020	0
18	20240729	192200	579605040	12020	12020	12020	12020	0
19	20240729	192100	579605040	12020	12020	12020	12020	0
20	20240729	192000	579605040	12020	12020	12020	12020	0
21	20240729	191900	579605040	12020	12020	12020	12020	0
22	20240729	191800	579605040	12020	12020	12020	12020	0
23	20240729	191700	579605040	12020	12020	12020	12020	0
24	20240729	191600	579605040	12020	12020	12020	12020	0
25	20240729	191500	579605040	12020	12020	12020	12020	0
26	20240729	191400	579605040	12020	12020	12020	12020	0
27	20240729	191300	579605040	12020	12020	12020	12020	0
28	20240729	191200	579605040	12020	12020	12020	12020	0
29	20240729	191100	579605040	12020	12020	12020	12020	0
30	20240729	191000	579605040	12020	12020	12020	12020	0
31	20240729	190900	579605040	12020	12020	12020	12020	0
32	20240729	190800	579605040	12020	12020	12020	12020	2190
33	20240729	190700	579605040	12020	12020	12020	12020	0
34	20240729	190600	579605040	12020	12020	12020	12020	0
35	20240729	190500	579605040	12020	12020	12020	12020	0
36	20240729	190400	579605040	12020	12020	12020	12020	0
37	20240729	190300	579605040	12020	12020	12020	12020	0
38	20240729	190200	579605040	12020	12020	12020	12020	0
39	20240729	190100	579605040	12020	12020	12020	12020	0
40	20240729	190000	579605040	12020	12020	12020	12020	0
41	20240729	185900	579605040	12020	12020	12020	12020	0
42	20240729	185800	579605040	12020	12020	12020	12020	0
43	20240729	185700	579605040	12020	12020	12020	12020	0
44	20240729	185600	579605040	12020	12020	12020	12020	0
45	20240729	185500	579605040	12020	12020	12020	12020	0
46	20240729	185400	579605040	12020	12020	12020	12020	0
47	20240729	185300	579605040	12020	12020	12020	12020	0
48	20240729	185200	579605040	12020	12020	12020	12020	0
49	20240729	185100	579605040	12020	12020	12020	12020	0
50	20240729	185000	579605040	12020	12020	12020	12020	0
51	20240729	184900	579605040	12020	12020	12020	12020	0
52	20240729	184800	579605040	12020	12020	12020	12020	0
53	20240729	184700	579605040	12020	12020	12020	12020	0
54	20240729	184600	579605040	12020	12020	12020	12020	0
55	20240729	184500	579605040	12020	12020	12020	12020	0
56	20240729	184400	579605040	12020	12020	12020	12020	0
57	20240729	184300	579605040	12020	12020	12020	12020	0
58	20240729	184200	579605040	12020	12020	12020	12020	0
59	20240729	184100	579605040	12020	12020	12020	12020	0
60	20240729	184000	579605040	12020	12020	12020	12020	0
61	20240729	183900	579605040	12020	12020	12020	12020	0
62	20240729	183800	579605040	12020	12020	12020	12020	2190
63	20240729	183700	579605040	12020	12020	12020	12020	0
64	20240729	183600	579605040	12020	12020	12020	12020	0
65	20240729	183500	579605040	12020	12020	12020	12020	0
66	20240729	183400	579605040	12020	12020	12020	12020	0
67	20240729	183300	579605040	12020	12020	12020	12020	0
68	20240729	183200	579605040	12020	12020	12020	12020	0
69	20240729	183100	579605040	12020	12020	12020	12020	0
70	20240729	183000	579605040	12020	12020	12020	12020	0
71	20240729	182900	579605040	12020	12020	12020	12020	0
72	20240729	182800	579605040	12020	12020	12020	12020	0
73	20240729	182700	579605040	12020	12020	12020	12020	0
74	20240729	182600	579605040	12020	12020	12020	12020	0
75	20240729	182500	579605040	12020	12020	12020	12020	0
76	20240729	182400	579605040	12020	12020	12020	12020	0
77	20240729	182300	579605040	12020	12020	12020	12020	0
78	20240729	182200	579605040	12020	12020	12020	12020	0
79	20240729	182100	579605040	12020	12020	12020	12020	0
80	20240729	182000	579605040	12020	12020	12020	12020	0
81	20240729	181900	579605040	12020	12020	12020	12020	0
82	20240729	181800	579605040	12020	12020	12020	12020	0
83	20240729	181700	579605040	12020	12020	12020	12020	0
84	20240729	181600	579605040	12020	12020	12020	12020	0
85	20240729	181500	579605040	12020	12020	12020	12020	0
86	20240729	181400	579605040	12020	12020	12020	12020	0
87	20240729	181300	579605040	12020	12020	12020	12020	0
88	20240729	181200	579605040	12020	12020	12020	12020	0
89	20240729	181100	579605040	12020	12020	12020	12020	0
90	20240729	181000	579605040	12020	12020	12020	12020	0
91	20240729	180900	579605040	12020	12020	12020	12020	0
92	20240729	180800	579605040	12020	12020	12020	12020	2190
93	20240729	180700	579605040	12020	12020	12020	12020	0
94	20240729	180600	579605040	12020	12020	12020	12020	0
95	20240729	180500	579605040	12020	12020	12020	12020	0
96	20240729	180400	579605040	12020	12020	12020	12020	0
97	20240729	180300	579605040	12020	12020	12020	12020	0
98	20240729	180200	579605040	12020	12020	12020	12020	0
99	20240729	180100	579605040	12020	12020	12020	12020	0
100	20240729	180000	579605040	12020	12020	12020	12020	0
101	20240729	175900	579605040	12020	12020	12020	12020	0
102	20240729	175800	579605040	12020	12020	12020	12020	0
103	20240729	175700	579605040	12020	12020	12020	12020	0
104	20240729	175600	579605040	12020	12020	12020	12020	0
105	20240729	175500	579605040	12020	12020	12020	12020	0
106	20240729	175400	579605040	12020	12020	12020	12020	0
107	20240729	175300	579605040	12020	12020	12020	12020	0
108	20240729	175200	579605040	12020	12020	12020	12020	0
109	20240729	175100	579605040	12020	12020	12020	12020	0
110	20240729	175000	579605040	12020	12020	12020	12020	0
111	20240729	174900	579605040	12020	12020	12020	12020	0
112	20240729	174800	579605040	12020	12020	12020	12020	0
113	20240729	174700	579605040	12020	12020	12020	12020	0
114	20240729	174600	579605040	12020	12020	12020	12020	0
115	20240729	174500	579605040	12020	12020	12020	12020	0
116	20240729	174400	579605040	12020	12020	12020	12020	0
117	20240729	174300	579605040	12020	12020	12020	12020	0
118	20240729	174200	579605040	12020	12020	12020	12020	0
119	20240729	174100	579605040	12020	12020	12020	12020	0
120	20240729	174000	579605040	12020	12020	12020	12020	0
121	20240729	173900	579605040	12020	12020	12020	12020	0
122	20240729	173800	579605040	12020	12020	12020	12020	2190
123	20240729	173700	579605040	12020	12020	12020	12020	0
124	20240729	173600	579605040	12020	12020	12020	12020	0
125	20240729	173500	579605040	12020	12020	12020	12020	0
126	20240729	173400	579605040	12020	12020	12020	12020	0
127	20240729	173300	579605040	12020	12020	12020	12020	0
128	20240729	173200	579605040	12020	12020	12020	12020	0
129	20240729	173100	579605040	12020	12020	12020	12020	0
130	20240729	173000	579605040	12020	12020	12020	12020	0
131	20240729	172900	579605040	12020	12020	12020	12020	0
132	20240729	172800	579605040	12020	12020	12020	12020	0
133	20240729	172700	579605040	12020	12020	12020	12020	0
134	20240729	172600	579605040	12020	12020	12020	12020	0
135	20240729	172500	579605040	12020	12020	12020	12020	0
136	20240729	172400	579605040	12020	12020	12020	12020	0
137	20240729	172300	579605040	12020	12020	12020	12020	0
138	20240729	172200	579605040	12020	12020	12020	12020	0
139	20240729	172100	579605040	12020	12020	12020	12020	0
140	20240729	172000	579605040	12020	12020	12020	12020	0
141	20240729	171900	579605040	12020	12020	12020	12020	0
142	20240729	171800	579605040	12020	12020	12020	12020	0
143	20240729	171700	579605040	12020	12020	12020	12020	0
144	20240729	171600	579605040	12020	12020	12020	12020	0
145	20240729	171500	579605040	12020	12020	12020	12020	0
146	20240729	171400	579605040	12020	12020	12020	12020	0
147	20240729	171300	579605040	12020	12020	12020	12020	0
148	20240729	171200	579605040	12020	12020	12020	12020	0
149	20240729	171100	579605040	12020	12020	12020	12020	0
150	20240729	171000	579605040	12020	12020	12020	12020	0
151	20240729	170900	579605040	12020	12020	12020	12020	0
152	20240729	170800	579605040	12020	12020	12020	12020	2190
153	20240729	170700	579605040	12020	12020	12020	12020	0
154	20240729	170600	579605040	12020	12020	12020	12020	0
155	20240729	170500	579605040	12020	12020	12020	12020	0
156	20240729	170400	579605040	12020	12020	12020	12020	0
157	20240729	170300	579605040	12020	12020	12020	12020	0
158	20240729	170200	579605040	12020	12020	12020	12020	0
159	20240729	170100	579605040	12020	12020	12020	12020	0
160	20240729	170000	579605040	12020	12020	12020	12020	0
161	20240729	165900	579605040	12020	12020	12020	12020	0
162	20240729	165800	579605040	12020	12020	12020	12020	0
163	20240729	165700	579605040	12020	12020	12020	12020	0
164	20240729	165600	579605040	12020	12020	12020	12020	0
165	20240729	165500	579605040	12020	12020	12020	12020	0
166	20240729	165400	579605040	12020	12020	12020	12020	0
167	20240729	165300	579605040	12020	12020	12020	12020	0
168	20240729	165200	579605040	12020	12020	12020	12020	0
169	20240729	165100	579605040	12020	12020	12020	12020	0
170	20240729	165000	579605040	12020	12020	12020	12020	0
171	20240729	164900	579605040	12020	12020	12020	12020	0
172	20240729	164800	579605040	12020	12020	12020	12020	0
173	20240729	164700	579605040	12020	12020	12020	12020	0
174	20240729	164600	579605040	12020	12020	12020	12020	0
175	20240729	164500	579605040	12020	12020	12020	12020	0
176	20240729	164400	579605040	12020	12020	12020	12020	0
177	20240729	164300	579605040	12020	12020	12020	12020	0
178	20240729	164200	579605040	12020	12020	12020	12020	0
179	20240729	164100	579605040	12020	12020	12020	12020	0
180	20240729	164000	579605040	12020	12020	12020	12020	0
181	20240729	163900	579605040	12020	12020	12020	12020	0
182	20240729	163800	579605040	12020	12020	12020	12020	2190
183	20240729	163700	579605040	12020	12020	12020	12020	0
184	20240729	163600	579605040	12020	12020	12020	12020	0
185	20240729	163500	579605040	12020	12020	12020	12020	0
186	20240729	163400	579605040	12020	12020	12020	12020	0
187	20240729	163300	579605040	12020	12020	12020	12020	0
188	20240729	163200	579605040	12020	12020	12020	12020	0
189	20240729	163100	579605040	12020	12020	12020	12020	0
190	20240729	163000	579605040	12020	12020	12020	12020	0
191	20240729	162900	579605040	12020	12020	12020	12020	0
192	20240729	162800	579605040	12020	12020	12020	12020	0
193	20240729	162700	579605040	12020	12020	12020	12020	0
194	20240729	162600	579605040	12020	12020	12020	12020	0
195	20240729	162500	579605040	12020	12020	12020	12020	0
196	20240729	162400	579605040	12020	12020	12020	12020	0
197	20240729	162300	579605040	12020	12020	12020	12020	0
198	20240729	162200	579605040	12020	12020	12020	12020	0
199	20240729	162100	579605040	12020	12020	12020	12020	0
200	20240729	162000	579605040	12020	12020	12020	12020	0
201	20240729	161900	579605040	12020	12020	12020	12020	0
202	20240729	161800	579605040	12020	12020	12020	12020	0
203	20240729	161700	579605040	12020	12020	12020	12020	0
204	20240729	161600	579605040	12020	12020	12020	12020	0
205	20240729	161500	579605040	12020	12020	12020	12020	0
206	20240729	161400	579605040	12020	12020	12020	12020	0
207	20240729	161300	579605040	12020	12020	12020	12020	0
208	20240729	161200	579605040	12020	12020	12020	12020	0
209	20240729	161100	579605040	12020	12020	12020	12020	0
210	20240729	161000	579605040	12020	12020	12020	12020	0
211	20240729	160900	579605040	12020	12020	12020	12020	0
212	20240729	160800	579605040	12020	12020	12020	12020	2190
213	20240729	160700	579605040	12020	12020	12020	12020	0
214	20240729	160600	579605040	12020	12020	12020	12020	0
215	20240729	160500	579605040	12020	12020	12020	12020	0
216	20240729	160400	579605040	12020	12020	12020	12020	0
217	20240729	160300	579605040	12020	12020	12020	12020	0
218	20240729	160200	579605040	12020	12020	12020	12020	0
219	20240729	160100	579605040	12020	12020	12020	12020	0
220	20240729	160000	579605040	12020	12020	12020	12020	0
221	20240729	155900	579605040	12020	12020	12020	12020	0
222	20240729	155800	579605040	12020	12020	12020	12020	0
223	20240729	155700	579605040	12020	12020	12020	12020	0
224	20240729	155600	579605040	12020	12020	12020	12020	0
225	20240729	155500	579605040	12020	12020	12020	12020	0
226	20240729	155400	579605040	12020	12020	12020	12020	0
227	20240729	155300	579605040	12020	12020	12020	12020	0
228	20240729	155200	579605040	12020	12020	12020	12020	0
229	20240729	155100	579605040	12020	12020	12020	12020	0
230	20240729	155000	579605040	12020	12020	12020	12020	0
231	20240729	154900	579605040	12020	12020	12020	12020	0
232	20240729	154800	579605040	12020	12020	12020	12020	0
233	20240729	154700	579605040	12020	12020	12020	12020	0
234	20240729	154600	579605040	12020	12020	12020	12020	0
235	20240729	154500	579605040	12020	12020	12020	12020	0
236	20240729	154400	579605040	12020	12020	12020	12020	0
237	20240729	154300	579605040	12020	12020	12020	12020	0
238	20240729	154200	579605040	12020	12020	12020	12020	0
239	20240729	154100	579605040	12020	12020	12020	12020	0
240	20240729	154000	579605040	12020	12020	12020	12020	0
241	20240729	153900	579605040	12020	12020	12020	12020	0
242	20240729	153800	579605040	12020	12020	12020	12020	2190
243	20240729	153700	579605040	12020	12020	12020	12020	0
244	20240729	153600	579605040	12020	12020	12020	12020	0
245	20240729	153500	579605040	12020	12020	12020	12020	0
246	20240729	153400	579605040	12020	12020	12020	12020	0
247	20240729	153300	579605040	12020	12020	12020	12020	0
248	20240729	153200	579605040	12020	12020	12020	12020	0
249	20240729	153100	579605040	12020	12020	12020	12020	0
250	20240729	153000	579605040	12020	12020	12020	12020	2190
251	20240729	152900	553281240	12010	12010	12010	12010	0
252	20240729	152800	553281240	12010	12010	12010	12010	0
253	20240729	152700	553281240	12010	12010	12010	12010	0
254	20240729	152600	553281240	12010	12010	12010	12010	0
255	20240729	152500	553281240	12010	12010	12010	12010	0
256	20240729	152400	553281240	12010	12010	12010	12010	0
257	20240729	152300	553281240	12010	12010	12010	12010	0
258	20240729	152200	553281240	12010	12010	12010	12010	0
259	20240729	152100	553281240	12010	12010	12010	12010	0
260	20240729	152000	553281240	12010	12010	12010	12010	0
261	20240729	151900	553281240	12010	12010	12010	12000	123
262	20240729	151800	551804190	12000	12010	12010	12000	28
263	20240729	151700	551468030	12000	11990	12000	11990	465
264	20240729	151600	545891810	12010	12010	12010	12010	96
265	20240729	151500	544738850	12000	12000	12000	12000	713
266	20240729	151400	536182850	12000	12000	12000	12000	0
267	20240729	151300	536182850	12000	12000	12000	12000	47
268	20240729	151200	535618850	12000	12000	12000	12000	162
269	20240729	151100	533674850	12000	12000	12000	12000	0
270	20240729	151000	533674850	12000	11980	12000	11980	111
271	20240729	150900	532342870	12000	11990	12000	11990	205
272	20240729	150800	529884870	11980	11980	11980	11980	546
273	20240729	150700	523343790	11980	11970	11980	11970	41
274	20240729	150600	522852940	11970	11970	11970	11970	0
275	20240729	150500	522852940	11970	11970	11970	11970	52
276	20240729	150400	522230500	11980	11980	11980	11980	0
277	20240729	150300	522230500	11980	11970	11980	11970	190
278	20240729	150200	519954330	11970	11970	11970	11970	186
279	20240729	150100	517727910	11970	11960	11970	11960	127
280	20240729	150000	516208160	11950	11950	11950	11950	0
281	20240729	145900	516208160	11950	11960	11960	11950	79
282	20240729	145800	515264100	11950	11950	11950	11950	1
283	20240729	145700	515252150	11950	11950	11950	11950	0
284	20240729	145600	515252150	11950	11950	11950	11950	0
285	20240729	145500	515252150	11950	11960	11960	11950	481
286	20240729	145400	509502540	11960	11960	11960	11960	0
287	20240729	145300	509502540	11960	11960	11960	11960	50
288	20240729	145200	508904540	11970	11970	11970	11970	0
289	20240729	145100	508904540	11970	11970	11970	11970	0
290	20240729	145000	508904540	11970	11970	11970	11970	0
291	20240729	144900	508904540	11970	11970	11970	11970	0
292	20240729	144800	508904540	11970	11970	11970	11970	0
293	20240729	144700	508904540	11970	11970	11970	11970	0
294	20240729	144600	508904540	11970	11970	11970	11970	0
295	20240729	144500	508904540	11970	11970	11970	11970	100
296	20240729	144400	507707540	11970	11970	11970	11970	4
297	20240729	144300	507659660	11970	11970	11970	11970	50
298	20240729	144200	507061160	11970	11970	11970	11970	264
299	20240729	144100	503901080	11980	11980	11980	11980	0
300	20240729	144000	503901080	11980	11980	11980	11980	20
301	20240729	143900	503661480	11980	11980	11980	11980	30
302	20240729	143800	503302080	11970	11980	11980	11970	150
303	20240729	143700	501505380	11980	11980	11980	11980	139
304	20240729	143600	499840160	11990	11990	11990	11990	60
305	20240729	143500	499120760	11990	11980	11990	11980	7
306	20240729	143400	499036880	11980	11980	11990	11970	724
307	20240729	143300	490369830	11980	11980	11980	11980	0
308	20240729	143200	490369830	11980	11980	11980	11980	0
309	20240729	143100	490369830	11980	11980	11980	11980	90
310	20240729	143000	489291630	11990	11990	11990	11990	104
311	20240729	142900	488044670	11990	11990	11990	11990	115
312	20240729	142800	486665820	11990	11990	11990	11990	100
313	20240729	142700	485466820	11990	11990	11990	11990	50
314	20240729	142600	484867320	11990	11990	11990	11990	7
315	20240729	142500	484783390	11990	11990	11990	11990	25
316	20240729	142400	484483640	11990	11990	11990	11990	9
317	20240729	142300	484375730	12000	12000	12000	12000	35
318	20240729	142200	483955730	11990	11990	11990	11990	21
319	20240729	142100	483703940	11990	11990	11990	11990	333
320	20240729	142000	479711270	11990	11990	11990	11990	9
321	20240729	141900	479603360	11990	11990	11990	11990	0
322	20240729	141800	479603360	11990	11990	11990	11990	1
323	20240729	141700	479591370	11990	11990	11990	11990	0
324	20240729	141600	479591370	11990	11980	11990	11980	53
325	20240729	141500	478956080	11990	11990	11990	11990	0
326	20240729	141400	478956080	11990	11970	11990	11970	3
327	20240729	141300	478920150	11960	11960	11960	11960	0
328	20240729	141200	478920150	11960	11970	11970	11960	861
329	20240729	141100	468619200	11980	11990	11990	11980	137
330	20240729	141000	466977300	12000	12000	12000	12000	8
331	20240729	140900	466881300	12000	12000	12000	12000	70
332	20240729	140800	466041300	12010	12000	12010	12000	161
333	20240729	140700	464108410	12000	12000	12000	12000	200
334	20240729	140600	461708410	11990	11990	11990	11990	1
335	20240729	140500	461696420	11990	11990	11990	11990	20
336	20240729	140400	461456620	12000	12010	12010	12000	80
337	20240729	140300	460496010	12000	12000	12000	12000	85
338	20240729	140200	459476010	12010	12010	12010	12010	115
339	20240729	140100	458094860	12020	12020	12020	12020	49
340	20240729	140000	457505880	12020	12020	12020	12020	153
341	20240729	135900	455666820	12030	12030	12030	12030	0
342	20240729	135800	455666820	12030	12030	12030	12030	1
343	20240729	135700	455654790	12020	12030	12030	12020	90
344	20240729	135600	454572490	12020	12010	12030	12010	147
345	20240729	135500	452805420	12010	12000	12010	12000	275
346	20240729	135400	449503420	12000	12000	12000	12000	18
347	20240729	135300	449287420	12000	12000	12000	12000	0
348	20240729	135200	449287420	12000	12000	12000	12000	20
349	20240729	135100	449047420	12000	11990	12000	11990	143
350	20240729	135000	447332830	12000	12010	12010	11990	45
351	20240729	134900	446792720	12010	12000	12010	12000	34
352	20240729	134800	446384710	12000	11990	12000	11990	7
353	20240729	134700	446300750	12000	12000	12000	12000	321
354	20240729	134600	442448750	12000	11990	12000	11990	295
355	20240729	134500	438911640	11990	11990	11990	11990	20
356	20240729	134400	438671840	11980	11980	11980	11970	54
357	20240729	134300	438024980	11980	11980	11980	11980	0
358	20240729	134200	438024980	11980	11980	11980	11980	35
359	20240729	134100	437605680	11970	11980	11980	11970	538
360	20240729	134000	431164540	11980	11980	11980	11980	1
361	20240729	133900	431152560	11980	11980	11980	11980	18
362	20240729	133800	430936920	11980	11970	11980	11960	268
363	20240729	133700	427728790	11970	11970	11970	11960	91
364	20240729	133600	426639530	11970	11970	11970	11970	35
365	20240729	133500	426220580	11970	11970	11970	11970	151
366	20240729	133400	424413110	11970	11970	11970	11970	80
367	20240729	133300	423455510	11970	11970	11970	11970	0
368	20240729	133200	423455510	11970	11970	11970	11970	26
369	20240729	133100	423144290	11970	11970	11970	11970	18
370	20240729	133000	422928830	11970	11970	11970	11970	1
371	20240729	132900	422916860	11970	11970	11970	11970	20
372	20240729	132800	422677460	11970	11970	11970	11970	246
373	20240729	132700	419732840	11980	11980	11980	11980	35
374	20240729	132600	419313540	11980	11970	11980	11970	66
375	20240729	132500	418522910	11980	11970	11980	11970	19
376	20240729	132400	418295300	11980	11980	11980	11980	73
377	20240729	132300	417420760	11970	11980	11980	11970	69
378	20240729	132200	416594530	11980	11970	11980	11970	55
379	20240729	132100	415936000	11980	11970	11980	11970	298
380	20240729	132000	412367870	11980	11960	11980	11960	184
381	20240729	131900	410166450	11960	11950	11960	11950	574
382	20240729	131800	403305560	11940	11940	11940	11940	136
383	20240729	131700	401681720	11940	11940	11940	11940	15
384	20240729	131600	401502620	11930	11930	11930	11930	347
385	20240729	131500	397362910	11930	11920	11930	11920	96
386	20240729	131400	396217670	11930	11930	11930	11930	159
387	20240729	131300	394320800	11930	11930	11930	11930	15
388	20240729	131200	394141850	11930	11930	11930	11930	17
389	20240729	131100	393939040	11930	11930	11930	11930	23
390	20240729	131000	393664650	11920	11930	11930	11920	75
391	20240729	130900	392769950	11930	11930	11930	11930	43
392	20240729	130800	392256960	11930	11930	11930	11930	13
393	20240729	130700	392101870	11920	11920	11920	11920	90
394	20240729	130600	391029070	11920	11920	11920	11920	0
395	20240729	130500	391029070	11920	11920	11920	11920	23
396	20240729	130400	390754910	11920	11910	11920	11910	20
397	20240729	130300	390516550	11920	11920	11920	11920	203
398	20240729	130200	388096790	11930	11930	11930	11930	25
399	20240729	130100	387798540	11930	11930	11930	11930	0
400	20240729	130000	387798540	11930	11930	11930	11930	15
401	20240729	125900	387619590	11930	11930	11930	11930	16
402	20240729	125800	387428710	11910	11930	11930	11910	74
403	20240729	125700	386547050	11920	11930	11930	11920	188
404	20240729	125600	384304280	11930	11930	11930	11930	23
405	20240729	125500	384029890	11920	11920	11920	11920	100
406	20240729	125400	382837890	11930	11930	11930	11930	15
407	20240729	125300	382658940	11920	11930	11930	11920	119
408	20240729	125200	381240280	11920	11930	11930	11920	105
409	20240729	125100	379988630	11930	11930	11930	11930	18
410	20240729	125000	379773890	11930	11930	11930	11930	2
411	20240729	124900	379750030	11930	11920	11930	11920	123
412	20240729	124800	378283690	11920	11920	11920	11920	89
413	20240729	124700	377222810	11930	11920	11930	11920	21
414	20240729	124600	376972380	11930	11920	11930	11920	639
415	20240729	124500	369355390	11920	11910	11920	11910	361
416	20240729	124400	365055840	11910	11900	11910	11900	670
417	20240729	124300	357080840	11890	11890	11890	11890	0
418	20240729	124200	357080840	11890	11890	11890	11890	11
419	20240729	124100	356950050	11900	11890	11900	11890	104
420	20240729	124000	355713390	11890	11890	11890	11890	0
421	20240729	123900	355713390	11890	11880	11890	11880	71
422	20240729	123800	354869700	11890	11890	11890	11890	0
423	20240729	123700	354869700	11890	11890	11890	11890	0
424	20240729	123600	354869700	11890	11890	11890	11890	0
425	20240729	123500	354869700	11890	11890	11890	11890	0
426	20240729	123400	354869700	11890	11890	11890	11890	6
427	20240729	123300	354798360	11900	11890	11900	11890	31
428	20240729	123200	354429750	11870	11870	11870	11870	50
429	20240729	123100	353836250	11880	11890	11890	11880	80
430	20240729	123000	352885550	11900	11900	11900	11900	31
431	20240729	122900	352516650	11900	11900	11900	11900	20
432	20240729	122800	352278650	11890	11900	11900	11890	175
433	20240729	122700	350197550	11900	11900	11900	11900	0
434	20240729	122600	350197550	11900	11900	11900	11900	15
435	20240729	122500	350019050	11900	11900	11900	11900	0
436	20240729	122400	350019050	11900	11900	11900	11880	104
437	20240729	122300	348783360	11900	11900	11900	11900	0
438	20240729	122200	348783360	11900	11900	11900	11900	0
439	20240729	122100	348783360	11900	11890	11900	11890	144
440	20240729	122000	347071180	11890	11890	11890	11890	0
441	20240729	121900	347071180	11890	11890	11890	11890	159
442	20240729	121800	345180670	11890	11890	11890	11890	15
443	20240729	121700	345002320	11890	11890	11890	11890	0
444	20240729	121600	345002320	11890	11890	11890	11890	1
445	20240729	121500	344990430	11900	11900	11900	11900	145
446	20240729	121400	343264930	11900	11900	11900	11900	157
447	20240729	121300	341396630	11900	11890	11900	11890	42
448	20240729	121200	340897130	11900	11900	11900	11900	100
449	20240729	121100	339707130	11900	11900	11900	11900	0
450	20240729	121000	339707130	11900	11900	11900	11900	1
451	20240729	120900	339695230	11850	11850	11850	11850	0
452	20240729	120800	339695230	11850	11900	11900	11850	849
453	20240729	120700	329623060	11890	11870	11900	11870	131
454	20240729	120600	328067730	11870	11870	11870	11870	56
455	20240729	120500	327403010	11860	11860	11860	11860	160
456	20240729	120400	325505410	11860	11860	11860	11860	209
457	20240729	120300	323026670	11860	11860	11860	11860	127
458	20240729	120200	321520450	11860	11850	11860	11850	120
459	20240729	120100	320097850	11860	11860	11860	11860	3
460	20240729	120000	320062270	11850	11850	11850	11850	0
461	20240729	115900	320062270	11850	11850	11850	11850	0
462	20240729	115800	320062270	11850	11860	11860	11850	251
463	20240729	115700	317086410	11850	11850	11850	11850	0
464	20240729	115600	317086410	11850	11850	11850	11850	50
465	20240729	115500	316493910	11850	11850	11850	11850	61
466	20240729	115400	315771060	11860	11850	11860	11850	91
467	20240729	115300	314691900	11860	11860	11860	11860	13
468	20240729	115200	314537720	11850	11850	11850	11850	24
469	20240729	115100	314253320	11850	11850	11850	11850	126
470	20240729	115000	312760220	11860	11860	11860	11860	1
471	20240729	114900	312748360	11840	11840	11840	11840	1
472	20240729	114800	312736520	11840	11850	11850	11840	72
473	20240729	114700	311883420	11840	11840	11840	11840	0
474	20240729	114600	311883420	11840	11840	11840	11840	0
475	20240729	114500	311883420	11840	11840	11840	11840	23
476	20240729	114400	311611100	11850	11850	11850	11850	55
477	20240729	114300	310959350	11840	11840	11840	11840	109
478	20240729	114200	309668790	11850	11850	11850	11850	0
479	20240729	114100	309668790	11850	11850	11850	11850	2
480	20240729	114000	309645090	11830	11830	11830	11830	0
481	20240729	113900	309645090	11830	11850	11850	11830	292
482	20240729	113800	306188590	11850	11850	11850	11850	0
483	20240729	113700	306188590	11850	11850	11850	11850	42
484	20240729	113600	305690890	11850	11850	11850	11850	43
485	20240729	113500	305181340	11850	11850	11850	11850	1008
486	20240729	113400	293236540	11850	11850	11850	11850	0
487	20240729	113300	293236540	11850	11850	11850	11850	0
488	20240729	113200	293236540	11850	11850	11850	11830	503
489	20240729	113100	287285480	11840	11840	11840	11840	35
490	20240729	113000	286871080	11850	11840	11850	11840	222
491	20240729	112900	284241960	11850	11850	11850	11850	0
492	20240729	112800	284241960	11850	11850	11850	11850	0
493	20240729	112700	284241960	11850	11850	11850	11850	11
494	20240729	112600	284111610	11830	11830	11830	11830	0
495	20240729	112500	284111610	11830	11830	11830	11830	300
496	20240729	112400	280562610	11830	11830	11830	11830	536
497	20240729	112300	274221730	11830	11830	11830	11830	0
498	20240729	112200	274221730	11830	11830	11830	11830	97
499	20240729	112100	273074220	11830	11830	11830	11830	139
500	20240729	112000	271429850	11840	11840	11840	11840	1
501	20240729	111900	271418010	11830	11830	11830	11830	0
502	20240729	111800	271418010	11830	11830	11830	11830	0
503	20240729	111700	271418010	11830	11820	11830	11820	16
504	20240729	111600	271228770	11820	11820	11820	11820	0
505	20240729	111500	271228770	11820	11820	11820	11820	0
506	20240729	111400	271228770	11820	11820	11820	11820	19
507	20240729	111300	271004190	11820	11820	11820	11820	25
508	20240729	111200	270708690	11820	11830	11830	11820	832
509	20240729	111100	260869950	11830	11840	11840	11830	168
510	20240729	111000	258882450	11840	11850	11850	11840	409
511	20240729	110900	254039880	11850	11850	11850	11850	0
512	20240729	110800	254039880	11850	11850	11850	11840	105
513	20240729	110700	252795730	11850	11850	11850	11850	10
514	20240729	110600	252677230	11850	11850	11850	11850	50
515	20240729	110500	252084730	11850	11850	11850	11850	0
516	20240729	110400	252084730	11850	11850	11850	11850	55
517	20240729	110300	251432980	11850	11850	11850	11850	10
518	20240729	110200	251314480	11840	11850	11850	11840	602
519	20240729	110100	244183780	11850	11850	11850	11850	0
520	20240729	110000	244183780	11850	11850	11850	11850	4
521	20240729	105900	244136380	11850	11850	11850	11850	81
522	20240729	105800	243176530	11870	11870	11870	11870	0
523	20240729	105700	243176530	11870	11870	11870	11870	3
524	20240729	105600	243140920	11840	11840	11840	11840	0
525	20240729	105500	243140920	11840	11840	11840	11840	1
526	20240729	105400	243129080	11850	11860	11860	11850	2000
527	20240729	105300	219428980	11870	11870	11870	11870	63
528	20240729	105200	218681170	11860	11860	11860	11860	0
529	20240729	105100	218681170	11860	11870	11870	11860	318
530	20240729	105000	214909190	11870	11870	11870	11870	0
531	20240729	104900	214909190	11870	11870	11870	11870	6
532	20240729	104800	214837970	11870	11860	11870	11860	7
533	20240729	104700	214754890	11860	11860	11860	11860	26
534	20240729	104600	214446530	11860	11860	11860	11860	17
535	20240729	104500	214244910	11870	11870	11870	11870	0
536	20240729	104400	214244910	11870	11860	11870	11860	12
537	20240729	104300	214102490	11860	11860	11870	11860	56
538	20240729	104200	213438220	11870	11870	11870	11870	0
539	20240729	104100	213438220	11870	11870	11870	11870	1
540	20240729	104000	213426350	11850	11860	11860	11850	203
541	20240729	103900	211018780	11870	11870	11870	11870	5
542	20240729	103800	210959430	11870	11870	11870	11870	18
543	20240729	103700	210745770	11870	11880	11880	11870	189
544	20240729	103600	208502210	11870	11890	11890	11870	215
545	20240729	103500	205950060	11870	11880	11880	11870	357
546	20240729	103400	201711360	11890	11900	11900	11890	95
547	20240729	103300	200581400	11880	11880	11880	11880	485
548	20240729	103200	194819600	11890	11910	11910	11890	1153
549	20240729	103100	181101920	11910	11910	11910	11910	62
550	20240729	103000	180363500	11910	11920	11920	11910	330
551	20240729	102900	176432900	11920	11920	11920	11920	0
552	20240729	102800	176432900	11920	11920	11920	11910	80
553	20240729	102700	175479600	11920	11910	11920	11910	133
554	20240729	102600	173895410	11910	11910	11910	11910	66
555	20240729	102500	173109350	11910	11910	11910	11910	21
556	20240729	102400	172859240	11910	11910	11910	11910	58
557	20240729	102300	172168460	11910	11910	11910	11910	54
558	20240729	102200	171525320	11900	11900	11900	11900	20
559	20240729	102100	171287320	11900	11900	11900	11900	10
560	20240729	102000	171168320	11900	11910	11910	11900	90
561	20240729	101900	170096520	11900	11900	11900	11900	1
562	20240729	101800	170084620	11910	11910	11910	11910	13
563	20240729	101700	169929790	11900	11920	11920	11900	72
564	20240729	101600	169071750	11900	11920	11920	11900	483
565	20240729	101500	163323210	11920	11920	11920	11910	158
566	20240729	101400	161440780	11920	11920	11930	11920	274
567	20240729	101300	158174560	11910	11910	11910	11910	89
568	20240729	101200	157114570	11910	11890	11910	11890	1158
569	20240729	101100	143342550	11890	11890	11890	11890	0
570	20240729	101000	143342550	11890	11890	11890	11890	11
571	20240729	100900	143211760	11890	11890	11890	11890	112
572	20240729	100800	141880080	11890	11890	11890	11890	0
573	20240729	100700	141880080	11890	11890	11890	11890	100
574	20240729	100600	140691080	11880	11880	11880	11880	1
575	20240729	100500	140679200	11890	11890	11890	11890	8
576	20240729	100400	140584080	11890	11890	11890	11890	7
577	20240729	100300	140500850	11890	11890	11890	11890	2
578	20240729	100200	140477070	11880	11890	11890	11880	70
579	20240729	100100	139645390	11880	11890	11890	11880	226
580	20240729	100000	136959950	11890	11890	11890	11890	30
581	20240729	095900	136603250	11890	11890	11890	11890	0
582	20240729	095800	136603250	11890	11890	11890	11890	3
583	20240729	095700	136567580	11880	11880	11890	11880	101
584	20240729	095600	135367200	11890	11890	11890	11890	0
585	20240729	095500	135367200	11890	11880	11890	11870	201
586	20240729	095400	132979440	11890	11890	11890	11890	25
587	20240729	095300	132682190	11890	11900	11900	11890	216
588	20240729	095200	130113930	11890	11890	11890	11890	11
589	20240729	095100	129983140	11890	11890	11890	11890	109
590	20240729	095000	128687130	11880	11880	11880	11880	2
591	20240729	094900	128663370	11870	11870	11870	11870	0
592	20240729	094800	128663370	11870	11870	11870	11870	0
593	20240729	094700	128663370	11870	11870	11870	11870	215
594	20240729	094600	126111320	11870	11870	11870	11870	0
595	20240729	094500	126111320	11870	11870	11870	11870	0
596	20240729	094400	126111320	11870	11870	11870	11870	3
597	20240729	094300	126075710	11850	11850	11850	11850	10
598	20240729	094200	125957210	11850	11850	11850	11850	1613
599	20240729	094100	106843160	11850	11860	11860	11850	425
600	20240729	094000	101804660	11870	11870	11880	11870	163
601	20240729	093900	99869230	11880	11880	11880	11880	9
602	20240729	093800	99762310	11880	11890	11890	11880	541
603	20240729	093700	93334610	11890	11890	11890	11890	4
604	20240729	093600	93287050	11880	11880	11880	11870	199
605	20240729	093500	90922940	11880	11880	11880	11870	310
606	20240729	093400	87242140	11870	11880	11880	11870	303
607	20240729	093300	83642530	11870	11870	11870	11870	37
608	20240729	093200	83203340	11870	11860	11870	11860	106
609	20240729	093100	81945450	11870	11870	11870	11870	5
610	20240729	093000	81886100	11870	11860	11870	11860	145
611	20240729	092900	80165400	11860	11860	11860	11860	41
612	20240729	092800	79679140	11860	11860	11870	11860	1346
613	20240729	092700	63705000	11860	11850	11860	11850	106
614	20240729	092600	62447850	11850	11850	11850	11850	100
615	20240729	092500	61262850	11860	11870	11870	11860	237
616	20240729	092400	58451660	11850	11870	11870	11850	263
617	20240729	092300	55334850	11860	11860	11860	11860	42
618	20240729	092200	54836730	11880	11880	11880	11880	14
619	20240729	092100	54670410	11880	11880	11880	11880	41
620	20240729	092000	54183330	11860	11860	11860	11860	1
621	20240729	091900	54171470	11880	11880	11880	11880	29
622	20240729	091800	53826950	11880	11880	11880	11880	0
623	20240729	091700	53826950	11880	11880	11880	11880	10
624	20240729	091600	53708150	11880	11880	11880	11880	0
625	20240729	091500	53708150	11880	11880	11880	11880	39
626	20240729	091400	53244830	11870	11880	11880	11870	49
627	20240729	091300	52663150	11880	11880	11880	11880	352
628	20240729	091200	48481390	11880	11890	11890	11880	309
629	20240729	091100	44809020	11890	11890	11890	11890	14
630	20240729	091000	44642560	11890	11890	11890	11890	0
631	20240729	090900	44642560	11890	11890	11890	11890	30
632	20240729	090800	44285860	11900	11890	11900	11890	10
633	20240729	090700	44166940	11890	11870	11890	11820	451
634	20240729	090600	38814330	11830	11870	11870	11830	100
635	20240729	090500	37630810	11870	11870	11870	11870	1
636	20240729	090400	37618940	11880	11870	11880	11820	551
637	20240729	090300	31089760	11870	11840	11870	11840	1219
638	20240729	090200	16643230	11840	11840	11850	11840	20
639	20240729	090100	16406400	11850	11840	11850	11840	546
640	20240729	090000	9937700	11840	11830	11840	11830	840