KissMeData/112290/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201000	4105281830	18670	18670	18670	18670	2194
3	20240729	200900	4105281830	18670	18670	18670	18670	0
4	20240729	200800	4105281830	18670	18670	18670	18670	0
5	20240729	200700	4105281830	18670	18670	18670	18670	0
6	20240729	200600	4105281830	18670	18670	18670	18670	0
7	20240729	200500	4105281830	18670	18670	18670	18670	0
8	20240729	200400	4105281830	18670	18670	18670	18670	0
9	20240729	200300	4105281830	18670	18670	18670	18670	0
10	20240729	200200	4105281830	18670	18670	18670	18670	0
11	20240729	200100	4105281830	18670	18670	18670	18670	0
12	20240729	200000	4105281830	18670	18670	18670	18670	0
13	20240729	195900	4105281830	18670	18670	18670	18670	0
14	20240729	195800	4105281830	18670	18670	18670	18670	0
15	20240729	195700	4105281830	18670	18670	18670	18670	0
16	20240729	195600	4105281830	18670	18670	18670	18670	0
17	20240729	195500	4105281830	18670	18670	18670	18670	0
18	20240729	195400	4105281830	18670	18670	18670	18670	0
19	20240729	195300	4105281830	18670	18670	18670	18670	0
20	20240729	195200	4105281830	18670	18670	18670	18670	0
21	20240729	195100	4105281830	18670	18670	18670	18670	0
22	20240729	195000	4105281830	18670	18670	18670	18670	0
23	20240729	194900	4105281830	18670	18670	18670	18670	0
24	20240729	194800	4105281830	18670	18670	18670	18670	0
25	20240729	194700	4105281830	18670	18670	18670	18670	0
26	20240729	194600	4105281830	18670	18670	18670	18670	0
27	20240729	194500	4105281830	18670	18670	18670	18670	0
28	20240729	194400	4105281830	18670	18670	18670	18670	0
29	20240729	194300	4105281830	18670	18670	18670	18670	0
30	20240729	194200	4105281830	18670	18670	18670	18670	0
31	20240729	194100	4105281830	18670	18670	18670	18670	0
32	20240729	194000	4105281830	18670	18670	18670	18670	2194
33	20240729	193900	4105281830	18670	18670	18670	18670	0
34	20240729	193800	4105281830	18670	18670	18670	18670	0
35	20240729	193700	4105281830	18670	18670	18670	18670	0
36	20240729	193600	4105281830	18670	18670	18670	18670	0
37	20240729	193500	4105281830	18670	18670	18670	18670	0
38	20240729	193400	4105281830	18670	18670	18670	18670	0
39	20240729	193300	4105281830	18670	18670	18670	18670	0
40	20240729	193200	4105281830	18670	18670	18670	18670	0
41	20240729	193100	4105281830	18670	18670	18670	18670	0
42	20240729	193000	4105281830	18670	18670	18670	18670	0
43	20240729	192900	4105281830	18670	18670	18670	18670	0
44	20240729	192800	4105281830	18670	18670	18670	18670	0
45	20240729	192700	4105281830	18670	18670	18670	18670	0
46	20240729	192600	4105281830	18670	18670	18670	18670	0
47	20240729	192500	4105281830	18670	18670	18670	18670	0
48	20240729	192400	4105281830	18670	18670	18670	18670	0
49	20240729	192300	4105281830	18670	18670	18670	18670	0
50	20240729	192200	4105281830	18670	18670	18670	18670	0
51	20240729	192100	4105281830	18670	18670	18670	18670	0
52	20240729	192000	4105281830	18670	18670	18670	18670	0
53	20240729	191900	4105281830	18670	18670	18670	18670	0
54	20240729	191800	4105281830	18670	18670	18670	18670	0
55	20240729	191700	4105281830	18670	18670	18670	18670	0
56	20240729	191600	4105281830	18670	18670	18670	18670	0
57	20240729	191500	4105281830	18670	18670	18670	18670	0
58	20240729	191400	4105281830	18670	18670	18670	18670	0
59	20240729	191300	4105281830	18670	18670	18670	18670	0
60	20240729	191200	4105281830	18670	18670	18670	18670	0
61	20240729	191100	4105281830	18670	18670	18670	18670	0
62	20240729	191000	4105281830	18670	18670	18670	18670	2194
63	20240729	190900	4105281830	18670	18670	18670	18670	0
64	20240729	190800	4105281830	18670	18670	18670	18670	0
65	20240729	190700	4105281830	18670	18670	18670	18670	0
66	20240729	190600	4105281830	18670	18670	18670	18670	0
67	20240729	190500	4105281830	18670	18670	18670	18670	0
68	20240729	190400	4105281830	18670	18670	18670	18670	0
69	20240729	190300	4105281830	18670	18670	18670	18670	0
70	20240729	190200	4105281830	18670	18670	18670	18670	0
71	20240729	190100	4105281830	18670	18670	18670	18670	0
72	20240729	190000	4105281830	18670	18670	18670	18670	0
73	20240729	185900	4105281830	18670	18670	18670	18670	0
74	20240729	185800	4105281830	18670	18670	18670	18670	0
75	20240729	185700	4105281830	18670	18670	18670	18670	0
76	20240729	185600	4105281830	18670	18670	18670	18670	0
77	20240729	185500	4105281830	18670	18670	18670	18670	0
78	20240729	185400	4105281830	18670	18670	18670	18670	0
79	20240729	185300	4105281830	18670	18670	18670	18670	0
80	20240729	185200	4105281830	18670	18670	18670	18670	0
81	20240729	185100	4105281830	18670	18670	18670	18670	0
82	20240729	185000	4105281830	18670	18670	18670	18670	0
83	20240729	184900	4105281830	18670	18670	18670	18670	0
84	20240729	184800	4105281830	18670	18670	18670	18670	0
85	20240729	184700	4105281830	18670	18670	18670	18670	0
86	20240729	184600	4105281830	18670	18670	18670	18670	0
87	20240729	184500	4105281830	18670	18670	18670	18670	0
88	20240729	184400	4105281830	18670	18670	18670	18670	0
89	20240729	184300	4105281830	18670	18670	18670	18670	0
90	20240729	184200	4105281830	18670	18670	18670	18670	0
91	20240729	184100	4105281830	18670	18670	18670	18670	0
92	20240729	184000	4105281830	18670	18670	18670	18670	2194
93	20240729	183900	4105281830	18670	18670	18670	18670	0
94	20240729	183800	4105281830	18670	18670	18670	18670	0
95	20240729	183700	4105281830	18670	18670	18670	18670	0
96	20240729	183600	4105281830	18670	18670	18670	18670	0
97	20240729	183500	4105281830	18670	18670	18670	18670	0
98	20240729	183400	4105281830	18670	18670	18670	18670	0
99	20240729	183300	4105281830	18670	18670	18670	18670	0
100	20240729	183200	4105281830	18670	18670	18670	18670	0
101	20240729	183100	4105281830	18670	18670	18670	18670	0
102	20240729	183000	4105281830	18670	18670	18670	18670	0
103	20240729	182900	4105281830	18670	18670	18670	18670	0
104	20240729	182800	4105281830	18670	18670	18670	18670	0
105	20240729	182700	4105281830	18670	18670	18670	18670	0
106	20240729	182600	4105281830	18670	18670	18670	18670	0
107	20240729	182500	4105281830	18670	18670	18670	18670	0
108	20240729	182400	4105281830	18670	18670	18670	18670	0
109	20240729	182300	4105281830	18670	18670	18670	18670	0
110	20240729	182200	4105281830	18670	18670	18670	18670	0
111	20240729	182100	4105281830	18670	18670	18670	18670	0
112	20240729	182000	4105281830	18670	18670	18670	18670	0
113	20240729	181900	4105281830	18670	18670	18670	18670	0
114	20240729	181800	4105281830	18670	18670	18670	18670	0
115	20240729	181700	4105281830	18670	18670	18670	18670	0
116	20240729	181600	4105281830	18670	18670	18670	18670	0
117	20240729	181500	4105281830	18670	18670	18670	18670	0
118	20240729	181400	4105281830	18670	18670	18670	18670	0
119	20240729	181300	4105281830	18670	18670	18670	18670	0
120	20240729	181200	4105281830	18670	18670	18670	18670	0
121	20240729	181100	4105281830	18670	18670	18670	18670	0
122	20240729	181000	4105281830	18670	18670	18670	18670	2194
123	20240729	180900	4105281830	18670	18670	18670	18670	0
124	20240729	180800	4105281830	18670	18670	18670	18670	0
125	20240729	180700	4105281830	18670	18670	18670	18670	0
126	20240729	180600	4105281830	18670	18670	18670	18670	0
127	20240729	180500	4105281830	18670	18670	18670	18670	0
128	20240729	180400	4105281830	18670	18670	18670	18670	0
129	20240729	180300	4105281830	18670	18670	18670	18670	0
130	20240729	180200	4105281830	18670	18670	18670	18670	0
131	20240729	180100	4105281830	18670	18670	18670	18670	0
132	20240729	180000	4105281830	18670	18670	18670	18670	0
133	20240729	175900	4105281830	18670	18670	18670	18670	0
134	20240729	175800	4105281830	18670	18670	18670	18670	0
135	20240729	175700	4105281830	18670	18670	18670	18670	0
136	20240729	175600	4105281830	18670	18670	18670	18670	0
137	20240729	175500	4105281830	18670	18670	18670	18670	0
138	20240729	175400	4105281830	18670	18670	18670	18670	0
139	20240729	175300	4105281830	18670	18670	18670	18670	0
140	20240729	175200	4105281830	18670	18670	18670	18670	0
141	20240729	175100	4105281830	18670	18670	18670	18670	0
142	20240729	175000	4105281830	18670	18670	18670	18670	0
143	20240729	174900	4105281830	18670	18670	18670	18670	0
144	20240729	174800	4105281830	18670	18670	18670	18670	0
145	20240729	174700	4105281830	18670	18670	18670	18670	0
146	20240729	174600	4105281830	18670	18670	18670	18670	0
147	20240729	174500	4105281830	18670	18670	18670	18670	0
148	20240729	174400	4105281830	18670	18670	18670	18670	0
149	20240729	174300	4105281830	18670	18670	18670	18670	0
150	20240729	174200	4105281830	18670	18670	18670	18670	0
151	20240729	174100	4105281830	18670	18670	18670	18670	0
152	20240729	174000	4105281830	18670	18670	18670	18670	2194
153	20240729	173900	4105281830	18670	18670	18670	18670	0
154	20240729	173800	4105281830	18670	18670	18670	18670	0
155	20240729	173700	4105281830	18670	18670	18670	18670	0
156	20240729	173600	4105281830	18670	18670	18670	18670	0
157	20240729	173500	4105281830	18670	18670	18670	18670	0
158	20240729	173400	4105281830	18670	18670	18670	18670	0
159	20240729	173300	4105281830	18670	18670	18670	18670	0
160	20240729	173200	4105281830	18670	18670	18670	18670	0
161	20240729	173100	4105281830	18670	18670	18670	18670	0
162	20240729	173000	4105281830	18670	18670	18670	18670	0
163	20240729	172900	4105281830	18670	18670	18670	18670	0
164	20240729	172800	4105281830	18670	18670	18670	18670	0
165	20240729	172700	4105281830	18670	18670	18670	18670	0
166	20240729	172600	4105281830	18670	18670	18670	18670	0
167	20240729	172500	4105281830	18670	18670	18670	18670	0
168	20240729	172400	4105281830	18670	18670	18670	18670	0
169	20240729	172300	4105281830	18670	18670	18670	18670	0
170	20240729	172200	4105281830	18670	18670	18670	18670	0
171	20240729	172100	4105281830	18670	18670	18670	18670	0
172	20240729	172000	4105281830	18670	18670	18670	18670	0
173	20240729	171900	4105281830	18670	18670	18670	18670	0
174	20240729	171800	4105281830	18670	18670	18670	18670	0
175	20240729	171700	4105281830	18670	18670	18670	18670	0
176	20240729	171600	4105281830	18670	18670	18670	18670	0
177	20240729	171500	4105281830	18670	18670	18670	18670	0
178	20240729	171400	4105281830	18670	18670	18670	18670	0
179	20240729	171300	4105281830	18670	18670	18670	18670	0
180	20240729	171200	4105281830	18670	18670	18670	18670	0
181	20240729	171100	4105281830	18670	18670	18670	18670	0
182	20240729	171000	4105281830	18670	18670	18670	18670	2194
183	20240729	170900	4105281830	18670	18670	18670	18670	0
184	20240729	170800	4105281830	18670	18670	18670	18670	0
185	20240729	170700	4105281830	18670	18670	18670	18670	0
186	20240729	170600	4105281830	18670	18670	18670	18670	0
187	20240729	170500	4105281830	18670	18670	18670	18670	0
188	20240729	170400	4105281830	18670	18670	18670	18670	0
189	20240729	170300	4105281830	18670	18670	18670	18670	0
190	20240729	170200	4105281830	18670	18670	18670	18670	0
191	20240729	170100	4105281830	18670	18670	18670	18670	0
192	20240729	170000	4105281830	18670	18670	18670	18670	0
193	20240729	165900	4105281830	18670	18670	18670	18670	0
194	20240729	165800	4105281830	18670	18670	18670	18670	0
195	20240729	165700	4105281830	18670	18670	18670	18670	0
196	20240729	165600	4105281830	18670	18670	18670	18670	0
197	20240729	165500	4105281830	18670	18670	18670	18670	0
198	20240729	165400	4105281830	18670	18670	18670	18670	0
199	20240729	165300	4105281830	18670	18670	18670	18670	0
200	20240729	165200	4105281830	18670	18670	18670	18670	0
201	20240729	165100	4105281830	18670	18670	18670	18670	0
202	20240729	165000	4105281830	18670	18670	18670	18670	0
203	20240729	164900	4105281830	18670	18670	18670	18670	0
204	20240729	164800	4105281830	18670	18670	18670	18670	0
205	20240729	164700	4105281830	18670	18670	18670	18670	0
206	20240729	164600	4105281830	18670	18670	18670	18670	0
207	20240729	164500	4105281830	18670	18670	18670	18670	0
208	20240729	164400	4105281830	18670	18670	18670	18670	0
209	20240729	164300	4105281830	18670	18670	18670	18670	0
210	20240729	164200	4105281830	18670	18670	18670	18670	0
211	20240729	164100	4105281830	18670	18670	18670	18670	0
212	20240729	164000	4105281830	18670	18670	18670	18670	2194
213	20240729	163900	4105281830	18670	18670	18670	18670	0
214	20240729	163800	4105281830	18670	18670	18670	18670	0
215	20240729	163700	4105281830	18670	18670	18670	18670	0
216	20240729	163600	4105281830	18670	18670	18670	18670	0
217	20240729	163500	4105281830	18670	18670	18670	18670	0
218	20240729	163400	4105281830	18670	18670	18670	18670	0
219	20240729	163300	4105281830	18670	18670	18670	18670	0
220	20240729	163200	4105281830	18670	18670	18670	18670	0
221	20240729	163100	4105281830	18670	18670	18670	18670	0
222	20240729	163000	4105281830	18670	18670	18670	18670	0
223	20240729	162900	4105281830	18670	18670	18670	18670	0
224	20240729	162800	4105281830	18670	18670	18670	18670	0
225	20240729	162700	4105281830	18670	18670	18670	18670	0
226	20240729	162600	4105281830	18670	18670	18670	18670	0
227	20240729	162500	4105281830	18670	18670	18670	18670	0
228	20240729	162400	4105281830	18670	18670	18670	18670	0
229	20240729	162300	4105281830	18670	18670	18670	18670	0
230	20240729	162200	4105281830	18670	18670	18670	18670	0
231	20240729	162100	4105281830	18670	18670	18670	18670	0
232	20240729	162000	4105281830	18670	18670	18670	18670	0
233	20240729	161900	4105281830	18670	18670	18670	18670	0
234	20240729	161800	4105281830	18670	18670	18670	18670	0
235	20240729	161700	4105281830	18670	18670	18670	18670	0
236	20240729	161600	4105281830	18670	18670	18670	18670	0
237	20240729	161500	4105281830	18670	18670	18670	18670	0
238	20240729	161400	4105281830	18670	18670	18670	18670	0
239	20240729	161300	4105281830	18670	18670	18670	18670	0
240	20240729	161200	4105281830	18670	18670	18670	18670	0
241	20240729	161100	4105281830	18670	18670	18670	18670	0
242	20240729	161000	4105281830	18670	18670	18670	18670	2194
243	20240729	160900	4105281830	18670	18670	18670	18670	0
244	20240729	160800	4105281830	18670	18670	18670	18670	0
245	20240729	160700	4105281830	18670	18670	18670	18670	0
246	20240729	160600	4105281830	18670	18670	18670	18670	0
247	20240729	160500	4105281830	18670	18670	18670	18670	0
248	20240729	160400	4105281830	18670	18670	18670	18670	0
249	20240729	160300	4105281830	18670	18670	18670	18670	0
250	20240729	160200	4105281830	18670	18670	18670	18670	0
251	20240729	160100	4105281830	18670	18670	18670	18670	0
252	20240729	160000	4105281830	18670	18670	18670	18670	0
253	20240729	155900	4105281830	18670	18670	18670	18670	0
254	20240729	155800	4105281830	18670	18670	18670	18670	0
255	20240729	155700	4105281830	18670	18670	18670	18670	0
256	20240729	155600	4105281830	18670	18670	18670	18670	0
257	20240729	155500	4105281830	18670	18670	18670	18670	0
258	20240729	155400	4105281830	18670	18670	18670	18670	0
259	20240729	155300	4105281830	18670	18670	18670	18670	0
260	20240729	155200	4105281830	18670	18670	18670	18670	0
261	20240729	155100	4105281830	18670	18670	18670	18670	0
262	20240729	155000	4105281830	18670	18670	18670	18670	0
263	20240729	154900	4105281830	18670	18670	18670	18670	0
264	20240729	154800	4105281830	18670	18670	18670	18670	0
265	20240729	154700	4105281830	18670	18670	18670	18670	0
266	20240729	154600	4105281830	18670	18670	18670	18670	0
267	20240729	154500	4105281830	18670	18670	18670	18670	0
268	20240729	154400	4105281830	18670	18670	18670	18670	0
269	20240729	154300	4105281830	18670	18670	18670	18670	0
270	20240729	154200	4105281830	18670	18670	18670	18670	0
271	20240729	154100	4105281830	18670	18670	18670	18670	0
272	20240729	154000	4105281830	18670	18670	18670	18670	2194
273	20240729	153900	4105281830	18670	18670	18670	18670	0
274	20240729	153800	4105281830	18670	18670	18670	18670	0
275	20240729	153700	4105281830	18670	18670	18670	18670	0
276	20240729	153600	4105281830	18670	18670	18670	18670	0
277	20240729	153500	4105281830	18670	18670	18670	18670	0
278	20240729	153400	4105281830	18670	18670	18670	18670	0
279	20240729	153300	4105281830	18670	18670	18670	18670	0
280	20240729	153200	4105281830	18670	18670	18670	18670	0
281	20240729	153100	4105281830	18670	18670	18670	18670	0
282	20240729	153000	4105281830	18670	18670	18670	18670	2194
283	20240729	152900	4064319850	18670	18670	18670	18670	0
284	20240729	152800	4064319850	18670	18670	18670	18670	0
285	20240729	152700	4064319850	18670	18670	18670	18670	0
286	20240729	152600	4064319850	18670	18670	18670	18670	0
287	20240729	152500	4064319850	18670	18670	18670	18670	0
288	20240729	152400	4064319850	18670	18670	18670	18670	0
289	20240729	152300	4064319850	18670	18670	18670	18670	0
290	20240729	152200	4064319850	18670	18670	18670	18670	0
291	20240729	152100	4064319850	18670	18670	18670	18670	0
292	20240729	152000	4064319850	18670	18670	18670	18670	0
293	20240729	151900	4064319850	18670	18680	18690	18570	601
294	20240729	151800	4053127610	18690	18670	18690	18670	347
295	20240729	151700	4046645880	18680	18680	18680	18680	3
296	20240729	151600	4046589840	18680	18650	18680	18640	1513
297	20240729	151500	4018367930	18650	18640	18650	18580	314
298	20240729	151400	4012524910	18580	18590	18590	18580	291
299	20240729	151300	4007116180	18580	18670	18670	18580	1359
300	20240729	151200	3981829850	18680	18630	18680	18630	602
301	20240729	151100	3970604490	18630	18620	18630	18620	16
302	20240729	151000	3970306520	18620	18620	18650	18620	171
303	20240729	150900	3967119620	18620	18620	18640	18620	234
304	20240729	150800	3962761480	18610	18620	18620	18610	413
305	20240729	150700	3955073610	18620	18620	18620	18620	20
306	20240729	150600	3954701210	18620	18620	18620	18620	0
307	20240729	150500	3954701210	18620	18610	18620	18610	147
308	20240729	150400	3951964930	18700	18660	18700	18610	837
309	20240729	150300	3936326720	18660	18610	18660	18610	200
310	20240729	150200	3932598250	18610	18690	18690	18610	317
311	20240729	150100	3926697760	18700	18700	18700	18700	10
312	20240729	150000	3926510760	18700	18590	18700	18590	350
313	20240729	145900	3919972260	18600	18670	18690	18600	481
314	20240729	145800	3911004070	18660	18670	18670	18660	53
315	20240729	145700	3910014720	18660	18610	18660	18600	182
316	20240729	145600	3906627140	18600	18610	18610	18600	106
317	20240729	145500	3904655530	18600	18600	18600	18600	0
318	20240729	145400	3904655530	18600	18650	18650	18600	365
319	20240729	145300	3897848680	18650	18700	18700	18650	285
320	20240729	145200	3892532430	18720	18720	18720	18720	0
321	20240729	145100	3892532430	18720	18710	18720	18700	160
322	20240729	145000	3889539080	18700	18680	18700	18680	457
323	20240729	144900	3880993490	18650	18650	18650	18650	59
324	20240729	144800	3879893140	18650	18650	18650	18650	121
325	20240729	144700	3877636490	18650	18650	18650	18650	23
326	20240729	144600	3877207540	18650	18690	18690	18650	317
327	20240729	144500	3871293700	18690	18720	18720	18690	955
328	20240729	144400	3853432520	18780	18720	18780	18720	12
329	20240729	144300	3853207440	18780	18710	18780	18710	47
330	20240729	144200	3852324920	18700	18780	18780	18700	4
331	20240729	144100	3852249960	18780	18680	18780	18680	215
332	20240729	144000	3848215440	18660	18660	18660	18660	0
333	20240729	143900	3848215440	18660	18660	18660	18660	21
334	20240729	143800	3847823580	18650	18650	18650	18650	0
335	20240729	143700	3847823580	18650	18770	18770	18650	28
336	20240729	143600	3847300780	18550	18740	18740	18550	1120
337	20240729	143500	3826403420	18740	18740	18740	18740	0
338	20240729	143400	3826403420	18740	18810	18810	18740	1183
339	20240729	143300	3804205540	18800	18780	18800	18780	535
340	20240729	143200	3794147900	18790	18730	18790	18730	1582
341	20240729	143100	3764480230	18690	18690	18730	18690	1272
342	20240729	143000	3740692890	18690	18690	18690	18690	2
343	20240729	142900	3740655510	18670	18670	18670	18670	18
344	20240729	142800	3740319450	18670	18720	18720	18670	24
345	20240729	142700	3739870220	18660	18660	18660	18660	54
346	20240729	142600	3738862580	18660	18710	18720	18660	223
347	20240729	142500	3734696850	18720	18720	18720	18720	69
348	20240729	142400	3733405170	18720	18700	18720	18700	248
349	20240729	142300	3728763600	18700	18600	18700	18580	1152
350	20240729	142200	3707262530	18600	18610	18610	18600	170
351	20240729	142100	3704099980	18610	18700	18700	18610	359
352	20240729	142000	3697406420	18700	18700	18700	18700	70
353	20240729	141900	3696097420	18660	18660	18660	18660	81
354	20240729	141800	3694585960	18660	18660	18660	18660	1
355	20240729	141700	3694567300	18660	18660	18660	18660	11
356	20240729	141600	3694362040	18660	18700	18700	18660	181
357	20240729	141500	3690977540	18700	18660	18700	18660	8
358	20240729	141400	3690828140	18660	18660	18660	18660	36
359	20240729	141300	3690156380	18660	18660	18660	18660	35
360	20240729	141200	3689503280	18660	18670	18670	18660	169
361	20240729	141100	3686348890	18670	18690	18690	18670	285
362	20240729	141000	3681022860	18710	18710	18710	18690	63
363	20240729	140900	3679844330	18710	18710	18710	18690	17
364	20240729	140800	3679526460	18700	18700	18700	18700	165
365	20240729	140700	3676440960	18710	18710	18710	18710	65
366	20240729	140600	3675224810	18710	18710	18710	18710	5
367	20240729	140500	3675131260	18690	18690	18690	18690	100
368	20240729	140400	3673262260	18690	18700	18700	18690	131
369	20240729	140300	3670813060	18700	18700	18700	18700	181
370	20240729	140200	3667428360	18710	18710	18710	18710	23
371	20240729	140100	3666998030	18710	18710	18710	18710	30
372	20240729	140000	3666436730	18740	18700	18740	18700	9
373	20240729	135900	3666268190	18720	18720	18720	18720	5
374	20240729	135800	3666174590	18720	18720	18720	18720	0
375	20240729	135700	3666174590	18720	18720	18720	18720	231
376	20240729	135600	3661850270	18720	18730	18730	18720	59
377	20240729	135500	3660745500	18730	18720	18770	18720	18
378	20240729	135400	3660407970	18720	18730	18730	18720	225
379	20240729	135300	3656193740	18730	18730	18730	18730	50
380	20240729	135200	3655257240	18730	18730	18730	18730	234
381	20240729	135100	3650874420	18730	18790	18790	18720	429
382	20240729	135000	3642823710	18790	18720	18790	18720	120
383	20240729	134900	3640571880	18720	18740	18740	18720	247
384	20240729	134800	3635945580	18750	18800	18800	18750	771
385	20240729	134700	3621482650	18780	18780	18800	18780	319
386	20240729	134600	3615490790	18780	18800	18800	18780	134
387	20240729	134500	3612973060	18780	18800	18800	18780	136
388	20240729	134400	3610417670	18780	18820	18830	18780	28
389	20240729	134300	3609890730	18830	18780	18830	18780	605
390	20240729	134200	3598502200	18770	18760	18770	18760	147
391	20240729	134100	3595744040	18750	18760	18760	18750	170
392	20240729	134000	3592554890	18760	18750	18760	18750	366
393	20240729	133900	3585688880	18740	18750	18750	18740	80
394	20240729	133800	3584189310	18750	18750	18770	18750	430
395	20240729	133700	3576122450	18730	18740	18740	18730	347
396	20240729	133600	3569620450	18730	18730	18770	18730	164
397	20240729	133500	3566546340	18730	18760	18760	18720	337
398	20240729	133400	3560234080	18770	18800	18820	18770	1875
399	20240729	133300	3524992250	18800	18800	18860	18790	1943
400	20240729	133200	3488434800	18830	18750	18830	18750	3108
401	20240729	133100	3430054130	18750	18720	18750	18720	401
402	20240729	133000	3422538500	18720	18690	18720	18690	3900
403	20240729	132900	3349583290	18680	18680	18680	18680	143
404	20240729	132800	3346912050	18680	18630	18680	18630	578
405	20240729	132700	3336125940	18630	18630	18630	18630	33
406	20240729	132600	3335511150	18640	18620	18640	18610	166
407	20240729	132500	3332420030	18630	18630	18630	18620	60
408	20240729	132400	3331302260	18630	18620	18630	18620	168
409	20240729	132300	3328172860	18620	18620	18620	18620	7
410	20240729	132200	3328042520	18620	18640	18640	18620	317
411	20240729	132100	3322136840	18640	18630	18660	18630	226
412	20240729	132000	3317924560	18630	18640	18650	18630	189
413	20240729	131900	3314401820	18640	18670	18680	18640	498
414	20240729	131800	3305103940	18680	18690	18690	18640	2243
415	20240729	131700	3263203590	18680	18620	18680	18610	1604
416	20240729	131600	3233299650	18620	18580	18620	18580	1100
417	20240729	131500	3212833950	18580	18600	18600	18580	1178
418	20240729	131400	3190926700	18600	18590	18600	18590	137
419	20240729	131300	3188378800	18590	18550	18590	18550	1763
420	20240729	131200	3155639710	18570	18570	18570	18570	1
421	20240729	131100	3155621140	18570	18570	18570	18570	3
422	20240729	131000	3155565430	18570	18570	18570	18570	378
423	20240729	130900	3148545970	18570	18560	18570	18560	198
424	20240729	130800	3144870030	18560	18510	18560	18510	702
425	20240729	130700	3131857620	18500	18480	18500	18480	105
426	20240729	130600	3129916290	18480	18480	18480	18480	0
427	20240729	130500	3129916290	18480	18480	18480	18480	310
428	20240729	130400	3124187490	18430	18430	18430	18430	50
429	20240729	130300	3123265990	18430	18430	18430	18430	24
430	20240729	130200	3122823670	18430	18430	18430	18430	46
431	20240729	130100	3121975890	18430	18430	18430	18430	78
432	20240729	130000	3120538350	18430	18450	18450	18430	200
433	20240729	125900	3116848720	18490	18460	18490	18460	92
434	20240729	125800	3115150040	18460	18460	18460	18460	99
435	20240729	125700	3113322500	18460	18490	18490	18460	800
436	20240729	125600	3098530710	18480	18480	18480	18480	0
437	20240729	125500	3098530710	18480	18520	18520	18480	175
438	20240729	125400	3095291970	18520	18530	18530	18520	29
439	20240729	125300	3094754770	18530	18460	18530	18460	7
440	20240729	125200	3094625480	18500	18500	18500	18500	0
441	20240729	125100	3094625480	18500	18500	18500	18500	61
442	20240729	125000	3093496980	18450	18530	18530	18420	1242
443	20240729	124900	3070589320	18450	18550	18550	18440	466
444	20240729	124800	3061981370	18550	18480	18550	18480	21
445	20240729	124700	3061592620	18550	18550	18560	18550	4
446	20240729	124600	3061518410	18560	18530	18560	18530	249
447	20240729	124500	3056901820	18540	18460	18540	18460	1194
448	20240729	124400	3034860500	18460	18460	18460	18460	1
449	20240729	124300	3034842040	18430	18540	18550	18430	560
450	20240729	124200	3024496210	18550	18550	18550	18550	10
451	20240729	124100	3024310710	18560	18510	18560	18490	74
452	20240729	124000	3022941140	18510	18570	18570	18510	611
453	20240729	123900	3011602390	18580	18520	18600	18520	2857
454	20240729	123800	2958568930	18520	18490	18520	18490	688
455	20240729	123700	2945834600	18480	18410	18480	18410	164
456	20240729	123600	2942804190	18490	18450	18490	18450	2
457	20240729	123500	2942767250	18450	18450	18450	18450	27
458	20240729	123400	2942269100	18450	18450	18450	18450	78
459	20240729	123300	2940830000	18440	18430	18440	18390	181
460	20240729	123200	2937493560	18390	18390	18390	18390	0
461	20240729	123100	2937493560	18390	18390	18390	18390	0
462	20240729	123000	2937493560	18390	18390	18440	18390	411
463	20240729	122900	2929935220	18390	18400	18400	18390	37
464	20240729	122800	2929254730	18400	18400	18400	18400	61
465	20240729	122700	2928132330	18380	18400	18400	18380	441
466	20240729	122600	2920023780	18400	18400	18400	18400	10
467	20240729	122500	2919839780	18400	18410	18440	18400	322
468	20240729	122400	2913911880	18410	18440	18440	18410	2
469	20240729	122300	2913875030	18410	18410	18410	18410	0
470	20240729	122200	2913875030	18410	18430	18440	18410	76
471	20240729	122100	2912474180	18410	18430	18430	18410	51
472	20240729	122000	2911534940	18430	18430	18430	18430	25
473	20240729	121900	2911074190	18410	18410	18410	18400	198
474	20240729	121800	2907430010	18450	18450	18450	18450	0
475	20240729	121700	2907430010	18450	18400	18450	18400	6
476	20240729	121600	2907319560	18390	18410	18410	18390	752
477	20240729	121500	2893480990	18410	18440	18440	18400	346
478	20240729	121400	2887113190	18430	18490	18490	18420	398
479	20240729	121300	2879778190	18490	18490	18490	18490	4
480	20240729	121200	2879704230	18430	18440	18440	18430	1571
481	20240729	121100	2850749620	18500	18500	18500	18500	64
482	20240729	121000	2849565620	18500	18520	18520	18500	441
483	20240729	120900	2841405820	18520	18530	18530	18520	409
484	20240729	120800	2833830530	18500	18440	18530	18440	7366
485	20240729	120700	2697708990	18440	18400	18440	18400	2
486	20240729	120600	2697672150	18430	18430	18430	18430	26
487	20240729	120500	2697192970	18430	18430	18430	18430	1
488	20240729	120400	2697174540	18430	18390	18430	18390	10
489	20240729	120300	2696990480	18400	18420	18420	18400	104
490	20240729	120200	2695076830	18450	18450	18450	18450	0
491	20240729	120100	2695076830	18450	18450	18450	18450	0
492	20240729	120000	2695076830	18450	18450	18450	18450	0
493	20240729	115900	2695076830	18450	18450	18450	18450	104
494	20240729	115800	2693158030	18450	18450	18450	18450	14
495	20240729	115700	2692899730	18450	18450	18450	18450	0
496	20240729	115600	2692899730	18450	18430	18450	18430	333
497	20240729	115500	2686758340	18440	18370	18440	18370	48
498	20240729	115400	2685873290	18430	18430	18430	18350	399
499	20240729	115300	2678523060	18440	18440	18440	18440	27
500	20240729	115200	2678025180	18450	18440	18450	18440	255
501	20240729	115100	2673320440	18450	18450	18450	18450	90
502	20240729	115000	2671659940	18450	18440	18460	18440	577
503	20240729	114900	2661015460	18450	18450	18450	18450	192
504	20240729	114800	2657473060	18440	18440	18440	18440	227
505	20240729	114700	2653287180	18440	18440	18450	18440	97
506	20240729	114600	2651497660	18450	18380	18450	18380	625
507	20240729	114500	2639974780	18380	18380	18380	18380	60
508	20240729	114400	2638871980	18380	18380	18380	18380	220
509	20240729	114300	2634828380	18400	18380	18400	18380	78
510	20240729	114200	2633393700	18380	18380	18380	18380	0
511	20240729	114100	2633393700	18380	18380	18380	18380	44
512	20240729	114000	2632584980	18390	18390	18390	18390	5
513	20240729	113900	2632493030	18420	18420	18420	18410	790
514	20240729	113800	2617948410	18420	18430	18430	18420	231
515	20240729	113700	2613691190	18420	18420	18420	18420	123
516	20240729	113600	2611425530	18410	18410	18410	18410	385
517	20240729	113500	2604337680	18330	18390	18390	18330	74
518	20240729	113400	2602977540	18380	18380	18380	18380	9
519	20240729	113300	2602812120	18330	18420	18420	18330	86
520	20240729	113200	2601234180	18430	18430	18430	18430	55
521	20240729	113100	2600220530	18380	18430	18430	18380	302
522	20240729	113000	2594665400	18430	18430	18440	18430	162
523	20240729	112900	2591679240	18440	18430	18440	18390	211
524	20240729	112800	2587794420	18450	18390	18450	18390	1328
525	20240729	112700	2563331040	18390	18400	18400	18390	30
526	20240729	112600	2562779070	18390	18350	18390	18350	1414
527	20240729	112500	2536804070	18300	18300	18300	18300	385
528	20240729	112400	2529758570	18290	18350	18360	18290	2817
529	20240729	112300	2478235270	18360	18360	18360	18360	46
530	20240729	112200	2477390710	18360	18320	18360	18320	505
531	20240729	112100	2468127090	18330	18330	18330	18320	43
532	20240729	112000	2467338910	18330	18330	18330	18330	20
533	20240729	111900	2466972310	18330	18320	18330	18320	55
534	20240729	111800	2465964210	18330	18330	18330	18330	1
535	20240729	111700	2465945880	18260	18270	18270	18260	126
536	20240729	111600	2463644020	18330	18330	18330	18330	0
537	20240729	111500	2463644020	18330	18330	18330	18330	1
538	20240729	111400	2463625690	18250	18250	18250	18250	0
539	20240729	111300	2463625690	18250	18300	18300	18250	267
540	20240729	111200	2458748330	18300	18300	18300	18300	21
541	20240729	111100	2458364030	18300	18310	18310	18300	255
542	20240729	111000	2453696780	18310	18320	18320	18310	327
543	20240729	110900	2447706260	18320	18340	18340	18320	313
544	20240729	110800	2441970720	18320	18370	18370	18320	1506
545	20240729	110700	2414349830	18370	18350	18370	18350	29
546	20240729	110600	2413817280	18350	18330	18360	18330	1140
547	20240729	110500	2392903610	18340	18340	18340	18340	1
548	20240729	110400	2392885270	18300	18300	18300	18300	30
549	20240729	110300	2392336270	18290	18290	18290	18290	133
550	20240729	110200	2389903700	18290	18300	18300	18290	89
551	20240729	110100	2388275100	18350	18330	18350	18320	330
552	20240729	110000	2382227390	18350	18250	18350	18250	6607
553	20240729	105900	2261477660	18250	18250	18250	18250	1
554	20240729	105800	2261459410	18250	18240	18250	18240	127
555	20240729	105700	2259141820	18240	18230	18240	18220	521
556	20240729	105600	2249646720	18230	18230	18230	18230	63
557	20240729	105500	2248498230	18240	18240	18240	18240	14
558	20240729	105400	2248242870	18260	18260	18270	18240	131
559	20240729	105300	2245851800	18270	18280	18280	18270	165
560	20240729	105200	2242835760	18290	18280	18290	18280	18
561	20240729	105100	2242506640	18290	18290	18300	18290	218
562	20240729	105000	2238519380	18290	18260	18290	18260	142
563	20240729	104900	2235922540	18270	18270	18270	18270	11
564	20240729	104800	2235721570	18270	18240	18270	18240	137
565	20240729	104700	2233220990	18220	18240	18240	18220	106
566	20240729	104600	2231289550	18250	18250	18250	18250	70
567	20240729	104500	2230012050	18250	18250	18250	18250	171
568	20240729	104400	2226891300	18260	18250	18260	18250	5
569	20240729	104300	2226800040	18250	18250	18250	18250	22
570	20240729	104200	2226398540	18250	18250	18250	18250	463
571	20240729	104100	2217948790	18250	18270	18270	18250	607
572	20240729	104000	2206871000	18250	18250	18250	18250	1
573	20240729	103900	2206852750	18250	18250	18250	18250	275
574	20240729	103800	2201834000	18250	18250	18250	18250	13
575	20240729	103700	2201596750	18270	18220	18270	18220	150
576	20240729	103600	2198862750	18220	18220	18220	18220	11
577	20240729	103500	2198662330	18220	18210	18220	18210	208
578	20240729	103400	2194872580	18210	18210	18210	18210	233
579	20240729	103300	2190629650	18210	18220	18220	18210	111
580	20240729	103200	2188608330	18210	18210	18210	18210	5
581	20240729	103100	2188517280	18220	18240	18240	18220	629
582	20240729	103000	2177055480	18240	18240	18240	18230	220
583	20240729	102900	2173043110	18240	18240	18240	18240	76
584	20240729	102800	2171656870	18290	18290	18290	18290	202
585	20240729	102700	2167962290	18240	18240	18240	18240	3
586	20240729	102600	2167907570	18230	18230	18230	18230	0
587	20240729	102500	2167907570	18230	18230	18230	18230	78
588	20240729	102400	2166485630	18230	18230	18230	18230	119
589	20240729	102300	2164316260	18220	18220	18220	18220	391
590	20240729	102200	2157192240	18230	18230	18230	18230	26
591	20240729	102100	2156718260	18230	18230	18230	18230	70
592	20240729	102000	2155442160	18230	18260	18260	18230	636
593	20240729	101900	2143840010	18260	18260	18260	18260	9
594	20240729	101800	2143675670	18320	18320	18320	18320	83
595	20240729	101700	2142155110	18320	18280	18320	18240	1217
596	20240729	101600	2119934200	18240	18250	18250	18240	96
597	20240729	101500	2118183100	18240	18300	18300	18240	739
598	20240729	101400	2104700130	18300	18300	18370	18300	158
599	20240729	101300	2101801590	18370	18290	18370	18280	542
600	20240729	101200	2091862870	18270	18230	18270	18230	274
601	20240729	101100	2086863130	18230	18190	18230	18190	1143
602	20240729	101000	2066061230	18190	18200	18200	18190	12
603	20240729	100900	2065842940	18190	18230	18230	18190	431
604	20240729	100800	2057999670	18230	18270	18270	18230	107
605	20240729	100700	2056048240	18270	18290	18290	18270	49
606	20240729	100600	2055152110	18280	18310	18310	18270	423
607	20240729	100500	2047416960	18310	18310	18310	18290	75
608	20240729	100400	2046043750	18310	18350	18400	18310	714
609	20240729	100300	2032945670	18350	18280	18350	18280	425
610	20240729	100200	2025166780	18270	18230	18270	18180	631
611	20240729	100100	2013656260	18210	18200	18210	18200	79
612	20240729	100000	2012217690	18200	18150	18200	18150	7
613	20240729	095900	2012090490	18150	18240	18240	18150	386
614	20240729	095800	2005077520	18250	18270	18270	18200	129
615	20240729	095700	2002722610	18240	18260	18290	18240	434
616	20240729	095600	1994799250	18290	18270	18290	18260	217
617	20240729	095500	1990833030	18340	18280	18350	18280	386
618	20240729	095400	1983756640	18280	18260	18280	18250	1101
619	20240729	095300	1963641570	18260	18190	18260	18190	398
620	20240729	095200	1956394590	18270	18120	18270	18120	1321
621	20240729	095100	1932396890	18100	18120	18120	18100	177
622	20240729	095000	1929192390	18120	18140	18140	18120	158
623	20240729	094900	1926327680	18100	18150	18150	18090	147
624	20240729	094800	1923663000	18150	18080	18150	18080	468
625	20240729	094700	1915171770	18080	18020	18080	18020	2
626	20240729	094600	1915135670	18050	17990	18050	17990	3197
627	20240729	094500	1857592530	18000	18060	18060	17980	4962
628	20240729	094400	1768189630	18060	18090	18090	18060	1557
629	20240729	094300	1740057180	18090	18080	18090	18080	296
630	20240729	094200	1734704160	18070	18140	18140	18070	980
631	20240729	094100	1716964710	18140	18420	18420	18140	8492
632	20240729	094000	1561756760	18360	18430	18430	18360	657
633	20240729	093900	1549662430	18360	18430	18440	18360	1304
634	20240729	093800	1525669110	18430	18380	18440	18370	838
635	20240729	093700	1510239600	18420	18410	18420	18350	711
636	20240729	093600	1497152720	18350	18340	18420	18340	1032
637	20240729	093500	1478162880	18390	18350	18420	18330	1440
638	20240729	093400	1451699180	18420	18430	18430	18320	970
639	20240729	093300	1433867370	18320	18380	18430	18310	2277
640	20240729	093200	1391976780	18320	18310	18380	18310	1295
641	20240729	093100	1368217530	18350	18370	18370	18300	1595
642	20240729	093000	1338990670	18370	18400	18400	18310	2016
643	20240729	092900	1301986770	18400	18400	18420	18340	1477
644	20240729	092800	1274825470	18340	18340	18400	18340	1965
645	20240729	092700	1238745270	18400	18420	18450	18340	1955
646	20240729	092600	1202787450	18420	18380	18490	18350	5098
647	20240729	092500	1108854040	18370	18230	18400	18230	7676
648	20240729	092400	968103010	18240	18140	18240	18060	4191
649	20240729	092300	891961640	18060	18050	18140	18050	939
650	20240729	092200	874963790	18110	18050	18130	18040	1551
651	20240729	092100	846943720	18130	18050	18140	18040	1206
652	20240729	092000	825149250	18140	18040	18150	18040	1516
653	20240729	091900	797735170	18150	18130	18180	18020	3461
654	20240729	091800	735208680	18090	18120	18210	18070	4172
655	20240729	091700	659565580	18210	18140	18210	18120	2161
656	20240729	091600	620327600	18200	18100	18200	18100	672
657	20240729	091500	608124040	18150	18080	18150	18080	1193
658	20240729	091400	586495780	18150	18120	18160	18050	1788
659	20240729	091300	554090920	18110	18030	18120	18030	2084
660	20240729	091200	516385200	18070	18050	18160	18030	3442
661	20240729	091100	454173100	18140	18110	18270	18050	6814
662	20240729	091000	330494490	18060	18110	18200	18010	3127
663	20240729	090900	273864140	18110	18020	18200	17870	4370
664	20240729	090800	194879060	18020	17950	18020	17870	2296
665	20240729	090700	153592870	17800	17800	17930	17800	5142
666	20240729	090600	61981180	17800	17810	17810	17800	595
667	20240729	090500	51389630	17810	17870	17870	17810	355
668	20240729	090400	45061190	17870	17870	17870	17870	6
669	20240729	090300	44953970	17870	17870	17900	17840	390
670	20240729	090200	37981200	17870	17940	17940	17870	28
671	20240729	090100	37479190	17940	17860	17940	17820	1068
672	20240729	090000	18391190	17950	17760	17960	17760	1033