KissMeData/078860/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194900	1385273690	9850	9850	9850	9850	1391
3	20240729	194800	1385273690	9850	9850	9850	9850	0
4	20240729	194700	1385273690	9850	9850	9850	9850	0
5	20240729	194600	1385273690	9850	9850	9850	9850	0
6	20240729	194500	1385273690	9850	9850	9850	9850	0
7	20240729	194400	1385273690	9850	9850	9850	9850	0
8	20240729	194300	1385273690	9850	9850	9850	9850	0
9	20240729	194200	1385273690	9850	9850	9850	9850	0
10	20240729	194100	1385273690	9850	9850	9850	9850	0
11	20240729	194000	1385273690	9850	9850	9850	9850	0
12	20240729	193900	1385273690	9850	9850	9850	9850	0
13	20240729	193800	1385273690	9850	9850	9850	9850	0
14	20240729	193700	1385273690	9850	9850	9850	9850	0
15	20240729	193600	1385273690	9850	9850	9850	9850	0
16	20240729	193500	1385273690	9850	9850	9850	9850	0
17	20240729	193400	1385273690	9850	9850	9850	9850	0
18	20240729	193300	1385273690	9850	9850	9850	9850	0
19	20240729	193200	1385273690	9850	9850	9850	9850	0
20	20240729	193100	1385273690	9850	9850	9850	9850	0
21	20240729	193000	1385273690	9850	9850	9850	9850	0
22	20240729	192900	1385273690	9850	9850	9850	9850	0
23	20240729	192800	1385273690	9850	9850	9850	9850	0
24	20240729	192700	1385273690	9850	9850	9850	9850	0
25	20240729	192600	1385273690	9850	9850	9850	9850	0
26	20240729	192500	1385273690	9850	9850	9850	9850	0
27	20240729	192400	1385273690	9850	9850	9850	9850	0
28	20240729	192300	1385273690	9850	9850	9850	9850	0
29	20240729	192200	1385273690	9850	9850	9850	9850	0
30	20240729	192100	1385273690	9850	9850	9850	9850	0
31	20240729	192000	1385273690	9850	9850	9850	9850	0
32	20240729	191900	1385273690	9850	9850	9850	9850	1391
33	20240729	191800	1385273690	9850	9850	9850	9850	0
34	20240729	191700	1385273690	9850	9850	9850	9850	0
35	20240729	191600	1385273690	9850	9850	9850	9850	0
36	20240729	191500	1385273690	9850	9850	9850	9850	0
37	20240729	191400	1385273690	9850	9850	9850	9850	0
38	20240729	191300	1385273690	9850	9850	9850	9850	0
39	20240729	191200	1385273690	9850	9850	9850	9850	0
40	20240729	191100	1385273690	9850	9850	9850	9850	0
41	20240729	191000	1385273690	9850	9850	9850	9850	0
42	20240729	190900	1385273690	9850	9850	9850	9850	0
43	20240729	190800	1385273690	9850	9850	9850	9850	0
44	20240729	190700	1385273690	9850	9850	9850	9850	0
45	20240729	190600	1385273690	9850	9850	9850	9850	0
46	20240729	190500	1385273690	9850	9850	9850	9850	0
47	20240729	190400	1385273690	9850	9850	9850	9850	0
48	20240729	190300	1385273690	9850	9850	9850	9850	0
49	20240729	190200	1385273690	9850	9850	9850	9850	0
50	20240729	190100	1385273690	9850	9850	9850	9850	0
51	20240729	190000	1385273690	9850	9850	9850	9850	0
52	20240729	185900	1385273690	9850	9850	9850	9850	0
53	20240729	185800	1385273690	9850	9850	9850	9850	0
54	20240729	185700	1385273690	9850	9850	9850	9850	0
55	20240729	185600	1385273690	9850	9850	9850	9850	0
56	20240729	185500	1385273690	9850	9850	9850	9850	0
57	20240729	185400	1385273690	9850	9850	9850	9850	0
58	20240729	185300	1385273690	9850	9850	9850	9850	0
59	20240729	185200	1385273690	9850	9850	9850	9850	0
60	20240729	185100	1385273690	9850	9850	9850	9850	0
61	20240729	185000	1385273690	9850	9850	9850	9850	0
62	20240729	184900	1385273690	9850	9850	9850	9850	1391
63	20240729	184800	1385273690	9850	9850	9850	9850	0
64	20240729	184700	1385273690	9850	9850	9850	9850	0
65	20240729	184600	1385273690	9850	9850	9850	9850	0
66	20240729	184500	1385273690	9850	9850	9850	9850	0
67	20240729	184400	1385273690	9850	9850	9850	9850	0
68	20240729	184300	1385273690	9850	9850	9850	9850	0
69	20240729	184200	1385273690	9850	9850	9850	9850	0
70	20240729	184100	1385273690	9850	9850	9850	9850	0
71	20240729	184000	1385273690	9850	9850	9850	9850	0
72	20240729	183900	1385273690	9850	9850	9850	9850	0
73	20240729	183800	1385273690	9850	9850	9850	9850	0
74	20240729	183700	1385273690	9850	9850	9850	9850	0
75	20240729	183600	1385273690	9850	9850	9850	9850	0
76	20240729	183500	1385273690	9850	9850	9850	9850	0
77	20240729	183400	1385273690	9850	9850	9850	9850	0
78	20240729	183300	1385273690	9850	9850	9850	9850	0
79	20240729	183200	1385273690	9850	9850	9850	9850	0
80	20240729	183100	1385273690	9850	9850	9850	9850	0
81	20240729	183000	1385273690	9850	9850	9850	9850	0
82	20240729	182900	1385273690	9850	9850	9850	9850	0
83	20240729	182800	1385273690	9850	9850	9850	9850	0
84	20240729	182700	1385273690	9850	9850	9850	9850	0
85	20240729	182600	1385273690	9850	9850	9850	9850	0
86	20240729	182500	1385273690	9850	9850	9850	9850	0
87	20240729	182400	1385273690	9850	9850	9850	9850	0
88	20240729	182300	1385273690	9850	9850	9850	9850	0
89	20240729	182200	1385273690	9850	9850	9850	9850	0
90	20240729	182100	1385273690	9850	9850	9850	9850	0
91	20240729	182000	1385273690	9850	9850	9850	9850	0
92	20240729	181900	1385273690	9850	9850	9850	9850	1391
93	20240729	181800	1385273690	9850	9850	9850	9850	0
94	20240729	181700	1385273690	9850	9850	9850	9850	0
95	20240729	181600	1385273690	9850	9850	9850	9850	0
96	20240729	181500	1385273690	9850	9850	9850	9850	0
97	20240729	181400	1385273690	9850	9850	9850	9850	0
98	20240729	181300	1385273690	9850	9850	9850	9850	0
99	20240729	181200	1385273690	9850	9850	9850	9850	0
100	20240729	181100	1385273690	9850	9850	9850	9850	0
101	20240729	181000	1385273690	9850	9850	9850	9850	0
102	20240729	180900	1385273690	9850	9850	9850	9850	0
103	20240729	180800	1385273690	9850	9850	9850	9850	0
104	20240729	180700	1385273690	9850	9850	9850	9850	0
105	20240729	180600	1385273690	9850	9850	9850	9850	0
106	20240729	180500	1385273690	9850	9850	9850	9850	0
107	20240729	180400	1385273690	9850	9850	9850	9850	0
108	20240729	180300	1385273690	9850	9850	9850	9850	0
109	20240729	180200	1385273690	9850	9850	9850	9850	0
110	20240729	180100	1385273690	9850	9850	9850	9850	0
111	20240729	180000	1385273690	9850	9850	9850	9850	0
112	20240729	175900	1385273690	9850	9850	9850	9850	0
113	20240729	175800	1385273690	9850	9850	9850	9850	0
114	20240729	175700	1385273690	9850	9850	9850	9850	0
115	20240729	175600	1385273690	9850	9850	9850	9850	0
116	20240729	175500	1385273690	9850	9850	9850	9850	0
117	20240729	175400	1385273690	9850	9850	9850	9850	0
118	20240729	175300	1385273690	9850	9850	9850	9850	0
119	20240729	175200	1385273690	9850	9850	9850	9850	0
120	20240729	175100	1385273690	9850	9850	9850	9850	0
121	20240729	175000	1385273690	9850	9850	9850	9850	0
122	20240729	174900	1385273690	9850	9850	9850	9850	1391
123	20240729	174800	1385273690	9850	9850	9850	9850	0
124	20240729	174700	1385273690	9850	9850	9850	9850	0
125	20240729	174600	1385273690	9850	9850	9850	9850	0
126	20240729	174500	1385273690	9850	9850	9850	9850	0
127	20240729	174400	1385273690	9850	9850	9850	9850	0
128	20240729	174300	1385273690	9850	9850	9850	9850	0
129	20240729	174200	1385273690	9850	9850	9850	9850	0
130	20240729	174100	1385273690	9850	9850	9850	9850	0
131	20240729	174000	1385273690	9850	9850	9850	9850	0
132	20240729	173900	1385273690	9850	9850	9850	9850	0
133	20240729	173800	1385273690	9850	9850	9850	9850	0
134	20240729	173700	1385273690	9850	9850	9850	9850	0
135	20240729	173600	1385273690	9850	9850	9850	9850	0
136	20240729	173500	1385273690	9850	9850	9850	9850	0
137	20240729	173400	1385273690	9850	9850	9850	9850	0
138	20240729	173300	1385273690	9850	9850	9850	9850	0
139	20240729	173200	1385273690	9850	9850	9850	9850	0
140	20240729	173100	1385273690	9850	9850	9850	9850	0
141	20240729	173000	1385273690	9850	9850	9850	9850	0
142	20240729	172900	1385273690	9850	9850	9850	9850	0
143	20240729	172800	1385273690	9850	9850	9850	9850	0
144	20240729	172700	1385273690	9850	9850	9850	9850	0
145	20240729	172600	1385273690	9850	9850	9850	9850	0
146	20240729	172500	1385273690	9850	9850	9850	9850	0
147	20240729	172400	1385273690	9850	9850	9850	9850	0
148	20240729	172300	1385273690	9850	9850	9850	9850	0
149	20240729	172200	1385273690	9850	9850	9850	9850	0
150	20240729	172100	1385273690	9850	9850	9850	9850	0
151	20240729	172000	1385273690	9850	9850	9850	9850	0
152	20240729	171900	1385273690	9850	9850	9850	9850	1391
153	20240729	171800	1385273690	9850	9850	9850	9850	0
154	20240729	171700	1385273690	9850	9850	9850	9850	0
155	20240729	171600	1385273690	9850	9850	9850	9850	0
156	20240729	171500	1385273690	9850	9850	9850	9850	0
157	20240729	171400	1385273690	9850	9850	9850	9850	0
158	20240729	171300	1385273690	9850	9850	9850	9850	0
159	20240729	171200	1385273690	9850	9850	9850	9850	0
160	20240729	171100	1385273690	9850	9850	9850	9850	0
161	20240729	171000	1385273690	9850	9850	9850	9850	0
162	20240729	170900	1385273690	9850	9850	9850	9850	0
163	20240729	170800	1385273690	9850	9850	9850	9850	0
164	20240729	170700	1385273690	9850	9850	9850	9850	0
165	20240729	170600	1385273690	9850	9850	9850	9850	0
166	20240729	170500	1385273690	9850	9850	9850	9850	0
167	20240729	170400	1385273690	9850	9850	9850	9850	0
168	20240729	170300	1385273690	9850	9850	9850	9850	0
169	20240729	170200	1385273690	9850	9850	9850	9850	0
170	20240729	170100	1385273690	9850	9850	9850	9850	0
171	20240729	170000	1385273690	9850	9850	9850	9850	0
172	20240729	165900	1385273690	9850	9850	9850	9850	0
173	20240729	165800	1385273690	9850	9850	9850	9850	0
174	20240729	165700	1385273690	9850	9850	9850	9850	0
175	20240729	165600	1385273690	9850	9850	9850	9850	0
176	20240729	165500	1385273690	9850	9850	9850	9850	0
177	20240729	165400	1385273690	9850	9850	9850	9850	0
178	20240729	165300	1385273690	9850	9850	9850	9850	0
179	20240729	165200	1385273690	9850	9850	9850	9850	0
180	20240729	165100	1385273690	9850	9850	9850	9850	0
181	20240729	165000	1385273690	9850	9850	9850	9850	0
182	20240729	164900	1385273690	9850	9850	9850	9850	1391
183	20240729	164800	1385273690	9850	9850	9850	9850	0
184	20240729	164700	1385273690	9850	9850	9850	9850	0
185	20240729	164600	1385273690	9850	9850	9850	9850	0
186	20240729	164500	1385273690	9850	9850	9850	9850	0
187	20240729	164400	1385273690	9850	9850	9850	9850	0
188	20240729	164300	1385273690	9850	9850	9850	9850	0
189	20240729	164200	1385273690	9850	9850	9850	9850	0
190	20240729	164100	1385273690	9850	9850	9850	9850	0
191	20240729	164000	1385273690	9850	9850	9850	9850	0
192	20240729	163900	1385273690	9850	9850	9850	9850	0
193	20240729	163800	1385273690	9850	9850	9850	9850	0
194	20240729	163700	1385273690	9850	9850	9850	9850	0
195	20240729	163600	1385273690	9850	9850	9850	9850	0
196	20240729	163500	1385273690	9850	9850	9850	9850	0
197	20240729	163400	1385273690	9850	9850	9850	9850	0
198	20240729	163300	1385273690	9850	9850	9850	9850	0
199	20240729	163200	1385273690	9850	9850	9850	9850	0
200	20240729	163100	1385273690	9850	9850	9850	9850	0
201	20240729	163000	1385273690	9850	9850	9850	9850	0
202	20240729	162900	1385273690	9850	9850	9850	9850	0
203	20240729	162800	1385273690	9850	9850	9850	9850	0
204	20240729	162700	1385273690	9850	9850	9850	9850	0
205	20240729	162600	1385273690	9850	9850	9850	9850	0
206	20240729	162500	1385273690	9850	9850	9850	9850	0
207	20240729	162400	1385273690	9850	9850	9850	9850	0
208	20240729	162300	1385273690	9850	9850	9850	9850	0
209	20240729	162200	1385273690	9850	9850	9850	9850	0
210	20240729	162100	1385273690	9850	9850	9850	9850	0
211	20240729	162000	1385273690	9850	9850	9850	9850	0
212	20240729	161900	1385273690	9850	9850	9850	9850	1391
213	20240729	161800	1385273690	9850	9850	9850	9850	0
214	20240729	161700	1385273690	9850	9850	9850	9850	0
215	20240729	161600	1385273690	9850	9850	9850	9850	0
216	20240729	161500	1385273690	9850	9850	9850	9850	0
217	20240729	161400	1385273690	9850	9850	9850	9850	0
218	20240729	161300	1385273690	9850	9850	9850	9850	0
219	20240729	161200	1385273690	9850	9850	9850	9850	0
220	20240729	161100	1385273690	9850	9850	9850	9850	0
221	20240729	161000	1385273690	9850	9850	9850	9850	0
222	20240729	160900	1385273690	9850	9850	9850	9850	0
223	20240729	160800	1385273690	9850	9850	9850	9850	0
224	20240729	160700	1385273690	9850	9850	9850	9850	0
225	20240729	160600	1385273690	9850	9850	9850	9850	0
226	20240729	160500	1385273690	9850	9850	9850	9850	0
227	20240729	160400	1385273690	9850	9850	9850	9850	0
228	20240729	160300	1385273690	9850	9850	9850	9850	0
229	20240729	160200	1385273690	9850	9850	9850	9850	0
230	20240729	160100	1385273690	9850	9850	9850	9850	0
231	20240729	160000	1385273690	9850	9850	9850	9850	0
232	20240729	155900	1385273690	9850	9850	9850	9850	0
233	20240729	155800	1385273690	9850	9850	9850	9850	0
234	20240729	155700	1385273690	9850	9850	9850	9850	0
235	20240729	155600	1385273690	9850	9850	9850	9850	0
236	20240729	155500	1385273690	9850	9850	9850	9850	0
237	20240729	155400	1385273690	9850	9850	9850	9850	0
238	20240729	155300	1385273690	9850	9850	9850	9850	0
239	20240729	155200	1385273690	9850	9850	9850	9850	0
240	20240729	155100	1385273690	9850	9850	9850	9850	0
241	20240729	155000	1385273690	9850	9850	9850	9850	0
242	20240729	154900	1385273690	9850	9850	9850	9850	1391
243	20240729	154800	1385273690	9850	9850	9850	9850	0
244	20240729	154700	1385273690	9850	9850	9850	9850	0
245	20240729	154600	1385273690	9850	9850	9850	9850	0
246	20240729	154500	1385273690	9850	9850	9850	9850	0
247	20240729	154400	1385273690	9850	9850	9850	9850	0
248	20240729	154300	1385273690	9850	9850	9850	9850	0
249	20240729	154200	1385273690	9850	9850	9850	9850	0
250	20240729	154100	1385273690	9850	9850	9850	9850	0
251	20240729	154000	1385273690	9850	9850	9850	9850	0
252	20240729	153900	1385273690	9850	9850	9850	9850	0
253	20240729	153800	1385273690	9850	9850	9850	9850	0
254	20240729	153700	1385273690	9850	9850	9850	9850	0
255	20240729	153600	1385273690	9850	9850	9850	9850	0
256	20240729	153500	1385273690	9850	9850	9850	9850	0
257	20240729	153400	1385273690	9850	9850	9850	9850	0
258	20240729	153300	1385273690	9850	9850	9850	9850	0
259	20240729	153200	1385273690	9850	9850	9850	9850	0
260	20240729	153100	1385273690	9850	9850	9850	9850	0
261	20240729	153000	1385273690	9850	9850	9850	9850	1391
262	20240729	152900	1371572340	9840	9840	9840	9840	0
263	20240729	152800	1371572340	9840	9840	9840	9840	0
264	20240729	152700	1371572340	9840	9840	9840	9840	0
265	20240729	152600	1371572340	9840	9840	9840	9840	0
266	20240729	152500	1371572340	9840	9840	9840	9840	0
267	20240729	152400	1371572340	9840	9840	9840	9840	0
268	20240729	152300	1371572340	9840	9840	9840	9840	0
269	20240729	152200	1371572340	9840	9840	9840	9840	0
270	20240729	152100	1371572340	9840	9840	9840	9840	0
271	20240729	152000	1371572340	9840	9840	9840	9840	0
272	20240729	151900	1371572340	9840	9840	9840	9840	0
273	20240729	151800	1371572340	9840	9840	9840	9840	100
274	20240729	151700	1370588340	9850	9850	9850	9850	33
275	20240729	151600	1370263290	9850	9850	9850	9850	300
276	20240729	151500	1367308290	9850	9800	9850	9800	501
277	20240729	151400	1362377510	9800	9830	9840	9800	279
278	20240729	151300	1359636330	9800	9800	9840	9800	411
279	20240729	151200	1355604700	9820	9780	9820	9780	1100
280	20240729	151100	1344823540	9710	9710	9710	9710	0
281	20240729	151000	1344823540	9710	9800	9800	9710	526
282	20240729	150900	1339682010	9780	9780	9780	9780	100
283	20240729	150800	1338704010	9790	9790	9790	9790	100
284	20240729	150700	1337725010	9790	9790	9790	9790	0
285	20240729	150600	1337725010	9790	9780	9800	9780	134
286	20240729	150500	1336412880	9800	9750	9800	9750	200
287	20240729	150400	1334457480	9740	9730	9740	9730	301
288	20240729	150300	1331527840	9740	9740	9740	9740	0
289	20240729	150200	1331527840	9740	9710	9740	9710	256
290	20240729	150100	1329034460	9740	9740	9740	9740	5
291	20240729	150000	1328985760	9740	9740	9740	9740	18
292	20240729	145900	1328810440	9670	9670	9670	9670	0
293	20240729	145800	1328810440	9670	9670	9670	9670	14
294	20240729	145700	1328675060	9800	9800	9800	9800	0
295	20240729	145600	1328675060	9800	9670	9800	9670	1000
296	20240729	145500	1318931480	9670	9670	9670	9670	294
297	20240729	145400	1316088500	9670	9660	9670	9660	800
298	20240729	145300	1308360490	9650	9650	9650	9650	88
299	20240729	145200	1307511290	9660	9660	9660	9660	0
300	20240729	145100	1307511290	9660	9660	9660	9660	5
301	20240729	145000	1307462990	9660	9660	9660	9660	67
302	20240729	144900	1306815770	9660	9660	9660	9660	163
303	20240729	144800	1305241190	9660	9660	9660	9660	6
304	20240729	144700	1305183230	9670	9670	9670	9670	23
305	20240729	144600	1304960820	9670	9670	9670	9670	3
306	20240729	144500	1304931810	9670	9670	9680	9670	784
307	20240729	144400	1297350390	9670	9670	9670	9670	130
308	20240729	144300	1296093290	9670	9670	9670	9670	950
309	20240729	144200	1286906790	9660	9660	9660	9660	18
310	20240729	144100	1286732910	9660	9660	9660	9660	0
311	20240729	144000	1286732910	9660	9660	9660	9660	120
312	20240729	143900	1285573710	9660	9660	9660	9660	0
313	20240729	143800	1285573710	9660	9660	9660	9660	208
314	20240729	143700	1283564430	9660	9660	9660	9660	0
315	20240729	143600	1283564430	9660	9650	9660	9650	319
316	20240729	143500	1280483890	9650	9650	9660	9650	1056
317	20240729	143400	1270283490	9660	9660	9660	9660	35
318	20240729	143300	1269945390	9660	9660	9660	9660	5
319	20240729	143200	1269897090	9660	9660	9660	9660	28
320	20240729	143100	1269626610	9660	9660	9660	9660	500
321	20240729	143000	1264796610	9660	9660	9660	9660	5
322	20240729	142900	1264748310	9660	9660	9660	9660	11
323	20240729	142800	1264642050	9660	9660	9660	9660	6
324	20240729	142700	1264584090	9650	9650	9650	9650	109
325	20240729	142600	1263532240	9650	9650	9650	9650	0
326	20240729	142500	1263532240	9650	9650	9650	9650	0
327	20240729	142400	1263532240	9650	9650	9650	9650	59
328	20240729	142300	1262962890	9650	9650	9650	9650	22
329	20240729	142200	1262750590	9650	9650	9650	9650	7
330	20240729	142100	1262683040	9650	9650	9650	9650	0
331	20240729	142000	1262683040	9650	9650	9650	9650	0
332	20240729	141900	1262683040	9650	9650	9650	9650	22
333	20240729	141800	1262470740	9650	9650	9650	9650	0
334	20240729	141700	1262470740	9650	9650	9650	9650	0
335	20240729	141600	1262470740	9650	9650	9650	9650	20
336	20240729	141500	1262277740	9660	9660	9660	9660	50
337	20240729	141400	1261794740	9650	9650	9650	9650	0
338	20240729	141300	1261794740	9650	9650	9650	9650	0
339	20240729	141200	1261794740	9650	9650	9650	9650	0
340	20240729	141100	1261794740	9650	9650	9650	9650	20
341	20240729	141000	1261601740	9650	9650	9650	9650	37
342	20240729	140900	1261244690	9650	9650	9650	9650	0
343	20240729	140800	1261244690	9650	9650	9650	9650	3
344	20240729	140700	1261215740	9650	9650	9650	9650	122
345	20240729	140600	1260038440	9650	9660	9660	9650	390
346	20240729	140500	1256273100	9660	9660	9660	9660	94
347	20240729	140400	1255365060	9660	9660	9660	9660	0
348	20240729	140300	1255365060	9660	9670	9670	9660	599
349	20240729	140200	1249575040	9670	9670	9670	9670	0
350	20240729	140100	1249575040	9670	9670	9670	9670	0
351	20240729	140000	1249575040	9670	9680	9680	9670	272
352	20240729	135900	1246943410	9680	9690	9690	9680	7
353	20240729	135800	1246875630	9700	9700	9700	9700	0
354	20240729	135700	1246875630	9700	9700	9700	9700	0
355	20240729	135600	1246875630	9700	9700	9700	9700	5
356	20240729	135500	1246827130	9720	9720	9720	9720	0
357	20240729	135400	1246827130	9720	9720	9720	9720	0
358	20240729	135300	1246827130	9720	9720	9720	9720	132
359	20240729	135200	1245544090	9730	9730	9730	9730	0
360	20240729	135100	1245544090	9730	9730	9730	9730	283
361	20240729	135000	1242790500	9750	9750	9750	9750	0
362	20240729	134900	1242790500	9750	9750	9750	9750	0
363	20240729	134800	1242790500	9750	9750	9750	9750	1
364	20240729	134700	1242780750	9680	9720	9720	9680	501
365	20240729	134600	1237923900	9780	9780	9780	9780	0
366	20240729	134500	1237923900	9780	9760	9780	9760	570
367	20240729	134400	1232355760	9770	9690	9770	9690	615
368	20240729	134300	1226383330	9690	9680	9690	9680	144
369	20240729	134200	1224988630	9670	9670	9670	9670	0
370	20240729	134100	1224988630	9670	9670	9670	9670	0
371	20240729	134000	1224988630	9670	9670	9670	9670	1188
372	20240729	133900	1213500670	9650	9650	9650	9650	0
373	20240729	133800	1213500670	9650	9650	9650	9650	0
374	20240729	133700	1213500670	9650	9640	9650	9640	492
375	20240729	133600	1208755690	9640	9640	9640	9640	14
376	20240729	133500	1208620730	9640	9640	9640	9640	1
377	20240729	133400	1208611090	9630	9630	9630	9630	30
378	20240729	133300	1208322190	9630	9630	9630	9630	95
379	20240729	133200	1207407340	9630	9630	9630	9630	6
380	20240729	133100	1207349560	9630	9630	9630	9630	0
381	20240729	133000	1207349560	9630	9630	9630	9630	47
382	20240729	132900	1206896950	9630	9630	9630	9630	3
383	20240729	132800	1206868060	9630	9630	9630	9630	0
384	20240729	132700	1206868060	9630	9630	9630	9630	0
385	20240729	132600	1206868060	9630	9630	9630	9630	4
386	20240729	132500	1206829540	9630	9630	9630	9630	82
387	20240729	132400	1206039880	9620	9620	9620	9620	11
388	20240729	132300	1205934060	9620	9630	9630	9620	141
389	20240729	132200	1204576270	9640	9640	9640	9640	1
390	20240729	132100	1204566630	9640	9640	9640	9640	0
391	20240729	132000	1204566630	9640	9640	9640	9640	41
392	20240729	131900	1204171390	9650	9650	9650	9650	0
393	20240729	131800	1204171390	9650	9650	9650	9650	0
394	20240729	131700	1204171390	9650	9650	9650	9650	0
395	20240729	131600	1204171390	9650	9650	9650	9650	0
396	20240729	131500	1204171390	9650	9650	9650	9650	0
397	20240729	131400	1204171390	9650	9650	9650	9650	1
398	20240729	131300	1204161740	9610	9610	9610	9610	0
399	20240729	131200	1204161740	9610	9590	9610	9590	388
400	20240729	131100	1200434210	9590	9590	9590	9590	4
401	20240729	131000	1200395850	9590	9590	9590	9590	0
402	20240729	130900	1200395850	9590	9600	9600	9590	18
403	20240729	130800	1200223220	9600	9600	9600	9600	0
404	20240729	130700	1200223220	9600	9600	9600	9600	51
405	20240729	130600	1199733620	9600	9600	9600	9600	0
406	20240729	130500	1199733620	9600	9610	9610	9600	867
407	20240729	130400	1191406240	9610	9620	9620	9610	1025
408	20240729	130300	1181550730	9640	9640	9640	9640	164
409	20240729	130200	1179969770	9650	9540	9650	9540	1738
410	20240729	130100	1163298220	9530	9540	9540	9530	316
411	20240729	130000	1160283800	9550	9610	9610	9550	5825
412	20240729	125900	1104413990	9610	9620	9620	9610	857
413	20240729	125800	1096171350	9620	9620	9620	9620	0
414	20240729	125700	1096171350	9620	9620	9620	9620	0
415	20240729	125600	1096171350	9620	9620	9620	9620	569
416	20240729	125500	1090697570	9620	9620	9620	9620	1
417	20240729	125400	1090687950	9620	9620	9620	9620	0
418	20240729	125300	1090687950	9620	9620	9620	9620	0
419	20240729	125200	1090687950	9620	9620	9620	9620	0
420	20240729	125100	1090687950	9620	9620	9620	9620	0
421	20240729	125000	1090687950	9620	9620	9620	9620	0
422	20240729	124900	1090687950	9620	9620	9620	9620	0
423	20240729	124800	1090687950	9620	9620	9620	9620	7
424	20240729	124700	1090620610	9620	9620	9620	9620	0
425	20240729	124600	1090620610	9620	9620	9620	9620	0
426	20240729	124500	1090620610	9620	9620	9620	9620	1
427	20240729	124400	1090610990	9620	9620	9620	9620	0
428	20240729	124300	1090610990	9620	9620	9620	9620	24
429	20240729	124200	1090380110	9620	9620	9620	9620	0
430	20240729	124100	1090380110	9620	9620	9620	9620	7
431	20240729	124000	1090312770	9620	9620	9620	9620	210
432	20240729	123900	1088292570	9630	9630	9630	9630	0
433	20240729	123800	1088292570	9630	9630	9630	9630	122
434	20240729	123700	1087117710	9630	9630	9630	9630	198
435	20240729	123600	1085210970	9630	9630	9630	9630	65
436	20240729	123500	1084585020	9630	9630	9630	9630	62
437	20240729	123400	1083987960	9620	9630	9630	9620	10
438	20240729	123300	1083891730	9630	9630	9630	9630	20
439	20240729	123200	1083699130	9620	9650	9650	9620	2797
440	20240729	123100	1056721330	9650	9650	9650	9650	100
441	20240729	123000	1055756330	9650	9650	9650	9650	0
442	20240729	122900	1055756330	9650	9650	9650	9650	500
443	20240729	122800	1050931330	9650	9650	9650	9650	0
444	20240729	122700	1050931330	9650	9650	9650	9650	100
445	20240729	122600	1049966330	9650	9650	9650	9650	0
446	20240729	122500	1049966330	9650	9650	9650	9650	128
447	20240729	122400	1048731130	9660	9660	9660	9660	2
448	20240729	122300	1048711810	9650	9650	9650	9650	0
449	20240729	122200	1048711810	9650	9650	9650	9650	0
450	20240729	122100	1048711810	9650	9650	9650	9650	0
451	20240729	122000	1048711810	9650	9650	9650	9650	0
452	20240729	121900	1048711810	9650	9650	9650	9650	1
453	20240729	121800	1048702160	9680	9680	9680	9680	40
454	20240729	121700	1048314960	9680	9680	9680	9680	224
455	20240729	121600	1046146640	9710	9710	9710	9710	0
456	20240729	121500	1046146640	9710	9710	9710	9710	0
457	20240729	121400	1046146640	9710	9710	9710	9710	0
458	20240729	121300	1046146640	9710	9710	9710	9710	0
459	20240729	121200	1046146640	9710	9710	9710	9710	39
460	20240729	121100	1045767950	9710	9710	9710	9710	53
461	20240729	121000	1045253320	9710	9710	9710	9710	119
462	20240729	120900	1044097830	9710	9710	9710	9710	30
463	20240729	120800	1043806530	9710	9670	9710	9670	23
464	20240729	120700	1043583880	9650	9650	9650	9650	0
465	20240729	120600	1043583880	9650	9650	9650	9650	0
466	20240729	120500	1043583880	9650	9640	9650	9640	93
467	20240729	120400	1042686570	9640	9640	9640	9640	27
468	20240729	120300	1042426290	9640	9630	9640	9630	51
469	20240729	120200	1041935140	9640	9640	9640	9640	42
470	20240729	120100	1041530260	9640	9630	9640	9630	50
471	20240729	120000	1041048560	9670	9670	9670	9670	0
472	20240729	115900	1041048560	9670	9670	9670	9670	0
473	20240729	115800	1041048560	9670	9670	9670	9670	0
474	20240729	115700	1041048560	9670	9670	9670	9670	0
475	20240729	115600	1041048560	9670	9670	9670	9670	0
476	20240729	115500	1041048560	9670	9670	9670	9670	0
477	20240729	115400	1041048560	9670	9670	9670	9670	0
478	20240729	115300	1041048560	9670	9660	9670	9660	54
479	20240729	115200	1040526410	9670	9670	9670	9670	20
480	20240729	115100	1040333010	9670	9670	9670	9670	0
481	20240729	115000	1040333010	9670	9640	9670	9640	445
482	20240729	114900	1036039960	9640	9640	9640	9640	0
483	20240729	114800	1036039960	9640	9640	9640	9640	0
484	20240729	114700	1036039960	9640	9640	9640	9640	109
485	20240729	114600	1034989200	9630	9660	9660	9630	950
486	20240729	114500	1025831070	9660	9660	9660	9660	0
487	20240729	114400	1025831070	9660	9660	9660	9660	0
488	20240729	114300	1025831070	9660	9660	9660	9660	0
489	20240729	114200	1025831070	9660	9660	9660	9660	0
490	20240729	114100	1025831070	9660	9660	9660	9660	28
491	20240729	114000	1025560590	9660	9660	9660	9660	2
492	20240729	113900	1025541270	9670	9670	9670	9670	93
493	20240729	113800	1024641960	9670	9670	9670	9670	10
494	20240729	113700	1024545260	9660	9660	9660	9660	5
495	20240729	113600	1024496960	9660	9660	9660	9660	0
496	20240729	113500	1024496960	9660	9660	9660	9660	0
497	20240729	113400	1024496960	9660	9660	9660	9660	0
498	20240729	113300	1024496960	9660	9660	9660	9660	0
499	20240729	113200	1024496960	9660	9660	9660	9660	10
500	20240729	113100	1024400360	9660	9660	9660	9660	0
501	20240729	113000	1024400360	9660	9660	9660	9660	2
502	20240729	112900	1024381040	9670	9670	9670	9670	0
503	20240729	112800	1024381040	9670	9670	9670	9670	0
504	20240729	112700	1024381040	9670	9670	9670	9670	0
505	20240729	112600	1024381040	9670	9670	9670	9670	0
506	20240729	112500	1024381040	9670	9680	9680	9670	242
507	20240729	112400	1022039980	9680	9680	9680	9680	0
508	20240729	112300	1022039980	9680	9680	9680	9680	0
509	20240729	112200	1022039980	9680	9680	9680	9680	0
510	20240729	112100	1022039980	9680	9680	9680	9680	0
511	20240729	112000	1022039980	9680	9680	9680	9680	4
512	20240729	111900	1022001260	9680	9680	9680	9680	0
513	20240729	111800	1022001260	9680	9680	9680	9680	0
514	20240729	111700	1022001260	9680	9680	9680	9680	0
515	20240729	111600	1022001260	9680	9680	9680	9680	120
516	20240729	111500	1020839660	9680	9700	9700	9680	150
517	20240729	111400	1019385500	9700	9700	9700	9700	0
518	20240729	111300	1019385500	9700	9700	9700	9700	162
519	20240729	111200	1017814100	9700	9700	9700	9700	3
520	20240729	111100	1017785000	9700	9700	9700	9700	0
521	20240729	111000	1017785000	9700	9700	9700	9700	0
522	20240729	110900	1017785000	9700	9700	9700	9700	0
523	20240729	110800	1017785000	9700	9700	9700	9700	0
524	20240729	110700	1017785000	9700	9740	9740	9700	630
525	20240729	110600	1011655640	9750	9750	9750	9750	4
526	20240729	110500	1011616640	9750	9750	9750	9750	0
527	20240729	110400	1011616640	9750	9750	9750	9750	50
528	20240729	110300	1011129140	9740	9740	9740	9740	0
529	20240729	110200	1011129140	9740	9740	9740	9740	0
530	20240729	110100	1011129140	9740	9740	9740	9740	0
531	20240729	110000	1011129140	9740	9740	9740	9740	18
532	20240729	105900	1010953820	9740	9740	9740	9740	0
533	20240729	105800	1010953820	9740	9740	9740	9740	0
534	20240729	105700	1010953820	9740	9760	9760	9740	5734
535	20240729	105600	955047060	9750	9750	9790	9750	928
536	20240729	105500	945992240	9750	9750	9750	9750	1
537	20240729	105400	945982490	9760	9790	9790	9760	2399
538	20240729	105300	922539930	9790	9810	9810	9790	212
539	20240729	105200	920460230	9830	9830	9830	9830	0
540	20240729	105100	920460230	9830	9820	9830	9820	8
541	20240729	105000	920381650	9810	9820	9820	9810	672
542	20240729	104900	913789030	9820	9820	9820	9820	2
543	20240729	104800	913769390	9840	9810	9840	9810	83
544	20240729	104700	912953900	9810	9810	9810	9810	1
545	20240729	104600	912944090	9810	9810	9810	9810	238
546	20240729	104500	910609310	9820	9820	9820	9820	0
547	20240729	104400	910609310	9820	9820	9820	9820	0
548	20240729	104300	910609310	9820	9800	9820	9800	188
549	20240729	104200	908765950	9800	9820	9820	9800	77
550	20240729	104100	908010950	9840	9840	9840	9840	4
551	20240729	104000	907971590	9850	9850	9850	9840	1335
552	20240729	103900	894830610	9850	9850	9850	9850	18
553	20240729	103800	894653310	9800	9770	9800	9770	382
554	20240729	103700	890913100	9750	9750	9750	9750	45
555	20240729	103600	890474350	9780	9730	9780	9730	674
556	20240729	103500	883897470	9740	9730	9740	9730	300
557	20240729	103400	880977280	9730	9700	9730	9700	11
558	20240729	103300	880870280	9740	9740	9740	9740	0
559	20240729	103200	880870280	9740	9740	9740	9740	0
560	20240729	103100	880870280	9740	9740	9740	9740	0
561	20240729	103000	880870280	9740	9710	9740	9710	28
562	20240729	102900	880597780	9740	9740	9740	9740	0
563	20240729	102800	880597780	9740	9740	9740	9740	0
564	20240729	102700	880597780	9740	9740	9740	9740	0
565	20240729	102600	880597780	9740	9740	9740	9740	0
566	20240729	102500	880597780	9740	9740	9740	9740	112
567	20240729	102400	879506900	9760	9760	9760	9760	0
568	20240729	102300	879506900	9760	9700	9760	9700	513
569	20240729	102200	874503740	9700	9670	9700	9670	51
570	20240729	102100	874009750	9670	9660	9670	9660	11
571	20240729	102000	873903420	9660	9660	9660	9660	120
572	20240729	101900	872744220	9710	9690	9710	9690	303
573	20240729	101800	869803840	9670	9670	9670	9670	0
574	20240729	101700	869803840	9670	9670	9670	9670	39
575	20240729	101600	869426710	9680	9680	9680	9680	0
576	20240729	101500	869426710	9680	9680	9680	9680	240
577	20240729	101400	867103510	9650	9650	9650	9650	24
578	20240729	101300	866871910	9710	9710	9710	9710	0
579	20240729	101200	866871910	9710	9710	9710	9710	1
580	20240729	101100	866862200	9650	9650	9650	9650	0
581	20240729	101000	866862200	9650	9650	9650	9650	0
582	20240729	100900	866862200	9650	9650	9650	9650	32
583	20240729	100800	866553400	9640	9630	9640	9590	4517
584	20240729	100700	823188400	9630	9630	9630	9630	0
585	20240729	100600	823188400	9630	9630	9630	9600	2491
586	20240729	100500	799238060	9630	9630	9630	9630	0
587	20240729	100400	799238060	9630	9630	9630	9630	2
588	20240729	100300	799218800	9630	9630	9630	9630	280
589	20240729	100200	796522400	9630	9520	9650	9520	2111
590	20240729	100100	776230870	9560	9570	9570	9560	1004
591	20240729	100000	766627250	9590	9590	9590	9590	0
592	20240729	095900	766627250	9590	9610	9610	9590	1524
593	20240729	095800	752000570	9620	9620	9620	9620	46
594	20240729	095700	751558050	9630	9630	9630	9630	0
595	20240729	095600	751558050	9630	9630	9630	9630	34
596	20240729	095500	751230630	9650	9650	9650	9650	0
597	20240729	095400	751230630	9650	9650	9650	9650	0
598	20240729	095300	751230630	9650	9650	9650	9640	100
599	20240729	095200	750265680	9640	9640	9640	9640	53
600	20240729	095100	749754760	9640	9660	9660	9640	102
601	20240729	095000	748770570	9670	9650	9670	9650	93
602	20240729	094900	747873060	9640	9640	9640	9640	0
603	20240729	094800	747873060	9640	9510	9640	9510	1468
604	20240729	094700	733738990	9500	9500	9500	9500	50
605	20240729	094600	733263990	9500	9490	9500	9490	104
606	20240729	094500	732276520	9490	9480	9490	9480	697
607	20240729	094400	725663450	9480	9490	9490	9480	111
608	20240729	094300	724610170	9490	9500	9510	9490	128
609	20240729	094200	723395370	9500	9510	9510	9500	194
610	20240729	094100	721551270	9510	9510	9510	9510	2
611	20240729	094000	721532250	9510	9560	9560	9510	436
612	20240729	093900	717370840	9560	9560	9560	9560	40
613	20240729	093800	716988440	9560	9540	9560	9520	421
614	20240729	093700	712966690	9520	9520	9520	9520	0
615	20240729	093600	712966690	9520	9600	9600	9510	633
616	20240729	093500	706893130	9610	9680	9680	9610	1125
617	20240729	093400	696042650	9680	9740	9740	9680	4942
618	20240729	093300	648195950	9760	9760	9760	9760	80
619	20240729	093200	647415150	9750	9690	9750	9680	892
620	20240729	093100	638768380	9700	9740	9740	9660	285
621	20240729	093000	636001680	9750	9850	9850	9750	2338
622	20240729	092900	613118470	9860	9830	9860	9830	232
623	20240729	092800	610833110	9800	9800	9800	9800	0
624	20240729	092700	610833110	9800	9790	9800	9790	47
625	20240729	092600	610372800	9790	9800	9800	9790	21
626	20240729	092500	610167110	9770	9850	9850	9770	1288
627	20240729	092400	597514460	9880	9880	9880	9880	0
628	20240729	092300	597514460	9880	9880	9880	9870	443
629	20240729	092200	593137720	9880	9880	9880	9880	0
630	20240729	092100	593137720	9880	9890	9890	9880	339
631	20240729	092000	589786010	9900	9940	9950	9880	1422
632	20240729	091900	575674540	9950	9950	9950	9950	7
633	20240729	091800	575604890	9900	9850	9900	9850	759
634	20240729	091700	568122170	9850	9850	9850	9850	10
635	20240729	091600	568023670	9850	9850	9850	9850	3
636	20240729	091500	567994120	9820	9820	9820	9820	103
637	20240729	091400	566982660	9820	9850	9850	9800	208
638	20240729	091300	564940910	9890	9890	9900	9890	308
639	20240729	091200	561894010	9890	9920	9920	9850	9136
640	20240729	091100	471444690	9920	9950	9950	9910	1307
641	20240729	091000	458463400	9950	9970	9970	9950	751
642	20240729	090900	450984310	10000	9950	10000	9910	2247
643	20240729	090800	428610860	9960	9940	9960	9940	705
644	20240729	090700	421599810	9900	9910	9920	9900	1238
645	20240729	090600	409330290	9910	10060	10060	9900	3165
646	20240729	090500	377672820	10060	10060	10100	10050	2357
647	20240729	090400	353923660	10040	10080	10090	10020	2303
648	20240729	090300	330743240	10100	9990	10100	9990	2681
649	20240729	090200	303746520	10000	10250	10350	9950	25201
650	20240729	090100	51259700	10250	9940	10290	9940	3764
651	20240729	090000	13505520	9940	9800	9940	9800	1373