KissMeData/060250/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193700	2003271160	8850	8850	8850	8850	4992
3	20240729	193600	2003271160	8850	8850	8850	8850	0
4	20240729	193500	2003271160	8850	8850	8850	8850	0
5	20240729	193400	2003271160	8850	8850	8850	8850	0
6	20240729	193300	2003271160	8850	8850	8850	8850	0
7	20240729	193200	2003271160	8850	8850	8850	8850	0
8	20240729	193100	2003271160	8850	8850	8850	8850	0
9	20240729	193000	2003271160	8850	8850	8850	8850	0
10	20240729	192900	2003271160	8850	8850	8850	8850	0
11	20240729	192800	2003271160	8850	8850	8850	8850	0
12	20240729	192700	2003271160	8850	8850	8850	8850	0
13	20240729	192600	2003271160	8850	8850	8850	8850	0
14	20240729	192500	2003271160	8850	8850	8850	8850	0
15	20240729	192400	2003271160	8850	8850	8850	8850	0
16	20240729	192300	2003271160	8850	8850	8850	8850	0
17	20240729	192200	2003271160	8850	8850	8850	8850	0
18	20240729	192100	2003271160	8850	8850	8850	8850	0
19	20240729	192000	2003271160	8850	8850	8850	8850	0
20	20240729	191900	2003271160	8850	8850	8850	8850	0
21	20240729	191800	2003271160	8850	8850	8850	8850	0
22	20240729	191700	2003271160	8850	8850	8850	8850	0
23	20240729	191600	2003271160	8850	8850	8850	8850	0
24	20240729	191500	2003271160	8850	8850	8850	8850	0
25	20240729	191400	2003271160	8850	8850	8850	8850	0
26	20240729	191300	2003271160	8850	8850	8850	8850	0
27	20240729	191200	2003271160	8850	8850	8850	8850	0
28	20240729	191100	2003271160	8850	8850	8850	8850	0
29	20240729	191000	2003271160	8850	8850	8850	8850	0
30	20240729	190900	2003271160	8850	8850	8850	8850	0
31	20240729	190800	2003271160	8850	8850	8850	8850	0
32	20240729	190700	2003271160	8850	8850	8850	8850	4992
33	20240729	190600	2003271160	8850	8850	8850	8850	0
34	20240729	190500	2003271160	8850	8850	8850	8850	0
35	20240729	190400	2003271160	8850	8850	8850	8850	0
36	20240729	190300	2003271160	8850	8850	8850	8850	0
37	20240729	190200	2003271160	8850	8850	8850	8850	0
38	20240729	190100	2003271160	8850	8850	8850	8850	0
39	20240729	190000	2003271160	8850	8850	8850	8850	0
40	20240729	185900	2003271160	8850	8850	8850	8850	0
41	20240729	185800	2003271160	8850	8850	8850	8850	0
42	20240729	185700	2003271160	8850	8850	8850	8850	0
43	20240729	185600	2003271160	8850	8850	8850	8850	0
44	20240729	185500	2003271160	8850	8850	8850	8850	0
45	20240729	185400	2003271160	8850	8850	8850	8850	0
46	20240729	185300	2003271160	8850	8850	8850	8850	0
47	20240729	185200	2003271160	8850	8850	8850	8850	0
48	20240729	185100	2003271160	8850	8850	8850	8850	0
49	20240729	185000	2003271160	8850	8850	8850	8850	0
50	20240729	184900	2003271160	8850	8850	8850	8850	0
51	20240729	184800	2003271160	8850	8850	8850	8850	0
52	20240729	184700	2003271160	8850	8850	8850	8850	0
53	20240729	184600	2003271160	8850	8850	8850	8850	0
54	20240729	184500	2003271160	8850	8850	8850	8850	0
55	20240729	184400	2003271160	8850	8850	8850	8850	0
56	20240729	184300	2003271160	8850	8850	8850	8850	0
57	20240729	184200	2003271160	8850	8850	8850	8850	0
58	20240729	184100	2003271160	8850	8850	8850	8850	0
59	20240729	184000	2003271160	8850	8850	8850	8850	0
60	20240729	183900	2003271160	8850	8850	8850	8850	0
61	20240729	183800	2003271160	8850	8850	8850	8850	0
62	20240729	183700	2003271160	8850	8850	8850	8850	4992
63	20240729	183600	2003271160	8850	8850	8850	8850	0
64	20240729	183500	2003271160	8850	8850	8850	8850	0
65	20240729	183400	2003271160	8850	8850	8850	8850	0
66	20240729	183300	2003271160	8850	8850	8850	8850	0
67	20240729	183200	2003271160	8850	8850	8850	8850	0
68	20240729	183100	2003271160	8850	8850	8850	8850	0
69	20240729	183000	2003271160	8850	8850	8850	8850	0
70	20240729	182900	2003271160	8850	8850	8850	8850	0
71	20240729	182800	2003271160	8850	8850	8850	8850	0
72	20240729	182700	2003271160	8850	8850	8850	8850	0
73	20240729	182600	2003271160	8850	8850	8850	8850	0
74	20240729	182500	2003271160	8850	8850	8850	8850	0
75	20240729	182400	2003271160	8850	8850	8850	8850	0
76	20240729	182300	2003271160	8850	8850	8850	8850	0
77	20240729	182200	2003271160	8850	8850	8850	8850	0
78	20240729	182100	2003271160	8850	8850	8850	8850	0
79	20240729	182000	2003271160	8850	8850	8850	8850	0
80	20240729	181900	2003271160	8850	8850	8850	8850	0
81	20240729	181800	2003271160	8850	8850	8850	8850	0
82	20240729	181700	2003271160	8850	8850	8850	8850	0
83	20240729	181600	2003271160	8850	8850	8850	8850	0
84	20240729	181500	2003271160	8850	8850	8850	8850	0
85	20240729	181400	2003271160	8850	8850	8850	8850	0
86	20240729	181300	2003271160	8850	8850	8850	8850	0
87	20240729	181200	2003271160	8850	8850	8850	8850	0
88	20240729	181100	2003271160	8850	8850	8850	8850	0
89	20240729	181000	2003271160	8850	8850	8850	8850	0
90	20240729	180900	2003271160	8850	8850	8850	8850	0
91	20240729	180800	2003271160	8850	8850	8850	8850	0
92	20240729	180700	2003271160	8850	8850	8850	8850	4992
93	20240729	180600	2003271160	8850	8850	8850	8850	0
94	20240729	180500	2003271160	8850	8850	8850	8850	0
95	20240729	180400	2003271160	8850	8850	8850	8850	0
96	20240729	180300	2003271160	8850	8850	8850	8850	0
97	20240729	180200	2003271160	8850	8850	8850	8850	0
98	20240729	180100	2003271160	8850	8850	8850	8850	0
99	20240729	180000	2003271160	8850	8850	8850	8850	0
100	20240729	175900	2003271160	8850	8850	8850	8850	0
101	20240729	175800	2003271160	8850	8850	8850	8850	0
102	20240729	175700	2003271160	8850	8850	8850	8850	0
103	20240729	175600	2003271160	8850	8850	8850	8850	0
104	20240729	175500	2003271160	8850	8850	8850	8850	0
105	20240729	175400	2003271160	8850	8850	8850	8850	0
106	20240729	175300	2003271160	8850	8850	8850	8850	0
107	20240729	175200	2003271160	8850	8850	8850	8850	0
108	20240729	175100	2003271160	8850	8850	8850	8850	0
109	20240729	175000	2003271160	8850	8850	8850	8850	0
110	20240729	174900	2003271160	8850	8850	8850	8850	0
111	20240729	174800	2003271160	8850	8850	8850	8850	0
112	20240729	174700	2003271160	8850	8850	8850	8850	0
113	20240729	174600	2003271160	8850	8850	8850	8850	0
114	20240729	174500	2003271160	8850	8850	8850	8850	0
115	20240729	174400	2003271160	8850	8850	8850	8850	0
116	20240729	174300	2003271160	8850	8850	8850	8850	0
117	20240729	174200	2003271160	8850	8850	8850	8850	0
118	20240729	174100	2003271160	8850	8850	8850	8850	0
119	20240729	174000	2003271160	8850	8850	8850	8850	0
120	20240729	173900	2003271160	8850	8850	8850	8850	0
121	20240729	173800	2003271160	8850	8850	8850	8850	0
122	20240729	173700	2003271160	8850	8850	8850	8850	4992
123	20240729	173600	2003271160	8850	8850	8850	8850	0
124	20240729	173500	2003271160	8850	8850	8850	8850	0
125	20240729	173400	2003271160	8850	8850	8850	8850	0
126	20240729	173300	2003271160	8850	8850	8850	8850	0
127	20240729	173200	2003271160	8850	8850	8850	8850	0
128	20240729	173100	2003271160	8850	8850	8850	8850	0
129	20240729	173000	2003271160	8850	8850	8850	8850	0
130	20240729	172900	2003271160	8850	8850	8850	8850	0
131	20240729	172800	2003271160	8850	8850	8850	8850	0
132	20240729	172700	2003271160	8850	8850	8850	8850	0
133	20240729	172600	2003271160	8850	8850	8850	8850	0
134	20240729	172500	2003271160	8850	8850	8850	8850	0
135	20240729	172400	2003271160	8850	8850	8850	8850	0
136	20240729	172300	2003271160	8850	8850	8850	8850	0
137	20240729	172200	2003271160	8850	8850	8850	8850	0
138	20240729	172100	2003271160	8850	8850	8850	8850	0
139	20240729	172000	2003271160	8850	8850	8850	8850	0
140	20240729	171900	2003271160	8850	8850	8850	8850	0
141	20240729	171800	2003271160	8850	8850	8850	8850	0
142	20240729	171700	2003271160	8850	8850	8850	8850	0
143	20240729	171600	2003271160	8850	8850	8850	8850	0
144	20240729	171500	2003271160	8850	8850	8850	8850	0
145	20240729	171400	2003271160	8850	8850	8850	8850	0
146	20240729	171300	2003271160	8850	8850	8850	8850	0
147	20240729	171200	2003271160	8850	8850	8850	8850	0
148	20240729	171100	2003271160	8850	8850	8850	8850	0
149	20240729	171000	2003271160	8850	8850	8850	8850	0
150	20240729	170900	2003271160	8850	8850	8850	8850	0
151	20240729	170800	2003271160	8850	8850	8850	8850	0
152	20240729	170700	2003271160	8850	8850	8850	8850	4992
153	20240729	170600	2003271160	8850	8850	8850	8850	0
154	20240729	170500	2003271160	8850	8850	8850	8850	0
155	20240729	170400	2003271160	8850	8850	8850	8850	0
156	20240729	170300	2003271160	8850	8850	8850	8850	0
157	20240729	170200	2003271160	8850	8850	8850	8850	0
158	20240729	170100	2003271160	8850	8850	8850	8850	0
159	20240729	170000	2003271160	8850	8850	8850	8850	0
160	20240729	165900	2003271160	8850	8850	8850	8850	0
161	20240729	165800	2003271160	8850	8850	8850	8850	0
162	20240729	165700	2003271160	8850	8850	8850	8850	0
163	20240729	165600	2003271160	8850	8850	8850	8850	0
164	20240729	165500	2003271160	8850	8850	8850	8850	0
165	20240729	165400	2003271160	8850	8850	8850	8850	0
166	20240729	165300	2003271160	8850	8850	8850	8850	0
167	20240729	165200	2003271160	8850	8850	8850	8850	0
168	20240729	165100	2003271160	8850	8850	8850	8850	0
169	20240729	165000	2003271160	8850	8850	8850	8850	0
170	20240729	164900	2003271160	8850	8850	8850	8850	0
171	20240729	164800	2003271160	8850	8850	8850	8850	0
172	20240729	164700	2003271160	8850	8850	8850	8850	0
173	20240729	164600	2003271160	8850	8850	8850	8850	0
174	20240729	164500	2003271160	8850	8850	8850	8850	0
175	20240729	164400	2003271160	8850	8850	8850	8850	0
176	20240729	164300	2003271160	8850	8850	8850	8850	0
177	20240729	164200	2003271160	8850	8850	8850	8850	0
178	20240729	164100	2003271160	8850	8850	8850	8850	0
179	20240729	164000	2003271160	8850	8850	8850	8850	0
180	20240729	163900	2003271160	8850	8850	8850	8850	0
181	20240729	163800	2003271160	8850	8850	8850	8850	0
182	20240729	163700	2003271160	8850	8850	8850	8850	4992
183	20240729	163600	2003271160	8850	8850	8850	8850	0
184	20240729	163500	2003271160	8850	8850	8850	8850	0
185	20240729	163400	2003271160	8850	8850	8850	8850	0
186	20240729	163300	2003271160	8850	8850	8850	8850	0
187	20240729	163200	2003271160	8850	8850	8850	8850	0
188	20240729	163100	2003271160	8850	8850	8850	8850	0
189	20240729	163000	2003271160	8850	8850	8850	8850	0
190	20240729	162900	2003271160	8850	8850	8850	8850	0
191	20240729	162800	2003271160	8850	8850	8850	8850	0
192	20240729	162700	2003271160	8850	8850	8850	8850	0
193	20240729	162600	2003271160	8850	8850	8850	8850	0
194	20240729	162500	2003271160	8850	8850	8850	8850	0
195	20240729	162400	2003271160	8850	8850	8850	8850	0
196	20240729	162300	2003271160	8850	8850	8850	8850	0
197	20240729	162200	2003271160	8850	8850	8850	8850	0
198	20240729	162100	2003271160	8850	8850	8850	8850	0
199	20240729	162000	2003271160	8850	8850	8850	8850	0
200	20240729	161900	2003271160	8850	8850	8850	8850	0
201	20240729	161800	2003271160	8850	8850	8850	8850	0
202	20240729	161700	2003271160	8850	8850	8850	8850	0
203	20240729	161600	2003271160	8850	8850	8850	8850	0
204	20240729	161500	2003271160	8850	8850	8850	8850	0
205	20240729	161400	2003271160	8850	8850	8850	8850	0
206	20240729	161300	2003271160	8850	8850	8850	8850	0
207	20240729	161200	2003271160	8850	8850	8850	8850	0
208	20240729	161100	2003271160	8850	8850	8850	8850	0
209	20240729	161000	2003271160	8850	8850	8850	8850	0
210	20240729	160900	2003271160	8850	8850	8850	8850	0
211	20240729	160800	2003271160	8850	8850	8850	8850	0
212	20240729	160700	2003271160	8850	8850	8850	8850	4992
213	20240729	160600	2003271160	8850	8850	8850	8850	0
214	20240729	160500	2003271160	8850	8850	8850	8850	0
215	20240729	160400	2003271160	8850	8850	8850	8850	0
216	20240729	160300	2003271160	8850	8850	8850	8850	0
217	20240729	160200	2003271160	8850	8850	8850	8850	0
218	20240729	160100	2003271160	8850	8850	8850	8850	0
219	20240729	160000	2003271160	8850	8850	8850	8850	0
220	20240729	155900	2003271160	8850	8850	8850	8850	0
221	20240729	155800	2003271160	8850	8850	8850	8850	0
222	20240729	155700	2003271160	8850	8850	8850	8850	0
223	20240729	155600	2003271160	8850	8850	8850	8850	0
224	20240729	155500	2003271160	8850	8850	8850	8850	0
225	20240729	155400	2003271160	8850	8850	8850	8850	0
226	20240729	155300	2003271160	8850	8850	8850	8850	0
227	20240729	155200	2003271160	8850	8850	8850	8850	0
228	20240729	155100	2003271160	8850	8850	8850	8850	0
229	20240729	155000	2003271160	8850	8850	8850	8850	0
230	20240729	154900	2003271160	8850	8850	8850	8850	0
231	20240729	154800	2003271160	8850	8850	8850	8850	0
232	20240729	154700	2003271160	8850	8850	8850	8850	0
233	20240729	154600	2003271160	8850	8850	8850	8850	0
234	20240729	154500	2003271160	8850	8850	8850	8850	0
235	20240729	154400	2003271160	8850	8850	8850	8850	0
236	20240729	154300	2003271160	8850	8850	8850	8850	0
237	20240729	154200	2003271160	8850	8850	8850	8850	0
238	20240729	154100	2003271160	8850	8850	8850	8850	0
239	20240729	154000	2003271160	8850	8850	8850	8850	0
240	20240729	153900	2003271160	8850	8850	8850	8850	0
241	20240729	153800	2003271160	8850	8850	8850	8850	0
242	20240729	153700	2003271160	8850	8850	8850	8850	4992
243	20240729	153600	2003271160	8850	8850	8850	8850	0
244	20240729	153500	2003271160	8850	8850	8850	8850	0
245	20240729	153400	2003271160	8850	8850	8850	8850	0
246	20240729	153300	2003271160	8850	8850	8850	8850	0
247	20240729	153200	2003271160	8850	8850	8850	8850	0
248	20240729	153100	2003271160	8850	8850	8850	8850	0
249	20240729	153000	2003271160	8850	8850	8850	8850	4992
250	20240729	152900	1959091960	8900	8900	8900	8900	0
251	20240729	152800	1959091960	8900	8900	8900	8900	0
252	20240729	152700	1959091960	8900	8900	8900	8900	0
253	20240729	152600	1959091960	8900	8900	8900	8900	0
254	20240729	152500	1959091960	8900	8900	8900	8900	0
255	20240729	152400	1959091960	8900	8900	8900	8900	0
256	20240729	152300	1959091960	8900	8900	8900	8900	0
257	20240729	152200	1959091960	8900	8900	8900	8900	0
258	20240729	152100	1959091960	8900	8900	8900	8900	0
259	20240729	152000	1959091960	8900	8900	8900	8900	0
260	20240729	151900	1959091960	8900	8900	8900	8880	209
261	20240729	151800	1957234950	8890	8890	8900	8890	24
262	20240729	151700	1957021580	8900	8890	8900	8870	823
263	20240729	151600	1949709760	8890	8890	8890	8890	149
264	20240729	151500	1948385150	8890	8870	8910	8870	511
265	20240729	151400	1943846320	8880	8870	8880	8870	275
266	20240729	151300	1941407060	8870	8860	8870	8860	183
267	20240729	151200	1939783950	8860	8860	8870	8860	289
268	20240729	151100	1937223130	8860	8870	8890	8860	724
269	20240729	151000	1930790850	8870	8860	8880	8860	913
270	20240729	150900	1922687350	8860	8860	8870	8860	153
271	20240729	150800	1921331010	8860	8870	8880	8860	690
272	20240729	150700	1915210810	8870	8870	8870	8870	277
273	20240729	150600	1912753820	8870	8880	8880	8870	254
274	20240729	150500	1910498370	8880	8890	8890	8880	311
275	20240729	150400	1907736670	8890	8880	8890	8870	469
276	20240729	150300	1903569910	8860	8870	8890	8860	259
277	20240729	150200	1901272640	8860	8860	8880	8860	973
278	20240729	150100	1892641540	8860	8850	8870	8850	453
279	20240729	150000	1888628040	8860	8860	8870	8850	452
280	20240729	145900	1884622330	8860	8870	8880	8860	1412
281	20240729	145800	1872100910	8870	8850	8870	8840	4446
282	20240729	145700	1832768570	8860	8860	8860	8850	1967
283	20240729	145600	1815354270	8860	8850	8860	8850	349
284	20240729	145500	1812264780	8850	8860	8860	8850	615
285	20240729	145400	1806819750	8860	8870	8870	8860	644
286	20240729	145300	1801113610	8860	8850	8860	8850	327
287	20240729	145200	1798218380	8860	8870	8870	8860	2528
288	20240729	145100	1775810470	8870	8880	8890	8870	322
289	20240729	145000	1772952680	8880	8880	8880	8870	656
290	20240729	144900	1767127460	8880	8880	8880	8880	639
291	20240729	144800	1761453140	8880	8890	8890	8880	373
292	20240729	144700	1758139040	8890	8890	8900	8890	399
293	20240729	144600	1754591780	8890	8890	8900	8880	592
294	20240729	144500	1749331970	8890	8870	8900	8870	1299
295	20240729	144400	1737786640	8870	8880	8890	8870	940
296	20240729	144300	1729440980	8880	8880	8880	8880	295
297	20240729	144200	1726821380	8880	8880	8890	8870	544
298	20240729	144100	1721992520	8870	8880	8890	8870	608
299	20240729	144000	1716594280	8880	8880	8890	8880	169
300	20240729	143900	1715093550	8880	8880	8880	8880	570
301	20240729	143800	1710031950	8880	8870	8890	8870	270
302	20240729	143700	1707635090	8870	8870	8880	8870	529
303	20240729	143600	1702941960	8870	8870	8870	8870	323
304	20240729	143500	1700076950	8870	8890	8890	8870	757
305	20240729	143400	1693357750	8890	8880	8890	8880	486
306	20240729	143300	1689041600	8880	8880	8880	8880	266
307	20240729	143200	1686679520	8880	8880	8880	8880	589
308	20240729	143100	1681449200	8880	8870	8890	8870	729
309	20240729	143000	1674975230	8870	8870	8880	8870	434
310	20240729	142900	1671125640	8870	8870	8870	8860	372
311	20240729	142800	1667826080	8860	8870	8890	8860	523
312	20240729	142700	1663187660	8870	8870	8870	8860	610
313	20240729	142600	1657777010	8870	8870	8880	8870	264
314	20240729	142500	1655435250	8870	8880	8890	8870	602
315	20240729	142400	1650089500	8890	8880	8890	8880	461
316	20240729	142300	1645995800	8880	8880	8880	8880	342
317	20240729	142200	1642958840	8890	8880	8900	8880	226
318	20240729	142100	1640950940	8880	8880	8880	8880	265
319	20240729	142000	1638597740	8880	8880	8880	8880	263
320	20240729	141900	1636262300	8880	8880	8880	8880	150
321	20240729	141800	1634930300	8880	8890	8890	8880	324
322	20240729	141700	1632050550	8890	8890	8900	8890	259
323	20240729	141600	1629748020	8890	8890	8900	8890	158
324	20240729	141500	1628342630	8890	8890	8900	8890	535
325	20240729	141400	1623584480	8890	8890	8890	8890	265
326	20240729	141300	1621228630	8890	8890	8900	8890	346
327	20240729	141200	1618152610	8890	8890	8900	8890	83
328	20240729	141100	1617414720	8890	8890	8890	8890	327
329	20240729	141000	1614507690	8900	8890	8900	8890	259
330	20240729	140900	1612205150	8890	8890	8890	8890	100
331	20240729	140800	1611316150	8890	8900	8900	8890	279
332	20240729	140700	1608833680	8900	8900	8910	8900	286
333	20240729	140600	1606288260	8900	8900	8900	8900	142
334	20240729	140500	1605024460	8900	8900	8900	8900	325
335	20240729	140400	1602131960	8900	8890	8910	8890	305
336	20240729	140300	1599418190	8890	8890	8890	8890	263
337	20240729	140200	1597080120	8880	8890	8890	8880	1140
338	20240729	140100	1586946280	8890	8890	8890	8890	314
339	20240729	140000	1584154820	8890	8890	8890	8890	371
340	20240729	135900	1580856630	8890	8890	8890	8890	84
341	20240729	135800	1580109870	8890	8890	8900	8890	1012
342	20240729	135700	1571105610	8890	8920	8920	8890	2900
343	20240729	135600	1545258880	8920	8910	8920	8910	332
344	20240729	135500	1542299210	8910	8910	8910	8910	96
345	20240729	135400	1541443850	8920	8910	8930	8910	405
346	20240729	135300	1537831730	8910	8910	8920	8910	777
347	20240729	135200	1530903660	8910	8910	8910	8910	95
348	20240729	135100	1530057210	8910	8910	8920	8910	324
349	20240729	135000	1527170360	8910	8910	8930	8910	118
350	20240729	134900	1526118900	8930	8890	8930	8890	1724
351	20240729	134800	1510746620	8890	8900	8920	8890	459
352	20240729	134700	1506663950	8900	8900	8910	8900	689
353	20240729	134600	1500531720	8900	8920	8920	8900	1412
354	20240729	134500	1487950150	8920	8920	8920	8920	881
355	20240729	134400	1480091630	8920	8920	8930	8910	330
356	20240729	134300	1477148040	8930	8950	8950	8930	2366
357	20240729	134200	1456004790	8950	8950	8950	8950	67
358	20240729	134100	1455405140	8950	8960	8960	8940	2387
359	20240729	134000	1434027400	8970	8970	8970	8970	0
360	20240729	133900	1434027400	8970	8980	8980	8970	1300
361	20240729	133800	1422366050	8980	8980	8980	8980	20
362	20240729	133700	1422186450	8980	8980	8980	8980	120
363	20240729	133600	1421108850	8970	8970	8970	8970	10
364	20240729	133500	1421019150	8970	8970	8980	8970	78
365	20240729	133400	1420319030	8970	8980	8980	8970	30
366	20240729	133300	1420049740	8980	8990	8990	8980	58
367	20240729	133200	1419528620	8980	8970	8980	8970	73
368	20240729	133100	1418873350	8970	8970	8970	8970	20
369	20240729	133000	1418693950	8970	8980	8980	8970	76
370	20240729	132900	1418011590	8980	8980	8980	8980	20
371	20240729	132800	1417831990	8970	8970	8980	8970	48
372	20240729	132700	1417401150	8970	8970	8970	8970	16
373	20240729	132600	1417257630	8980	8970	8980	8970	719
374	20240729	132500	1410807940	8970	8970	8970	8970	10
375	20240729	132400	1410718240	8970	8980	8980	8970	625
376	20240729	132300	1405106820	8980	8980	8980	8980	10
377	20240729	132200	1405017020	8980	8980	8990	8980	54
378	20240729	132100	1404531860	8980	8970	9000	8970	1483
379	20240729	132000	1391223280	8960	8960	8960	8960	21
380	20240729	131900	1391035120	8970	8960	8970	8960	567
381	20240729	131800	1385954540	8970	8970	8970	8960	37
382	20240729	131700	1385622750	8960	8960	8960	8960	20
383	20240729	131600	1385443550	8960	8960	8970	8960	160
384	20240729	131500	1384008590	8960	8960	8960	8960	30
385	20240729	131400	1383739790	8970	8970	8970	8970	0
386	20240729	131300	1383739790	8970	8970	8970	8970	73
387	20240729	131200	1383084980	8970	8970	8970	8970	4
388	20240729	131100	1383049100	8960	8980	8990	8960	843
389	20240729	131000	1375489840	8980	8970	8980	8970	169
390	20240729	130900	1373973890	8970	8970	8970	8960	114
391	20240729	130800	1372951410	8970	8970	8970	8970	33
392	20240729	130700	1372655400	8970	8930	8970	8930	981
393	20240729	130600	1363870180	8920	8950	8960	8920	2136
394	20240729	130500	1344781430	8950	8950	8950	8950	25
395	20240729	130400	1344557680	8950	8960	8960	8950	30
396	20240729	130300	1344288930	8960	8960	8960	8960	70
397	20240729	130200	1343661730	8950	8960	8960	8950	127
398	20240729	130100	1342524460	8950	8960	8960	8950	138
399	20240729	130000	1341288000	8960	8960	8960	8960	24
400	20240729	125900	1341072960	8960	8960	8960	8960	138
401	20240729	125800	1339836480	8950	8950	8950	8950	335
402	20240729	125700	1336838230	8950	8950	8950	8950	122
403	20240729	125600	1335746330	8960	8960	8960	8960	23
404	20240729	125500	1335540250	8950	8950	8950	8950	156
405	20240729	125400	1334144050	8950	8950	8950	8950	259
406	20240729	125300	1331826000	8950	8940	8950	8940	116
407	20240729	125200	1330788800	8940	8940	8940	8940	691
408	20240729	125100	1324611260	8940	8940	8940	8940	14
409	20240729	125000	1324486100	8940	8940	8940	8940	15
410	20240729	124900	1324352000	8940	8940	8940	8940	28
411	20240729	124800	1324101680	8940	8940	8940	8940	16
412	20240729	124700	1323958640	8940	8940	8940	8940	28
413	20240729	124600	1323708320	8930	8940	8940	8930	64
414	20240729	124500	1323136180	8930	8940	8940	8930	23
415	20240729	124400	1322930620	8940	8930	8940	8930	821
416	20240729	124300	1315598930	8930	8930	8930	8930	18
417	20240729	124200	1315438190	8930	8920	8930	8920	18
418	20240729	124100	1315277460	8930	8930	8930	8930	24
419	20240729	124000	1315063140	8920	8920	8920	8920	0
420	20240729	123900	1315063140	8920	8920	8920	8920	40
421	20240729	123800	1314706340	8930	8930	8930	8930	0
422	20240729	123700	1314706340	8930	8930	8930	8930	19
423	20240729	123600	1314536670	8930	8920	8940	8920	568
424	20240729	123500	1309466030	8920	8920	8920	8920	10
425	20240729	123400	1309376830	8910	8870	8910	8870	2437
426	20240729	123300	1287729300	8880	8870	8880	8870	927
427	20240729	123200	1279505080	8870	8870	8870	8870	4
428	20240729	123100	1279469600	8870	8890	8890	8870	294
429	20240729	123000	1276858640	8890	8920	8940	8890	1542
430	20240729	122900	1263106560	8910	8890	8910	8890	1617
431	20240729	122800	1248718130	8880	8880	8880	8880	233
432	20240729	122700	1246649090	8880	8880	8880	8870	203
433	20240729	122600	1244847320	8880	8880	8880	8880	0
434	20240729	122500	1244847320	8880	8880	8880	8880	10
435	20240729	122400	1244758520	8880	8880	8880	8880	39
436	20240729	122300	1244412200	8880	8880	8880	8880	1
437	20240729	122200	1244403320	8880	8880	8880	8880	1
438	20240729	122100	1244394440	8880	8880	8880	8880	710
439	20240729	122000	1238089640	8880	8880	8880	8880	0
440	20240729	121900	1238089640	8880	8880	8880	8880	209
441	20240729	121800	1236233720	8870	8870	8870	8870	198
442	20240729	121700	1234477460	8880	8880	8890	8880	311
443	20240729	121600	1231715770	8890	8890	8890	8890	381
444	20240729	121500	1228328680	8890	8890	8890	8890	10
445	20240729	121400	1228239780	8890	8890	8890	8890	22
446	20240729	121300	1228044200	8890	8900	8900	8890	726
447	20240729	121200	1221588830	8910	8910	8910	8910	1
448	20240729	121100	1221579920	8900	8900	8900	8900	68
449	20240729	121000	1220974720	8900	8900	8900	8900	1
450	20240729	120900	1220965820	8890	8890	8890	8890	10
451	20240729	120800	1220876920	8890	8890	8890	8890	91
452	20240729	120700	1220067930	8890	8870	8900	8870	2642
453	20240729	120600	1196585840	8860	8860	8860	8860	104
454	20240729	120500	1195664400	8880	8880	8880	8880	1
455	20240729	120400	1195655520	8880	8870	8880	8870	156
456	20240729	120300	1194271230	8870	8870	8870	8870	62
457	20240729	120200	1193721290	8870	8880	8880	8870	256
458	20240729	120100	1191449510	8870	8870	8870	8870	16
459	20240729	120000	1191307590	8870	8870	8870	8870	0
460	20240729	115900	1191307590	8870	8870	8870	8870	2
461	20240729	115800	1191289850	8860	8860	8860	8860	112
462	20240729	115700	1190297530	8860	8860	8860	8860	19
463	20240729	115600	1190129190	8860	8870	8870	8860	510
464	20240729	115500	1185610580	8870	8870	8870	8870	19
465	20240729	115400	1185442050	8870	8860	8870	8860	111
466	20240729	115300	1184458480	8860	8860	8860	8860	18
467	20240729	115200	1184299000	8860	8860	8860	8860	168
468	20240729	115100	1182810520	8860	8860	8860	8860	14
469	20240729	115000	1182686480	8870	8860	8870	8860	24
470	20240729	114900	1182473700	8850	8850	8850	8850	20
471	20240729	114800	1182296700	8850	8850	8850	8850	11
472	20240729	114700	1182199350	8850	8840	8850	8840	571
473	20240729	114600	1177146590	8840	8840	8840	8840	301
474	20240729	114500	1174485750	8840	8840	8850	8840	251
475	20240729	114400	1172266810	8850	8860	8860	8840	108
476	20240729	114300	1171310390	8870	8880	8880	8870	161
477	20240729	114200	1169881800	8870	8870	8870	8870	18
478	20240729	114100	1169722140	8870	8850	8870	8850	3116
479	20240729	114000	1142105440	8850	8840	8850	8840	509
480	20240729	113900	1137605650	8840	8840	8850	8840	798
481	20240729	113800	1130551270	8850	8840	8850	8840	13
482	20240729	113700	1130436310	8840	8840	8840	8840	9
483	20240729	113600	1130356750	8850	8840	8850	8840	35
484	20240729	113500	1130047280	8850	8840	8850	8840	160
485	20240729	113400	1128632770	8840	8840	8840	8840	55
486	20240729	113300	1128146570	8840	8840	8840	8840	228
487	20240729	113200	1126131050	8840	8840	8850	8840	20
488	20240729	113100	1125954240	8840	8840	8850	8840	886
489	20240729	113000	1118121990	8840	8840	8840	8830	2145
490	20240729	112900	1099166270	8840	8830	8840	8830	102
491	20240729	112800	1098264700	8830	8830	8830	8830	115
492	20240729	112700	1097249250	8830	8820	8840	8820	3030
493	20240729	112600	1070516680	8820	8840	8840	8810	3937
494	20240729	112500	1035761890	8850	8870	8880	8840	3555
495	20240729	112400	1004277260	8870	8880	8880	8860	2310
496	20240729	112300	983776630	8880	8880	8880	8880	247
497	20240729	112200	981583270	8880	8900	8900	8880	2591
498	20240729	112100	958561660	8900	8900	8900	8890	1216
499	20240729	112000	947739350	8900	8890	8910	8890	32
500	20240729	111900	947454540	8890	8900	8900	8890	621
501	20240729	111800	941933820	8890	8900	8900	8890	997
502	20240729	111700	933060550	8900	8900	8910	8900	1879
503	20240729	111600	916337430	8900	8900	8900	8900	121
504	20240729	111500	915260530	8910	8910	8910	8900	833
505	20240729	111400	907840800	8900	8920	8920	8900	3420
506	20240729	111300	877378110	8920	8920	8920	8910	122
507	20240729	111200	876290060	8920	8920	8920	8920	36
508	20240729	111100	875968940	8920	8920	8930	8920	124
509	20240729	111000	874862760	8920	8930	8930	8910	655
510	20240729	110900	869020190	8920	8920	8920	8920	22
511	20240729	110800	868823950	8930	8930	8930	8930	109
512	20240729	110700	867850580	8930	8930	8930	8930	9
513	20240729	110600	867770210	8930	8930	8930	8930	18
514	20240729	110500	867609470	8930	8920	8930	8920	948
515	20240729	110400	859143920	8920	8930	8930	8920	11
516	20240729	110300	859045780	8920	8930	8930	8920	21
517	20240729	110200	858858390	8930	8920	8930	8920	64
518	20240729	110100	858286960	8920	8930	8930	8910	1036
519	20240729	110000	849047250	8940	8940	8940	8940	723
520	20240729	105900	842583630	8940	8930	8940	8930	402
521	20240729	105800	838989980	8930	8930	8930	8930	102
522	20240729	105700	838079120	8930	8930	8930	8930	9
523	20240729	105600	837998750	8930	8930	8930	8930	496
524	20240729	105500	833569470	8930	8940	8940	8930	6
525	20240729	105400	833515880	8930	8930	8930	8930	16
526	20240729	105300	833373000	8930	8930	8940	8910	6193
527	20240729	105200	778106210	8940	8930	8940	8930	321
528	20240729	105100	775239670	8920	8940	8940	8920	603
529	20240729	105000	769853920	8940	8940	8940	8940	285
530	20240729	104900	767306020	8940	8940	8950	8920	2327
531	20240729	104800	746527700	8950	8980	8990	8950	1584
532	20240729	104700	732303860	8980	8970	8980	8970	1052
533	20240729	104600	722862300	8960	8960	8970	8950	613
534	20240729	104500	717369570	8960	8950	8960	8950	109
535	20240729	104400	716392990	8950	8980	8980	8940	1167
536	20240729	104300	705938740	8980	9020	9020	8980	5067
537	20240729	104200	660364670	9030	9030	9030	9030	0
538	20240729	104100	660364670	9030	9030	9030	9030	1
539	20240729	104000	660355640	9030	9030	9030	9030	30
540	20240729	103900	660084740	9020	9020	9020	9020	0
541	20240729	103800	660084740	9020	9020	9020	9020	0
542	20240729	103700	660084740	9020	9020	9020	9020	75
543	20240729	103600	659408240	9020	9020	9020	9020	2
544	20240729	103500	659390200	9030	9050	9050	9030	977
545	20240729	103400	650564340	9050	9050	9050	9050	590
546	20240729	103300	645224840	9040	9030	9040	9020	746
547	20240729	103200	638487700	9040	9040	9040	9040	210
548	20240729	103100	636589300	9040	9040	9040	9040	193
549	20240729	103000	634844580	9040	9040	9040	9040	153
550	20240729	102900	633461460	9040	9040	9040	9040	100
551	20240729	102800	632557460	9040	9010	9040	8990	3199
552	20240729	102700	603757920	9010	9050	9050	9010	464
553	20240729	102600	599574810	9050	9040	9050	9040	2
554	20240729	102500	599556720	9030	9020	9030	9020	107
555	20240729	102400	598591570	9020	9040	9040	9010	6186
556	20240729	102300	542807790	9050	9050	9050	9050	0
557	20240729	102200	542807790	9050	9050	9050	9050	35
558	20240729	102100	542491040	9050	9060	9060	9050	951
559	20240729	102000	533879590	9060	9070	9070	9060	711
560	20240729	101900	527437920	9070	9070	9070	9070	0
561	20240729	101800	527437920	9070	9070	9070	9070	1225
562	20240729	101700	516327170	9070	9070	9070	9070	735
563	20240729	101600	509660720	9060	9070	9070	9060	54
564	20240729	101500	509170990	9060	9060	9060	9060	31
565	20240729	101400	508890130	9070	9070	9070	9070	404
566	20240729	101300	505225850	9070	9070	9070	9070	1
567	20240729	101200	505216780	9070	9060	9070	9060	65
568	20240729	101100	504627270	9070	9070	9070	9070	106
569	20240729	101000	503665850	9070	9070	9070	9070	1
570	20240729	100900	503656780	9060	9060	9060	9060	303
571	20240729	100800	500911600	9060	9060	9060	9060	1
572	20240729	100700	500902540	9060	9060	9060	9060	2
573	20240729	100600	500884420	9060	9050	9060	9050	22
574	20240729	100500	500685310	9050	9050	9060	9050	422
575	20240729	100400	496866010	9050	9050	9050	9050	6
576	20240729	100300	496811710	9050	9050	9050	9050	5
577	20240729	100200	496766460	9030	9030	9040	9030	216
578	20240729	100100	494815960	9050	9050	9050	9030	1206
579	20240729	100000	483917870	9040	9040	9050	9040	423
580	20240729	095900	480093940	9050	9050	9050	9050	1
581	20240729	095800	480084890	9050	9060	9060	9050	821
582	20240729	095700	472654820	9050	9050	9050	9050	0
583	20240729	095600	472654820	9050	9050	9050	9050	0
584	20240729	095500	472654820	9050	9050	9050	9050	200
585	20240729	095400	470844820	9040	9050	9050	9040	390
586	20240729	095300	467318570	9050	9050	9050	9050	272
587	20240729	095200	464856970	9060	9060	9060	9060	2
588	20240729	095100	464838850	9060	9050	9060	9050	955
589	20240729	095000	456192940	9050	9050	9050	9050	0
590	20240729	094900	456192940	9050	9050	9050	9050	361
591	20240729	094800	452925890	9050	9040	9050	9040	807
592	20240729	094700	445623690	9040	9040	9040	9040	10
593	20240729	094600	445533290	9050	9050	9050	9050	1000
594	20240729	094500	436483290	9060	9060	9060	9060	91
595	20240729	094400	435658830	9060	9060	9060	9060	0
596	20240729	094300	435658830	9060	9060	9060	9060	411
597	20240729	094200	431935170	9070	9100	9100	9070	994
598	20240729	094100	422903860	9100	9100	9100	9100	0
599	20240729	094000	422903860	9100	9090	9100	9090	1377
600	20240729	093900	410375290	9080	9080	9080	9080	191
601	20240729	093800	408641010	9070	9080	9080	9070	130
602	20240729	093700	407461170	9070	9070	9070	9070	213
603	20240729	093600	405529260	9060	9060	9060	9060	409
604	20240729	093500	401823720	9060	9060	9060	9060	0
605	20240729	093400	401823720	9060	9060	9060	9060	0
606	20240729	093300	401823720	9060	9060	9060	9060	161
607	20240729	093200	400365060	9070	9050	9070	9040	248
608	20240729	093100	398120680	9060	9080	9080	9060	714
609	20240729	093000	391644950	9080	9080	9080	9080	31
610	20240729	092900	391363470	9070	9080	9080	9070	516
611	20240729	092800	386680190	9080	9080	9080	9080	6
612	20240729	092700	386625710	9090	9090	9100	9090	1248
613	20240729	092600	375273060	9090	9090	9090	9090	489
614	20240729	092500	370828050	9100	9060	9140	9060	4548
615	20240729	092400	329520540	9040	9040	9050	9040	1840
616	20240729	092300	312880130	9020	9010	9020	9010	707
617	20240729	092200	306507610	9010	9000	9020	9000	3355
618	20240729	092100	276286340	9000	9000	9000	9000	0
619	20240729	092000	276286340	9000	9010	9010	9000	276
620	20240729	091900	273800270	9000	9000	9000	9000	174
621	20240729	091800	272234270	9010	9020	9020	9010	1096
622	20240729	091700	262359110	9030	9030	9030	9030	232
623	20240729	091600	260264150	9030	9020	9030	9020	1125
624	20240729	091500	250116250	9040	9000	9040	9000	1706
625	20240729	091400	234760250	9040	9000	9050	9000	5027
626	20240729	091300	189468810	9000	9000	9010	9000	2111
627	20240729	091200	170468700	9010	9010	9020	9010	837
628	20240729	091100	162920090	9030	9000	9040	8990	1718
629	20240729	091000	147451190	9000	9030	9030	9000	150
630	20240729	090900	146098760	8980	8990	9010	8980	2108
631	20240729	090800	127135750	9000	9030	9030	9000	2727
632	20240729	090700	102556980	9030	9020	9030	9020	1156
633	20240729	090600	92127700	9030	9030	9030	9030	352
634	20240729	090500	88949140	9010	9010	9010	8990	771
635	20240729	090400	82009180	8980	9000	9000	8980	540
636	20240729	090300	77154570	9000	9020	9030	9000	1426
637	20240729	090200	64304270	9020	9020	9070	9020	389
638	20240729	090100	60795440	9000	9050	9070	9000	2104
639	20240729	090000	41816470	9080	9010	9080	9010	4640