KissMeData/083650/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195200	1992892990	8850	8850	8850	8850	5364
3	20240729	195100	1992892990	8850	8850	8850	8850	0
4	20240729	195000	1992892990	8850	8850	8850	8850	0
5	20240729	194900	1992892990	8850	8850	8850	8850	0
6	20240729	194800	1992892990	8850	8850	8850	8850	0
7	20240729	194700	1992892990	8850	8850	8850	8850	0
8	20240729	194600	1992892990	8850	8850	8850	8850	0
9	20240729	194500	1992892990	8850	8850	8850	8850	0
10	20240729	194400	1992892990	8850	8850	8850	8850	0
11	20240729	194300	1992892990	8850	8850	8850	8850	0
12	20240729	194200	1992892990	8850	8850	8850	8850	0
13	20240729	194100	1992892990	8850	8850	8850	8850	0
14	20240729	194000	1992892990	8850	8850	8850	8850	0
15	20240729	193900	1992892990	8850	8850	8850	8850	0
16	20240729	193800	1992892990	8850	8850	8850	8850	0
17	20240729	193700	1992892990	8850	8850	8850	8850	0
18	20240729	193600	1992892990	8850	8850	8850	8850	0
19	20240729	193500	1992892990	8850	8850	8850	8850	0
20	20240729	193400	1992892990	8850	8850	8850	8850	0
21	20240729	193300	1992892990	8850	8850	8850	8850	0
22	20240729	193200	1992892990	8850	8850	8850	8850	0
23	20240729	193100	1992892990	8850	8850	8850	8850	0
24	20240729	193000	1992892990	8850	8850	8850	8850	0
25	20240729	192900	1992892990	8850	8850	8850	8850	0
26	20240729	192800	1992892990	8850	8850	8850	8850	0
27	20240729	192700	1992892990	8850	8850	8850	8850	0
28	20240729	192600	1992892990	8850	8850	8850	8850	0
29	20240729	192500	1992892990	8850	8850	8850	8850	0
30	20240729	192400	1992892990	8850	8850	8850	8850	0
31	20240729	192300	1992892990	8850	8850	8850	8850	0
32	20240729	192200	1992892990	8850	8850	8850	8850	5364
33	20240729	192100	1992892990	8850	8850	8850	8850	0
34	20240729	192000	1992892990	8850	8850	8850	8850	0
35	20240729	191900	1992892990	8850	8850	8850	8850	0
36	20240729	191800	1992892990	8850	8850	8850	8850	0
37	20240729	191700	1992892990	8850	8850	8850	8850	0
38	20240729	191600	1992892990	8850	8850	8850	8850	0
39	20240729	191500	1992892990	8850	8850	8850	8850	0
40	20240729	191400	1992892990	8850	8850	8850	8850	0
41	20240729	191300	1992892990	8850	8850	8850	8850	0
42	20240729	191200	1992892990	8850	8850	8850	8850	0
43	20240729	191100	1992892990	8850	8850	8850	8850	0
44	20240729	191000	1992892990	8850	8850	8850	8850	0
45	20240729	190900	1992892990	8850	8850	8850	8850	0
46	20240729	190800	1992892990	8850	8850	8850	8850	0
47	20240729	190700	1992892990	8850	8850	8850	8850	0
48	20240729	190600	1992892990	8850	8850	8850	8850	0
49	20240729	190500	1992892990	8850	8850	8850	8850	0
50	20240729	190400	1992892990	8850	8850	8850	8850	0
51	20240729	190300	1992892990	8850	8850	8850	8850	0
52	20240729	190200	1992892990	8850	8850	8850	8850	0
53	20240729	190100	1992892990	8850	8850	8850	8850	0
54	20240729	190000	1992892990	8850	8850	8850	8850	0
55	20240729	185900	1992892990	8850	8850	8850	8850	0
56	20240729	185800	1992892990	8850	8850	8850	8850	0
57	20240729	185700	1992892990	8850	8850	8850	8850	0
58	20240729	185600	1992892990	8850	8850	8850	8850	0
59	20240729	185500	1992892990	8850	8850	8850	8850	0
60	20240729	185400	1992892990	8850	8850	8850	8850	0
61	20240729	185300	1992892990	8850	8850	8850	8850	0
62	20240729	185200	1992892990	8850	8850	8850	8850	5364
63	20240729	185100	1992892990	8850	8850	8850	8850	0
64	20240729	185000	1992892990	8850	8850	8850	8850	0
65	20240729	184900	1992892990	8850	8850	8850	8850	0
66	20240729	184800	1992892990	8850	8850	8850	8850	0
67	20240729	184700	1992892990	8850	8850	8850	8850	0
68	20240729	184600	1992892990	8850	8850	8850	8850	0
69	20240729	184500	1992892990	8850	8850	8850	8850	0
70	20240729	184400	1992892990	8850	8850	8850	8850	0
71	20240729	184300	1992892990	8850	8850	8850	8850	0
72	20240729	184200	1992892990	8850	8850	8850	8850	0
73	20240729	184100	1992892990	8850	8850	8850	8850	0
74	20240729	184000	1992892990	8850	8850	8850	8850	0
75	20240729	183900	1992892990	8850	8850	8850	8850	0
76	20240729	183800	1992892990	8850	8850	8850	8850	0
77	20240729	183700	1992892990	8850	8850	8850	8850	0
78	20240729	183600	1992892990	8850	8850	8850	8850	0
79	20240729	183500	1992892990	8850	8850	8850	8850	0
80	20240729	183400	1992892990	8850	8850	8850	8850	0
81	20240729	183300	1992892990	8850	8850	8850	8850	0
82	20240729	183200	1992892990	8850	8850	8850	8850	0
83	20240729	183100	1992892990	8850	8850	8850	8850	0
84	20240729	183000	1992892990	8850	8850	8850	8850	0
85	20240729	182900	1992892990	8850	8850	8850	8850	0
86	20240729	182800	1992892990	8850	8850	8850	8850	0
87	20240729	182700	1992892990	8850	8850	8850	8850	0
88	20240729	182600	1992892990	8850	8850	8850	8850	0
89	20240729	182500	1992892990	8850	8850	8850	8850	0
90	20240729	182400	1992892990	8850	8850	8850	8850	0
91	20240729	182300	1992892990	8850	8850	8850	8850	0
92	20240729	182200	1992892990	8850	8850	8850	8850	5364
93	20240729	182100	1992892990	8850	8850	8850	8850	0
94	20240729	182000	1992892990	8850	8850	8850	8850	0
95	20240729	181900	1992892990	8850	8850	8850	8850	0
96	20240729	181800	1992892990	8850	8850	8850	8850	0
97	20240729	181700	1992892990	8850	8850	8850	8850	0
98	20240729	181600	1992892990	8850	8850	8850	8850	0
99	20240729	181500	1992892990	8850	8850	8850	8850	0
100	20240729	181400	1992892990	8850	8850	8850	8850	0
101	20240729	181300	1992892990	8850	8850	8850	8850	0
102	20240729	181200	1992892990	8850	8850	8850	8850	0
103	20240729	181100	1992892990	8850	8850	8850	8850	0
104	20240729	181000	1992892990	8850	8850	8850	8850	0
105	20240729	180900	1992892990	8850	8850	8850	8850	0
106	20240729	180800	1992892990	8850	8850	8850	8850	0
107	20240729	180700	1992892990	8850	8850	8850	8850	0
108	20240729	180600	1992892990	8850	8850	8850	8850	0
109	20240729	180500	1992892990	8850	8850	8850	8850	0
110	20240729	180400	1992892990	8850	8850	8850	8850	0
111	20240729	180300	1992892990	8850	8850	8850	8850	0
112	20240729	180200	1992892990	8850	8850	8850	8850	0
113	20240729	180100	1992892990	8850	8850	8850	8850	0
114	20240729	180000	1992892990	8850	8850	8850	8850	0
115	20240729	175900	1992892990	8850	8850	8850	8850	0
116	20240729	175800	1992892990	8850	8850	8850	8850	0
117	20240729	175700	1992892990	8850	8850	8850	8850	0
118	20240729	175600	1992892990	8850	8850	8850	8850	0
119	20240729	175500	1992892990	8850	8850	8850	8850	0
120	20240729	175400	1992892990	8850	8850	8850	8850	0
121	20240729	175300	1992892990	8850	8850	8850	8850	0
122	20240729	175200	1992892990	8850	8850	8850	8850	5364
123	20240729	175100	1992892990	8850	8850	8850	8850	0
124	20240729	175000	1992892990	8850	8850	8850	8850	0
125	20240729	174900	1992892990	8850	8850	8850	8850	0
126	20240729	174800	1992892990	8850	8850	8850	8850	0
127	20240729	174700	1992892990	8850	8850	8850	8850	0
128	20240729	174600	1992892990	8850	8850	8850	8850	0
129	20240729	174500	1992892990	8850	8850	8850	8850	0
130	20240729	174400	1992892990	8850	8850	8850	8850	0
131	20240729	174300	1992892990	8850	8850	8850	8850	0
132	20240729	174200	1992892990	8850	8850	8850	8850	0
133	20240729	174100	1992892990	8850	8850	8850	8850	0
134	20240729	174000	1992892990	8850	8850	8850	8850	0
135	20240729	173900	1992892990	8850	8850	8850	8850	0
136	20240729	173800	1992892990	8850	8850	8850	8850	0
137	20240729	173700	1992892990	8850	8850	8850	8850	0
138	20240729	173600	1992892990	8850	8850	8850	8850	0
139	20240729	173500	1992892990	8850	8850	8850	8850	0
140	20240729	173400	1992892990	8850	8850	8850	8850	0
141	20240729	173300	1992892990	8850	8850	8850	8850	0
142	20240729	173200	1992892990	8850	8850	8850	8850	0
143	20240729	173100	1992892990	8850	8850	8850	8850	0
144	20240729	173000	1992892990	8850	8850	8850	8850	0
145	20240729	172900	1992892990	8850	8850	8850	8850	0
146	20240729	172800	1992892990	8850	8850	8850	8850	0
147	20240729	172700	1992892990	8850	8850	8850	8850	0
148	20240729	172600	1992892990	8850	8850	8850	8850	0
149	20240729	172500	1992892990	8850	8850	8850	8850	0
150	20240729	172400	1992892990	8850	8850	8850	8850	0
151	20240729	172300	1992892990	8850	8850	8850	8850	0
152	20240729	172200	1992892990	8850	8850	8850	8850	5364
153	20240729	172100	1992892990	8850	8850	8850	8850	0
154	20240729	172000	1992892990	8850	8850	8850	8850	0
155	20240729	171900	1992892990	8850	8850	8850	8850	0
156	20240729	171800	1992892990	8850	8850	8850	8850	0
157	20240729	171700	1992892990	8850	8850	8850	8850	0
158	20240729	171600	1992892990	8850	8850	8850	8850	0
159	20240729	171500	1992892990	8850	8850	8850	8850	0
160	20240729	171400	1992892990	8850	8850	8850	8850	0
161	20240729	171300	1992892990	8850	8850	8850	8850	0
162	20240729	171200	1992892990	8850	8850	8850	8850	0
163	20240729	171100	1992892990	8850	8850	8850	8850	0
164	20240729	171000	1992892990	8850	8850	8850	8850	0
165	20240729	170900	1992892990	8850	8850	8850	8850	0
166	20240729	170800	1992892990	8850	8850	8850	8850	0
167	20240729	170700	1992892990	8850	8850	8850	8850	0
168	20240729	170600	1992892990	8850	8850	8850	8850	0
169	20240729	170500	1992892990	8850	8850	8850	8850	0
170	20240729	170400	1992892990	8850	8850	8850	8850	0
171	20240729	170300	1992892990	8850	8850	8850	8850	0
172	20240729	170200	1992892990	8850	8850	8850	8850	0
173	20240729	170100	1992892990	8850	8850	8850	8850	0
174	20240729	170000	1992892990	8850	8850	8850	8850	0
175	20240729	165900	1992892990	8850	8850	8850	8850	0
176	20240729	165800	1992892990	8850	8850	8850	8850	0
177	20240729	165700	1992892990	8850	8850	8850	8850	0
178	20240729	165600	1992892990	8850	8850	8850	8850	0
179	20240729	165500	1992892990	8850	8850	8850	8850	0
180	20240729	165400	1992892990	8850	8850	8850	8850	0
181	20240729	165300	1992892990	8850	8850	8850	8850	0
182	20240729	165200	1992892990	8850	8850	8850	8850	5364
183	20240729	165100	1992892990	8850	8850	8850	8850	0
184	20240729	165000	1992892990	8850	8850	8850	8850	0
185	20240729	164900	1992892990	8850	8850	8850	8850	0
186	20240729	164800	1992892990	8850	8850	8850	8850	0
187	20240729	164700	1992892990	8850	8850	8850	8850	0
188	20240729	164600	1992892990	8850	8850	8850	8850	0
189	20240729	164500	1992892990	8850	8850	8850	8850	0
190	20240729	164400	1992892990	8850	8850	8850	8850	0
191	20240729	164300	1992892990	8850	8850	8850	8850	0
192	20240729	164200	1992892990	8850	8850	8850	8850	0
193	20240729	164100	1992892990	8850	8850	8850	8850	0
194	20240729	164000	1992892990	8850	8850	8850	8850	0
195	20240729	163900	1992892990	8850	8850	8850	8850	0
196	20240729	163800	1992892990	8850	8850	8850	8850	0
197	20240729	163700	1992892990	8850	8850	8850	8850	0
198	20240729	163600	1992892990	8850	8850	8850	8850	0
199	20240729	163500	1992892990	8850	8850	8850	8850	0
200	20240729	163400	1992892990	8850	8850	8850	8850	0
201	20240729	163300	1992892990	8850	8850	8850	8850	0
202	20240729	163200	1992892990	8850	8850	8850	8850	0
203	20240729	163100	1992892990	8850	8850	8850	8850	0
204	20240729	163000	1992892990	8850	8850	8850	8850	0
205	20240729	162900	1992892990	8850	8850	8850	8850	0
206	20240729	162800	1992892990	8850	8850	8850	8850	0
207	20240729	162700	1992892990	8850	8850	8850	8850	0
208	20240729	162600	1992892990	8850	8850	8850	8850	0
209	20240729	162500	1992892990	8850	8850	8850	8850	0
210	20240729	162400	1992892990	8850	8850	8850	8850	0
211	20240729	162300	1992892990	8850	8850	8850	8850	0
212	20240729	162200	1992892990	8850	8850	8850	8850	5364
213	20240729	162100	1992892990	8850	8850	8850	8850	0
214	20240729	162000	1992892990	8850	8850	8850	8850	0
215	20240729	161900	1992892990	8850	8850	8850	8850	0
216	20240729	161800	1992892990	8850	8850	8850	8850	0
217	20240729	161700	1992892990	8850	8850	8850	8850	0
218	20240729	161600	1992892990	8850	8850	8850	8850	0
219	20240729	161500	1992892990	8850	8850	8850	8850	0
220	20240729	161400	1992892990	8850	8850	8850	8850	0
221	20240729	161300	1992892990	8850	8850	8850	8850	0
222	20240729	161200	1992892990	8850	8850	8850	8850	0
223	20240729	161100	1992892990	8850	8850	8850	8850	0
224	20240729	161000	1992892990	8850	8850	8850	8850	0
225	20240729	160900	1992892990	8850	8850	8850	8850	0
226	20240729	160800	1992892990	8850	8850	8850	8850	0
227	20240729	160700	1992892990	8850	8850	8850	8850	0
228	20240729	160600	1992892990	8850	8850	8850	8850	0
229	20240729	160500	1992892990	8850	8850	8850	8850	0
230	20240729	160400	1992892990	8850	8850	8850	8850	0
231	20240729	160300	1992892990	8850	8850	8850	8850	0
232	20240729	160200	1992892990	8850	8850	8850	8850	0
233	20240729	160100	1992892990	8850	8850	8850	8850	0
234	20240729	160000	1992892990	8850	8850	8850	8850	0
235	20240729	155900	1992892990	8850	8850	8850	8850	0
236	20240729	155800	1992892990	8850	8850	8850	8850	0
237	20240729	155700	1992892990	8850	8850	8850	8850	0
238	20240729	155600	1992892990	8850	8850	8850	8850	0
239	20240729	155500	1992892990	8850	8850	8850	8850	0
240	20240729	155400	1992892990	8850	8850	8850	8850	0
241	20240729	155300	1992892990	8850	8850	8850	8850	0
242	20240729	155200	1992892990	8850	8850	8850	8850	5364
243	20240729	155100	1992892990	8850	8850	8850	8850	0
244	20240729	155000	1992892990	8850	8850	8850	8850	0
245	20240729	154900	1992892990	8850	8850	8850	8850	0
246	20240729	154800	1992892990	8850	8850	8850	8850	0
247	20240729	154700	1992892990	8850	8850	8850	8850	0
248	20240729	154600	1992892990	8850	8850	8850	8850	0
249	20240729	154500	1992892990	8850	8850	8850	8850	0
250	20240729	154400	1992892990	8850	8850	8850	8850	0
251	20240729	154300	1992892990	8850	8850	8850	8850	0
252	20240729	154200	1992892990	8850	8850	8850	8850	0
253	20240729	154100	1992892990	8850	8850	8850	8850	0
254	20240729	154000	1992892990	8850	8850	8850	8850	0
255	20240729	153900	1992892990	8850	8850	8850	8850	0
256	20240729	153800	1992892990	8850	8850	8850	8850	0
257	20240729	153700	1992892990	8850	8850	8850	8850	0
258	20240729	153600	1992892990	8850	8850	8850	8850	0
259	20240729	153500	1992892990	8850	8850	8850	8850	0
260	20240729	153400	1992892990	8850	8850	8850	8850	0
261	20240729	153300	1992892990	8850	8850	8850	8850	0
262	20240729	153200	1992892990	8850	8850	8850	8850	0
263	20240729	153100	1992892990	8850	8850	8850	8850	0
264	20240729	153000	1992892990	8850	8850	8850	8850	5364
265	20240729	152900	1945421590	8870	8870	8870	8870	0
266	20240729	152800	1945421590	8870	8870	8870	8870	0
267	20240729	152700	1945421590	8870	8870	8870	8870	0
268	20240729	152600	1945421590	8870	8870	8870	8870	0
269	20240729	152500	1945421590	8870	8870	8870	8870	0
270	20240729	152400	1945421590	8870	8870	8870	8870	0
271	20240729	152300	1945421590	8870	8870	8870	8870	0
272	20240729	152200	1945421590	8870	8870	8870	8870	0
273	20240729	152100	1945421590	8870	8870	8870	8870	0
274	20240729	152000	1945421590	8870	8870	8870	8870	0
275	20240729	151900	1945421590	8870	8870	8870	8860	417
276	20240729	151800	1941725650	8860	8860	8870	8850	1673
277	20240729	151700	1926904440	8870	8860	8880	8860	1819
278	20240729	151600	1910775200	8860	8860	8870	8860	438
279	20240729	151500	1906892440	8870	8860	8870	8850	613
280	20240729	151400	1901463990	8870	8860	8870	8860	484
281	20240729	151300	1897174630	8860	8860	8870	8860	736
282	20240729	151200	1890651670	8860	8850	8860	8850	258
283	20240729	151100	1888366990	8850	8850	8850	8850	327
284	20240729	151000	1885473040	8860	8860	8860	8860	613
285	20240729	150900	1880041860	8850	8860	8860	8850	213
286	20240729	150800	1878154780	8850	8850	8850	8850	995
287	20240729	150700	1869349030	8850	8850	8850	8850	172
288	20240729	150600	1867826830	8850	8860	8860	8850	14
289	20240729	150500	1867702810	8860	8860	8860	8860	70
290	20240729	150400	1867082610	8850	8860	8860	8850	974
291	20240729	150300	1858456910	8860	8870	8870	8860	151
292	20240729	150200	1857118960	8870	8870	8870	8870	0
293	20240729	150100	1857118960	8870	8870	8870	8870	0
294	20240729	150000	1857118960	8870	8870	8870	8870	1
295	20240729	145900	1857110090	8860	8860	8860	8860	331
296	20240729	145800	1854177430	8870	8870	8880	8870	511
297	20240729	145700	1849644850	8870	8860	8870	8860	650
298	20240729	145600	1843885830	8870	8870	8870	8860	347
299	20240729	145500	1840811390	8870	8870	8870	8870	0
300	20240729	145400	1840811390	8870	8870	8870	8860	107
301	20240729	145300	1839863340	8860	8860	8860	8860	525
302	20240729	145200	1835211840	8870	8860	8870	8860	447
303	20240729	145100	1831250410	8870	8870	8870	8870	300
304	20240729	145000	1828589410	8880	8880	8880	8860	12
305	20240729	144900	1828483050	8870	8860	8870	8860	218
306	20240729	144800	1826550430	8870	8870	8870	8860	268
307	20240729	144700	1824175540	8870	8870	8870	8870	30
308	20240729	144600	1823909440	8870	8870	8870	8870	119
309	20240729	144500	1822853910	8870	8870	8870	8860	113
310	20240729	144400	1821852660	8870	8860	8870	8850	795
311	20240729	144300	1814810140	8860	8880	8880	8860	173
312	20240729	144200	1813276280	8870	8880	8880	8870	108
313	20240729	144100	1812318280	8890	8890	8890	8890	1
314	20240729	144000	1812309390	8880	8870	8880	8870	338
315	20240729	143900	1809309000	8870	8880	8880	8870	4
316	20240729	143800	1809273490	8870	8870	8870	8870	339
317	20240729	143700	1806266560	8870	8860	8870	8860	779
318	20240729	143600	1799363570	8860	8870	8870	8860	117
319	20240729	143500	1798326830	8870	8860	8870	8860	106
320	20240729	143400	1797387660	8870	8870	8870	8870	34
321	20240729	143300	1797086080	8860	8880	8880	8860	121
322	20240729	143200	1796013760	8880	8880	8880	8880	1
323	20240729	143100	1796004880	8870	8860	8870	8860	483
324	20240729	143000	1791721710	8860	8860	8860	8860	0
325	20240729	142900	1791721710	8860	8860	8860	8860	871
326	20240729	142800	1784004650	8850	8860	8860	8850	120
327	20240729	142700	1782942550	8860	8860	8860	8850	156
328	20240729	142600	1781561440	8860	8860	8860	8860	0
329	20240729	142500	1781561440	8860	8860	8870	8850	493
330	20240729	142400	1777194870	8850	8850	8850	8850	155
331	20240729	142300	1775823120	8860	8860	8860	8850	3578
332	20240729	142200	1744123090	8860	8850	8860	8850	13
333	20240729	142100	1744008030	8840	8850	8850	8840	258
334	20240729	142000	1741727190	8840	8850	8850	8840	350
335	20240729	141900	1738633160	8850	8850	8850	8850	77
336	20240729	141800	1737951710	8860	8870	8870	8850	265
337	20240729	141700	1735605130	8860	8860	8860	8860	66
338	20240729	141600	1735020370	8850	8860	8860	8850	116
339	20240729	141500	1733993660	8860	8850	8860	8850	106
340	20240729	141400	1733055550	8850	8840	8850	8840	300
341	20240729	141300	1730403070	8850	8850	8850	8850	57
342	20240729	141200	1729898620	8840	8840	8840	8840	186
343	20240729	141100	1728254380	8840	8840	8840	8840	280
344	20240729	141000	1725779180	8840	8850	8860	8840	251
345	20240729	140900	1723560290	8850	8850	8860	8850	18
346	20240729	140800	1723400960	8840	8860	8860	8840	110
347	20240729	140700	1722428480	8860	8860	8860	8860	104
348	20240729	140600	1721507040	8870	8870	8870	8860	398
349	20240729	140500	1717980740	8870	8840	8870	8840	264
350	20240729	140400	1715646830	8860	8850	8860	8850	61
351	20240729	140300	1715106970	8850	8840	8850	8840	449
352	20240729	140200	1711135790	8850	8840	8850	8840	224
353	20240729	140100	1709154530	8850	8850	8850	8850	436
354	20240729	140000	1705295930	8860	8860	8860	8860	0
355	20240729	135900	1705295930	8860	8860	8860	8860	1664
356	20240729	135800	1690552890	8850	8850	8850	8850	267
357	20240729	135700	1688189940	8850	8840	8850	8840	173
358	20240729	135600	1686659940	8840	8840	8840	8840	300
359	20240729	135500	1684007940	8850	8850	8850	8850	201
360	20240729	135400	1682229090	8850	8860	8860	8850	244
361	20240729	135300	1680069640	8860	8850	8860	8850	130
362	20240729	135200	1678918890	8860	8850	8860	8850	140
363	20240729	135100	1677679880	8850	8840	8850	8840	256
364	20240729	135000	1675416740	8840	8850	8850	8840	86
365	20240729	134900	1674655750	8850	8850	8850	8850	1105
366	20240729	134800	1664876500	8850	8850	8850	8850	0
367	20240729	134700	1664876500	8850	8860	8860	8850	302
368	20240729	134600	1662203250	8860	8860	8860	8850	114
369	20240729	134500	1661194260	8850	8850	8850	8850	105
370	20240729	134400	1660265010	8850	8850	8850	8850	141
371	20240729	134300	1659017160	8860	8860	8860	8860	56
372	20240729	134200	1658521000	8850	8860	8860	8850	1105
373	20240729	134100	1648731750	8850	8850	8850	8850	1105
374	20240729	134000	1638952500	8860	8850	8860	8850	248
375	20240729	133900	1636757690	8860	8860	8860	8860	55
376	20240729	133800	1636270390	8850	8860	8860	8850	335
377	20240729	133700	1633303400	8870	8860	8870	8860	268
378	20240729	133600	1630928770	8870	8860	8870	8850	350
379	20240729	133500	1627828590	8860	8860	8860	8860	2155
380	20240729	133400	1608735290	8870	8860	8870	8860	5
381	20240729	133300	1608690980	8860	8850	8860	8850	605
382	20240729	133200	1603335730	8850	8850	8850	8850	589
383	20240729	133100	1598123080	8860	8860	8860	8860	118
384	20240729	133000	1597077600	8850	8860	8860	8850	106
385	20240729	132900	1596139490	8850	8850	8850	8850	195
386	20240729	132800	1594413740	8850	8860	8860	8850	142
387	20240729	132700	1593157030	8860	8860	8860	8860	52
388	20240729	132600	1592696310	8860	8860	8860	8860	787
389	20240729	132500	1585723490	8860	8860	8870	8860	348
390	20240729	132400	1582640200	8880	8880	8880	8880	0
391	20240729	132300	1582640200	8880	8880	8880	8880	1
392	20240729	132200	1582631320	8860	8860	8890	8860	622
393	20240729	132100	1577112520	8860	8870	8870	8860	245
394	20240729	132000	1574940420	8870	8870	8870	8870	100
395	20240729	131900	1574053420	8890	8890	8890	8890	0
396	20240729	131800	1574053420	8890	8860	8890	8860	2
397	20240729	131700	1574035670	8900	8900	8900	8900	124
398	20240729	131600	1572932070	8910	8890	8910	8890	2280
399	20240729	131500	1552654380	8880	8880	8880	8880	104
400	20240729	131400	1551730860	8890	8870	8890	8870	3
401	20240729	131300	1551704210	8860	8870	8870	8860	469
402	20240729	131200	1547548660	8870	8860	8870	8860	210
403	20240729	131100	1545687010	8860	8860	8860	8860	105
404	20240729	131000	1544756710	8860	8860	8860	8860	0
405	20240729	130900	1544756710	8860	8860	8860	8860	931
406	20240729	130800	1536508050	8860	8870	8880	8860	1116
407	20240729	130700	1526618870	8860	8860	8860	8860	105
408	20240729	130600	1525688570	8860	8860	8860	8860	246
409	20240729	130500	1523509010	8860	8870	8870	8860	151
410	20240729	130400	1522171140	8870	8870	8870	8870	66
411	20240729	130300	1521585720	8870	8870	8870	8870	683
412	20240729	130200	1515527510	8870	8870	8870	8870	347
413	20240729	130100	1512449620	8870	8870	8870	8870	0
414	20240729	130000	1512449620	8870	8870	8870	8870	433
415	20240729	125900	1508608910	8870	8870	8870	8870	135
416	20240729	125800	1507411460	8870	8880	8880	8870	245
417	20240729	125700	1505237270	8880	8880	8880	8880	223
418	20240729	125600	1503257030	8880	8880	8880	8880	108
419	20240729	125500	1502297990	8880	8880	8880	8880	247
420	20240729	125400	1500104630	8890	8880	8890	8880	107
421	20240729	125300	1499154450	8880	8880	8880	8880	0
422	20240729	125200	1499154450	8880	8880	8880	8880	105
423	20240729	125100	1498222050	8880	8890	8890	8880	249
424	20240729	125000	1496010890	8880	8880	8880	8880	105
425	20240729	124900	1495078490	8880	8890	8890	8880	776
426	20240729	124800	1488185920	8890	8890	8890	8890	1
427	20240729	124700	1488177030	8880	8880	8880	8880	144
428	20240729	124600	1486898310	8880	8880	8880	8880	0
429	20240729	124500	1486898310	8880	8880	8880	8880	22
430	20240729	124400	1486702950	8880	8870	8880	8870	341
431	20240729	124300	1483675770	8880	8890	8890	8880	40
432	20240729	124200	1483320270	8890	8890	8890	8890	10
433	20240729	124100	1483231370	8890	8880	8890	8870	613
434	20240729	124000	1477793410	8880	8880	8880	8880	30
435	20240729	123900	1477527010	8870	8870	8870	8870	142
436	20240729	123800	1476267470	8880	8880	8880	8880	1088
437	20240729	123700	1466606030	8880	8880	8880	8880	100
438	20240729	123600	1465718030	8870	8870	8870	8870	141
439	20240729	123500	1464467360	8870	8870	8870	8870	152
440	20240729	123400	1463119120	8870	8870	8870	8870	0
441	20240729	123300	1463119120	8870	8870	8870	8870	323
442	20240729	123200	1460254110	8870	8870	8870	8860	153
443	20240729	123100	1458898420	8870	8870	8870	8870	5
444	20240729	123000	1458854070	8870	8870	8870	8870	12
445	20240729	122900	1458747630	8870	8870	8870	8870	0
446	20240729	122800	1458747630	8870	8870	8870	8870	201
447	20240729	122700	1456964760	8860	8870	8870	8860	400
448	20240729	122600	1453420060	8870	8870	8870	8870	61
449	20240729	122500	1452878990	8870	8870	8870	8870	0
450	20240729	122400	1452878990	8870	8870	8870	8870	240
451	20240729	122300	1450750190	8870	8870	8870	8870	41
452	20240729	122200	1450386520	8880	8880	8880	8880	2
453	20240729	122100	1450368760	8860	8860	8860	8860	231
454	20240729	122000	1448322100	8860	8860	8860	8860	10
455	20240729	121900	1448233500	8880	8880	8880	8880	38
456	20240729	121800	1447896060	8880	8870	8880	8870	24
457	20240729	121700	1447683150	8870	8880	8880	8870	143
458	20240729	121600	1446414730	8880	8860	8880	8850	453
459	20240729	121500	1442403630	8850	8880	8880	8850	1613
460	20240729	121400	1428122070	8860	8870	8870	8860	706
461	20240729	121300	1421860990	8880	8870	8880	8870	163
462	20240729	121200	1420414960	8880	8870	8880	8870	9
463	20240729	121100	1420335100	8870	8870	8870	8860	234
464	20240729	121000	1418260650	8870	8870	8870	8870	0
465	20240729	120900	1418260650	8870	8880	8880	8870	18
466	20240729	120800	1418100960	8880	8890	8890	8880	15
467	20240729	120700	1417967660	8890	8890	8890	8890	0
468	20240729	120600	1417967660	8890	8870	8890	8870	91
469	20240729	120500	1417160470	8870	8870	8870	8870	51
470	20240729	120400	1416708100	8870	8870	8870	8870	60
471	20240729	120300	1416175900	8860	8860	8860	8860	120
472	20240729	120200	1415112700	8860	8860	8860	8860	236
473	20240729	120100	1413021740	8890	8890	8890	8890	536
474	20240729	120000	1408256700	8860	8860	8860	8860	0
475	20240729	115900	1408256700	8860	8870	8870	8860	301
476	20240729	115800	1405589660	8860	8870	8870	8860	251
477	20240729	115700	1403363410	8870	8870	8870	8870	5
478	20240729	115600	1403319060	8870	8870	8870	8870	2
479	20240729	115500	1403301320	8870	8870	8870	8870	3
480	20240729	115400	1403274710	8890	8880	8890	8880	938
481	20240729	115300	1394937310	8890	8890	8890	8890	10
482	20240729	115200	1394848410	8880	8880	8880	8880	0
483	20240729	115100	1394848410	8880	8880	8880	8880	119
484	20240729	115000	1393791690	8880	8880	8880	8880	100
485	20240729	114900	1392903690	8880	8880	8880	8880	800
486	20240729	114800	1385799690	8880	8880	8880	8880	0
487	20240729	114700	1385799690	8880	8880	8880	8880	200
488	20240729	114600	1384023690	8890	8890	8890	8890	32
489	20240729	114500	1383739210	8900	8900	8900	8890	1227
490	20240729	114400	1372831090	8900	8900	8900	8900	1
491	20240729	114300	1372822190	8890	8900	8900	8890	337
492	20240729	114200	1369825760	8890	8890	8890	8890	358
493	20240729	114100	1366643140	8900	8900	8900	8900	111
494	20240729	114000	1365655240	8890	8890	8890	8890	408
495	20240729	113900	1362028120	8890	8890	8890	8870	251
496	20240729	113800	1359799570	8890	8890	8890	8890	5
497	20240729	113700	1359755120	8850	8850	8850	8850	0
498	20240729	113600	1359755120	8850	8850	8850	8850	0
499	20240729	113500	1359755120	8850	8850	8850	8850	181
500	20240729	113400	1358153270	8850	8850	8850	8850	52
501	20240729	113300	1357693070	8850	8860	8860	8850	562
502	20240729	113200	1352719090	8850	8850	8850	8850	0
503	20240729	113100	1352719090	8850	8920	8920	8850	979
504	20240729	113000	1344046030	8920	8920	8920	8920	0
505	20240729	112900	1344046030	8920	8920	8920	8920	200
506	20240729	112800	1342262030	8920	8850	8930	8850	5824
507	20240729	112700	1290440940	8850	8840	8850	8840	218
508	20240729	112600	1288513670	8840	8840	8840	8840	63
509	20240729	112500	1287956750	8850	8850	8850	8840	976
510	20240729	112400	1279319190	8850	8860	8860	8850	306
511	20240729	112300	1276608540	8850	8850	8850	8850	0
512	20240729	112200	1276608540	8850	8850	8850	8850	169
513	20240729	112100	1275112890	8850	8850	8850	8850	125
514	20240729	112000	1274006640	8840	8850	8850	8840	445
515	20240729	111900	1270069520	8850	8850	8850	8850	33
516	20240729	111800	1269777470	8850	8850	8850	8850	150
517	20240729	111700	1268449970	8850	8840	8850	8840	357
518	20240729	111600	1265293230	8840	8850	8850	8840	173
519	20240729	111500	1263763720	8850	8850	8850	8840	330
520	20240729	111400	1260845510	8850	8850	8850	8850	313
521	20240729	111300	1258075460	8850	8850	8850	8850	112
522	20240729	111200	1257084260	8850	8850	8850	8850	141
523	20240729	111100	1255836410	8860	8860	8860	8860	40
524	20240729	111000	1255482010	8850	8850	8850	8850	120
525	20240729	110900	1254420010	8850	8860	8860	8850	178
526	20240729	110800	1252844350	8860	8860	8860	8860	40
527	20240729	110700	1252489950	8860	8860	8860	8860	0
528	20240729	110600	1252489950	8860	8860	8860	8860	160
529	20240729	110500	1251072350	8860	8860	8870	8860	161
530	20240729	110400	1249645840	8860	8860	8860	8860	71
531	20240729	110300	1249016780	8860	8860	8860	8860	128
532	20240729	110200	1247882700	8860	8860	8860	8860	0
533	20240729	110100	1247882700	8860	8880	8880	8860	19
534	20240729	110000	1247714160	8890	8890	8890	8890	0
535	20240729	105900	1247714160	8890	8890	8890	8890	0
536	20240729	105800	1247714160	8890	8850	8890	8850	286
537	20240729	105700	1245174520	8850	8870	8870	8850	814
538	20240729	105600	1237969130	8860	8880	8880	8860	242
539	20240729	105500	1235824810	8880	8880	8880	8880	171
540	20240729	105400	1234306330	8880	8850	8880	8850	12
541	20240729	105300	1234200040	8850	8870	8880	8850	144
542	20240729	105200	1232925590	8850	8860	8860	8850	362
543	20240729	105100	1229719070	8860	8860	8860	8860	1
544	20240729	105000	1229710210	8850	8850	8860	8850	228
545	20240729	104900	1227692110	8860	8860	8860	8860	1
546	20240729	104800	1227683250	8860	8860	8860	8850	51
547	20240729	104700	1227231450	8850	8850	8850	8850	160
548	20240729	104600	1225815450	8880	8880	8880	8880	6
549	20240729	104500	1225762170	8880	8880	8880	8880	1
550	20240729	104400	1225753290	8850	8890	8890	8850	201
551	20240729	104300	1223972400	8850	8880	8880	8850	4476
552	20240729	104200	1184273240	8880	8870	8880	8870	472
553	20240729	104100	1180085200	8860	8860	8860	8860	69
554	20240729	104000	1179473860	8850	8850	8850	8850	121
555	20240729	103900	1178403010	8850	8860	8860	8850	798
556	20240729	103800	1171338260	8850	8860	8870	8850	1672
557	20240729	103700	1156529100	8870	8870	8870	8870	1002
558	20240729	103600	1147641360	8870	8880	8880	8870	427
559	20240729	103500	1143852600	8890	8870	8890	8870	445
560	20240729	103400	1139901400	8870	8880	8880	8870	87
561	20240729	103300	1139129340	8880	8870	8880	8870	6
562	20240729	103200	1139076110	8880	8890	8890	8870	122
563	20240729	103100	1137992540	8860	8880	8880	8860	1468
564	20240729	103000	1124963700	8880	8870	8880	8870	181
565	20240729	102900	1123356570	8870	8870	8880	8870	329
566	20240729	102800	1120438290	8870	8880	8880	8870	742
567	20240729	102700	1113856650	8880	8880	8880	8870	144
568	20240729	102600	1112579340	8880	8880	8880	8880	16
569	20240729	102500	1112437260	8880	8880	8880	8880	3
570	20240729	102400	1112410620	8880	8880	8890	8880	52
571	20240729	102300	1111948760	8880	8870	8880	8870	334
572	20240729	102200	1108986130	8870	8870	8870	8870	17
573	20240729	102100	1108835340	8860	8860	8860	8860	213
574	20240729	102000	1106948160	8870	8860	8870	8860	16
575	20240729	101900	1106806250	8870	8870	8870	8860	691
576	20240729	101800	1100683620	8870	8870	8870	8870	1527
577	20240729	101700	1087139130	8870	8870	8890	8870	130
578	20240729	101600	1085986010	8870	8870	8870	8870	143
579	20240729	101500	1084717600	8890	8870	8890	8870	110
580	20240729	101400	1083741700	8880	8880	8880	8880	1183
581	20240729	101300	1073236660	8880	8880	8890	8880	902
582	20240729	101200	1065223900	8890	8910	8910	8890	1139
583	20240729	101100	1055097960	8890	8930	8930	8890	2676
584	20240729	101000	1031273820	8930	8910	8930	8910	41
585	20240729	100900	1030908310	8920	8920	8920	8920	0
586	20240729	100800	1030908310	8920	8920	8920	8920	465
587	20240729	100700	1026760510	8910	8900	8930	8900	383
588	20240729	100600	1023348320	8920	8920	8920	8920	18
589	20240729	100500	1023187760	8920	8930	8930	8900	426
590	20240729	100400	1019396120	8900	8930	8930	8900	147
591	20240729	100300	1018087760	8930	8910	8930	8900	499
592	20240729	100200	1013642140	8910	8910	8910	8910	56
593	20240729	100100	1013143180	8910	8920	8930	8910	644
594	20240729	100000	1007404030	8910	8910	8920	8910	552
595	20240729	095900	1002484860	8910	8930	8930	8910	518
596	20240729	095800	997869460	8920	8920	8920	8920	110
597	20240729	095700	996888260	8910	8910	8910	8910	142
598	20240729	095600	995623040	8930	8930	8930	8930	1
599	20240729	095500	995614110	8920	8920	8920	8920	1000
600	20240729	095400	986694110	8920	8920	8930	8910	194
601	20240729	095300	984965530	8900	8920	8920	8900	4124
602	20240729	095200	948247750	8940	8920	8940	8920	140
603	20240729	095100	946997930	8920	8930	8930	8920	611
604	20240729	095000	941546690	8920	8930	8940	8920	1055
605	20240729	094900	932135290	8930	8950	8960	8930	1298
606	20240729	094800	920538010	8940	8950	8950	8940	19
607	20240729	094700	920368010	8950	8950	8950	8950	17
608	20240729	094600	920215860	8900	8910	8910	8900	820
609	20240729	094500	912917010	8910	8920	8950	8910	4075
610	20240729	094400	876467070	8930	8920	8930	8910	117
611	20240729	094300	875422430	8930	8930	8930	8930	9
612	20240729	094200	875342060	8930	8900	8930	8900	576
613	20240729	094100	870213110	8900	8900	8900	8900	0
614	20240729	094000	870213110	8900	8940	8940	8900	2001
615	20240729	093900	852403970	8900	8900	8900	8900	5
616	20240729	093800	852359470	8900	8940	8940	8900	172
617	20240729	093700	850827470	8900	8930	8950	8900	2342
618	20240729	093600	829943510	8920	8940	8940	8920	214
619	20240729	093500	828030410	8920	8900	8920	8900	206
620	20240729	093400	826196970	8890	8930	8930	8890	1940
621	20240729	093300	808878410	8950	8900	8950	8900	1493
622	20240729	093200	795568370	8890	8840	8890	8840	2272
623	20240729	093100	775435190	8850	8860	8860	8850	115
624	20240729	093000	774417430	8860	8860	8860	8850	1678
625	20240729	092900	759565960	8870	8880	8880	8870	491
626	20240729	092800	755210540	8870	8830	8870	8830	1969
627	20240729	092700	737765740	8820	8830	8830	8820	337
628	20240729	092600	734792710	8830	8830	8830	8830	122
629	20240729	092500	733715450	8830	8820	8830	8810	1214
630	20240729	092400	723019800	8810	8820	8820	8800	1554
631	20240729	092300	709333770	8810	8810	8820	8810	270
632	20240729	092200	706953890	8810	8810	8810	8810	234
633	20240729	092100	704892350	8810	8800	8810	8800	796
634	20240729	092000	697887250	8800	8810	8810	8800	1591
635	20240729	091900	683880610	8810	8810	8810	8810	1007
636	20240729	091800	675008940	8820	8830	8830	8820	1618
637	20240729	091700	660732470	8840	8850	8850	8830	1645
638	20240729	091600	646179060	8870	8880	8880	8850	299
639	20240729	091500	643528690	8880	8890	8900	8860	2460
640	20240729	091400	621706040	8890	8860	8890	8860	2174
641	20240729	091300	602434940	8860	8820	8860	8820	3727
642	20240729	091200	569506280	8830	8810	8830	8810	1100
643	20240729	091100	559815120	8800	8810	8830	8800	2607
644	20240729	091000	536866330	8810	8820	8840	8810	1723
645	20240729	090900	521684310	8820	8810	8820	8810	1423
646	20240729	090800	509144230	8810	8860	8860	8810	1029
647	20240729	090700	500068020	8820	8810	8850	8810	4187
648	20240729	090600	463067250	8810	8840	8850	8810	5566
649	20240729	090500	413930890	8830	8850	8850	8830	825
650	20240729	090400	406642190	8850	8840	8850	8810	1202
651	20240729	090300	396023430	8820	8810	8840	8800	4299
652	20240729	090200	358119470	8810	8860	8860	8800	12068
653	20240729	090100	251734440	8860	8890	8890	8840	10834
654	20240729	090000	155789270	8870	9000	9000	8870	17354