KissMeData/095610/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	200200	4096695100	19820	19820	19820	19820	2197
3	20240730	200100	4096695100	19820	19820	19820	19820	0
4	20240730	200000	4096695100	19820	19820	19820	19820	0
5	20240730	195900	4096695100	19820	19820	19820	19820	0
6	20240730	195800	4096695100	19820	19820	19820	19820	0
7	20240730	195700	4096695100	19820	19820	19820	19820	0
8	20240730	195600	4096695100	19820	19820	19820	19820	0
9	20240730	195500	4096695100	19820	19820	19820	19820	0
10	20240730	195400	4096695100	19820	19820	19820	19820	0
11	20240730	195300	4096695100	19820	19820	19820	19820	0
12	20240730	195200	4096695100	19820	19820	19820	19820	0
13	20240730	195100	4096695100	19820	19820	19820	19820	0
14	20240730	195000	4096695100	19820	19820	19820	19820	0
15	20240730	194900	4096695100	19820	19820	19820	19820	0
16	20240730	194800	4096695100	19820	19820	19820	19820	0
17	20240730	194700	4096695100	19820	19820	19820	19820	0
18	20240730	194600	4096695100	19820	19820	19820	19820	0
19	20240730	194500	4096695100	19820	19820	19820	19820	0
20	20240730	194400	4096695100	19820	19820	19820	19820	0
21	20240730	194300	4096695100	19820	19820	19820	19820	0
22	20240730	194200	4096695100	19820	19820	19820	19820	0
23	20240730	194100	4096695100	19820	19820	19820	19820	0
24	20240730	194000	4096695100	19820	19820	19820	19820	0
25	20240730	193900	4096695100	19820	19820	19820	19820	0
26	20240730	193800	4096695100	19820	19820	19820	19820	0
27	20240730	193700	4096695100	19820	19820	19820	19820	0
28	20240730	193600	4096695100	19820	19820	19820	19820	0
29	20240730	193500	4096695100	19820	19820	19820	19820	0
30	20240730	193400	4096695100	19820	19820	19820	19820	0
31	20240730	193300	4096695100	19820	19820	19820	19820	0
32	20240730	193200	4096695100	19820	19820	19820	19820	2197
33	20240730	193100	4096695100	19820	19820	19820	19820	0
34	20240730	193000	4096695100	19820	19820	19820	19820	0
35	20240730	192900	4096695100	19820	19820	19820	19820	0
36	20240730	192800	4096695100	19820	19820	19820	19820	0
37	20240730	192700	4096695100	19820	19820	19820	19820	0
38	20240730	192600	4096695100	19820	19820	19820	19820	0
39	20240730	192500	4096695100	19820	19820	19820	19820	0
40	20240730	192400	4096695100	19820	19820	19820	19820	0
41	20240730	192300	4096695100	19820	19820	19820	19820	0
42	20240730	192200	4096695100	19820	19820	19820	19820	0
43	20240730	192100	4096695100	19820	19820	19820	19820	0
44	20240730	192000	4096695100	19820	19820	19820	19820	0
45	20240730	191900	4096695100	19820	19820	19820	19820	0
46	20240730	191800	4096695100	19820	19820	19820	19820	0
47	20240730	191700	4096695100	19820	19820	19820	19820	0
48	20240730	191600	4096695100	19820	19820	19820	19820	0
49	20240730	191500	4096695100	19820	19820	19820	19820	0
50	20240730	191400	4096695100	19820	19820	19820	19820	0
51	20240730	191300	4096695100	19820	19820	19820	19820	0
52	20240730	191200	4096695100	19820	19820	19820	19820	0
53	20240730	191100	4096695100	19820	19820	19820	19820	0
54	20240730	191000	4096695100	19820	19820	19820	19820	0
55	20240730	190900	4096695100	19820	19820	19820	19820	0
56	20240730	190800	4096695100	19820	19820	19820	19820	0
57	20240730	190700	4096695100	19820	19820	19820	19820	0
58	20240730	190600	4096695100	19820	19820	19820	19820	0
59	20240730	190500	4096695100	19820	19820	19820	19820	0
60	20240730	190400	4096695100	19820	19820	19820	19820	0
61	20240730	190300	4096695100	19820	19820	19820	19820	0
62	20240730	190200	4096695100	19820	19820	19820	19820	2197
63	20240730	190100	4096695100	19820	19820	19820	19820	0
64	20240730	190000	4096695100	19820	19820	19820	19820	0
65	20240730	185900	4096695100	19820	19820	19820	19820	0
66	20240730	185800	4096695100	19820	19820	19820	19820	0
67	20240730	185700	4096695100	19820	19820	19820	19820	0
68	20240730	185600	4096695100	19820	19820	19820	19820	0
69	20240730	185500	4096695100	19820	19820	19820	19820	0
70	20240730	185400	4096695100	19820	19820	19820	19820	0
71	20240730	185300	4096695100	19820	19820	19820	19820	0
72	20240730	185200	4096695100	19820	19820	19820	19820	0
73	20240730	185100	4096695100	19820	19820	19820	19820	0
74	20240730	185000	4096695100	19820	19820	19820	19820	0
75	20240730	184900	4096695100	19820	19820	19820	19820	0
76	20240730	184800	4096695100	19820	19820	19820	19820	0
77	20240730	184700	4096695100	19820	19820	19820	19820	0
78	20240730	184600	4096695100	19820	19820	19820	19820	0
79	20240730	184500	4096695100	19820	19820	19820	19820	0
80	20240730	184400	4096695100	19820	19820	19820	19820	0
81	20240730	184300	4096695100	19820	19820	19820	19820	0
82	20240730	184200	4096695100	19820	19820	19820	19820	0
83	20240730	184100	4096695100	19820	19820	19820	19820	0
84	20240730	184000	4096695100	19820	19820	19820	19820	0
85	20240730	183900	4096695100	19820	19820	19820	19820	0
86	20240730	183800	4096695100	19820	19820	19820	19820	0
87	20240730	183700	4096695100	19820	19820	19820	19820	0
88	20240730	183600	4096695100	19820	19820	19820	19820	0
89	20240730	183500	4096695100	19820	19820	19820	19820	0
90	20240730	183400	4096695100	19820	19820	19820	19820	0
91	20240730	183300	4096695100	19820	19820	19820	19820	0
92	20240730	183200	4096695100	19820	19820	19820	19820	2197
93	20240730	183100	4096695100	19820	19820	19820	19820	0
94	20240730	183000	4096695100	19820	19820	19820	19820	0
95	20240730	182900	4096695100	19820	19820	19820	19820	0
96	20240730	182800	4096695100	19820	19820	19820	19820	0
97	20240730	182700	4096695100	19820	19820	19820	19820	0
98	20240730	182600	4096695100	19820	19820	19820	19820	0
99	20240730	182500	4096695100	19820	19820	19820	19820	0
100	20240730	182400	4096695100	19820	19820	19820	19820	0
101	20240730	182300	4096695100	19820	19820	19820	19820	0
102	20240730	182200	4096695100	19820	19820	19820	19820	0
103	20240730	182100	4096695100	19820	19820	19820	19820	0
104	20240730	182000	4096695100	19820	19820	19820	19820	0
105	20240730	181900	4096695100	19820	19820	19820	19820	0
106	20240730	181800	4096695100	19820	19820	19820	19820	0
107	20240730	181700	4096695100	19820	19820	19820	19820	0
108	20240730	181600	4096695100	19820	19820	19820	19820	0
109	20240730	181500	4096695100	19820	19820	19820	19820	0
110	20240730	181400	4096695100	19820	19820	19820	19820	0
111	20240730	181300	4096695100	19820	19820	19820	19820	0
112	20240730	181200	4096695100	19820	19820	19820	19820	0
113	20240730	181100	4096695100	19820	19820	19820	19820	0
114	20240730	181000	4096695100	19820	19820	19820	19820	0
115	20240730	180900	4096695100	19820	19820	19820	19820	0
116	20240730	180800	4096695100	19820	19820	19820	19820	0
117	20240730	180700	4096695100	19820	19820	19820	19820	0
118	20240730	180600	4096695100	19820	19820	19820	19820	0
119	20240730	180500	4096695100	19820	19820	19820	19820	0
120	20240730	180400	4096695100	19820	19820	19820	19820	0
121	20240730	180300	4096695100	19820	19820	19820	19820	0
122	20240730	180200	4096695100	19820	19820	19820	19820	2197
123	20240730	180100	4096695100	19820	19820	19820	19820	0
124	20240730	180000	4096695100	19820	19820	19820	19820	0
125	20240730	175900	4096695100	19820	19820	19820	19820	0
126	20240730	175800	4096695100	19820	19820	19820	19820	0
127	20240730	175700	4096695100	19820	19820	19820	19820	0
128	20240730	175600	4096695100	19820	19820	19820	19820	0
129	20240730	175500	4096695100	19820	19820	19820	19820	0
130	20240730	175400	4096695100	19820	19820	19820	19820	0
131	20240730	175300	4096695100	19820	19820	19820	19820	0
132	20240730	175200	4096695100	19820	19820	19820	19820	0
133	20240730	175100	4096695100	19820	19820	19820	19820	0
134	20240730	175000	4096695100	19820	19820	19820	19820	0
135	20240730	174900	4096695100	19820	19820	19820	19820	0
136	20240730	174800	4096695100	19820	19820	19820	19820	0
137	20240730	174700	4096695100	19820	19820	19820	19820	0
138	20240730	174600	4096695100	19820	19820	19820	19820	0
139	20240730	174500	4096695100	19820	19820	19820	19820	0
140	20240730	174400	4096695100	19820	19820	19820	19820	0
141	20240730	174300	4096695100	19820	19820	19820	19820	0
142	20240730	174200	4096695100	19820	19820	19820	19820	0
143	20240730	174100	4096695100	19820	19820	19820	19820	0
144	20240730	174000	4096695100	19820	19820	19820	19820	0
145	20240730	173900	4096695100	19820	19820	19820	19820	0
146	20240730	173800	4096695100	19820	19820	19820	19820	0
147	20240730	173700	4096695100	19820	19820	19820	19820	0
148	20240730	173600	4096695100	19820	19820	19820	19820	0
149	20240730	173500	4096695100	19820	19820	19820	19820	0
150	20240730	173400	4096695100	19820	19820	19820	19820	0
151	20240730	173300	4096695100	19820	19820	19820	19820	0
152	20240730	173200	4096695100	19820	19820	19820	19820	2197
153	20240730	173100	4096695100	19820	19820	19820	19820	0
154	20240730	173000	4096695100	19820	19820	19820	19820	0
155	20240730	172900	4096695100	19820	19820	19820	19820	0
156	20240730	172800	4096695100	19820	19820	19820	19820	0
157	20240730	172700	4096695100	19820	19820	19820	19820	0
158	20240730	172600	4096695100	19820	19820	19820	19820	0
159	20240730	172500	4096695100	19820	19820	19820	19820	0
160	20240730	172400	4096695100	19820	19820	19820	19820	0
161	20240730	172300	4096695100	19820	19820	19820	19820	0
162	20240730	172200	4096695100	19820	19820	19820	19820	0
163	20240730	172100	4096695100	19820	19820	19820	19820	0
164	20240730	172000	4096695100	19820	19820	19820	19820	0
165	20240730	171900	4096695100	19820	19820	19820	19820	0
166	20240730	171800	4096695100	19820	19820	19820	19820	0
167	20240730	171700	4096695100	19820	19820	19820	19820	0
168	20240730	171600	4096695100	19820	19820	19820	19820	0
169	20240730	171500	4096695100	19820	19820	19820	19820	0
170	20240730	171400	4096695100	19820	19820	19820	19820	0
171	20240730	171300	4096695100	19820	19820	19820	19820	0
172	20240730	171200	4096695100	19820	19820	19820	19820	0
173	20240730	171100	4096695100	19820	19820	19820	19820	0
174	20240730	171000	4096695100	19820	19820	19820	19820	0
175	20240730	170900	4096695100	19820	19820	19820	19820	0
176	20240730	170800	4096695100	19820	19820	19820	19820	0
177	20240730	170700	4096695100	19820	19820	19820	19820	0
178	20240730	170600	4096695100	19820	19820	19820	19820	0
179	20240730	170500	4096695100	19820	19820	19820	19820	0
180	20240730	170400	4096695100	19820	19820	19820	19820	0
181	20240730	170300	4096695100	19820	19820	19820	19820	0
182	20240730	170200	4096695100	19820	19820	19820	19820	2197
183	20240730	170100	4096695100	19820	19820	19820	19820	0
184	20240730	170000	4096695100	19820	19820	19820	19820	0
185	20240730	165900	4096695100	19820	19820	19820	19820	0
186	20240730	165800	4096695100	19820	19820	19820	19820	0
187	20240730	165700	4096695100	19820	19820	19820	19820	0
188	20240730	165600	4096695100	19820	19820	19820	19820	0
189	20240730	165500	4096695100	19820	19820	19820	19820	0
190	20240730	165400	4096695100	19820	19820	19820	19820	0
191	20240730	165300	4096695100	19820	19820	19820	19820	0
192	20240730	165200	4096695100	19820	19820	19820	19820	0
193	20240730	165100	4096695100	19820	19820	19820	19820	0
194	20240730	165000	4096695100	19820	19820	19820	19820	0
195	20240730	164900	4096695100	19820	19820	19820	19820	0
196	20240730	164800	4096695100	19820	19820	19820	19820	0
197	20240730	164700	4096695100	19820	19820	19820	19820	0
198	20240730	164600	4096695100	19820	19820	19820	19820	0
199	20240730	164500	4096695100	19820	19820	19820	19820	0
200	20240730	164400	4096695100	19820	19820	19820	19820	0
201	20240730	164300	4096695100	19820	19820	19820	19820	0
202	20240730	164200	4096695100	19820	19820	19820	19820	0
203	20240730	164100	4096695100	19820	19820	19820	19820	0
204	20240730	164000	4096695100	19820	19820	19820	19820	0
205	20240730	163900	4096695100	19820	19820	19820	19820	0
206	20240730	163800	4096695100	19820	19820	19820	19820	0
207	20240730	163700	4096695100	19820	19820	19820	19820	0
208	20240730	163600	4096695100	19820	19820	19820	19820	0
209	20240730	163500	4096695100	19820	19820	19820	19820	0
210	20240730	163400	4096695100	19820	19820	19820	19820	0
211	20240730	163300	4096695100	19820	19820	19820	19820	0
212	20240730	163200	4096695100	19820	19820	19820	19820	2197
213	20240730	163100	4096695100	19820	19820	19820	19820	0
214	20240730	163000	4096695100	19820	19820	19820	19820	0
215	20240730	162900	4096695100	19820	19820	19820	19820	0
216	20240730	162800	4096695100	19820	19820	19820	19820	0
217	20240730	162700	4096695100	19820	19820	19820	19820	0
218	20240730	162600	4096695100	19820	19820	19820	19820	0
219	20240730	162500	4096695100	19820	19820	19820	19820	0
220	20240730	162400	4096695100	19820	19820	19820	19820	0
221	20240730	162300	4096695100	19820	19820	19820	19820	0
222	20240730	162200	4096695100	19820	19820	19820	19820	0
223	20240730	162100	4096695100	19820	19820	19820	19820	0
224	20240730	162000	4096695100	19820	19820	19820	19820	0
225	20240730	161900	4096695100	19820	19820	19820	19820	0
226	20240730	161800	4096695100	19820	19820	19820	19820	0
227	20240730	161700	4096695100	19820	19820	19820	19820	0
228	20240730	161600	4096695100	19820	19820	19820	19820	0
229	20240730	161500	4096695100	19820	19820	19820	19820	0
230	20240730	161400	4096695100	19820	19820	19820	19820	0
231	20240730	161300	4096695100	19820	19820	19820	19820	0
232	20240730	161200	4096695100	19820	19820	19820	19820	0
233	20240730	161100	4096695100	19820	19820	19820	19820	0
234	20240730	161000	4096695100	19820	19820	19820	19820	0
235	20240730	160900	4096695100	19820	19820	19820	19820	0
236	20240730	160800	4096695100	19820	19820	19820	19820	0
237	20240730	160700	4096695100	19820	19820	19820	19820	0
238	20240730	160600	4096695100	19820	19820	19820	19820	0
239	20240730	160500	4096695100	19820	19820	19820	19820	0
240	20240730	160400	4096695100	19820	19820	19820	19820	0
241	20240730	160300	4096695100	19820	19820	19820	19820	0
242	20240730	160200	4096695100	19820	19820	19820	19820	2197
243	20240730	160100	4096695100	19820	19820	19820	19820	0
244	20240730	160000	4096695100	19820	19820	19820	19820	0
245	20240730	155900	4096695100	19820	19820	19820	19820	0
246	20240730	155800	4096695100	19820	19820	19820	19820	0
247	20240730	155700	4096695100	19820	19820	19820	19820	0
248	20240730	155600	4096695100	19820	19820	19820	19820	0
249	20240730	155500	4096695100	19820	19820	19820	19820	0
250	20240730	155400	4096695100	19820	19820	19820	19820	0
251	20240730	155300	4096695100	19820	19820	19820	19820	0
252	20240730	155200	4096695100	19820	19820	19820	19820	0
253	20240730	155100	4096695100	19820	19820	19820	19820	0
254	20240730	155000	4096695100	19820	19820	19820	19820	0
255	20240730	154900	4096695100	19820	19820	19820	19820	0
256	20240730	154800	4096695100	19820	19820	19820	19820	0
257	20240730	154700	4096695100	19820	19820	19820	19820	0
258	20240730	154600	4096695100	19820	19820	19820	19820	0
259	20240730	154500	4096695100	19820	19820	19820	19820	0
260	20240730	154400	4096695100	19820	19820	19820	19820	0
261	20240730	154300	4096695100	19820	19820	19820	19820	0
262	20240730	154200	4096695100	19820	19820	19820	19820	0
263	20240730	154100	4096695100	19820	19820	19820	19820	0
264	20240730	154000	4096695100	19820	19820	19820	19820	0
265	20240730	153900	4096695100	19820	19820	19820	19820	0
266	20240730	153800	4096695100	19820	19820	19820	19820	0
267	20240730	153700	4096695100	19820	19820	19820	19820	0
268	20240730	153600	4096695100	19820	19820	19820	19820	0
269	20240730	153500	4096695100	19820	19820	19820	19820	0
270	20240730	153400	4096695100	19820	19820	19820	19820	0
271	20240730	153300	4096695100	19820	19820	19820	19820	0
272	20240730	153200	4096695100	19820	19820	19820	19820	2197
273	20240730	153100	4096695100	19820	19820	19820	19820	0
274	20240730	153000	4096695100	19820	19820	19820	19820	2197
275	20240730	152900	4053150560	19840	19840	19840	19840	0
276	20240730	152800	4053150560	19840	19840	19840	19840	0
277	20240730	152700	4053150560	19840	19840	19840	19840	0
278	20240730	152600	4053150560	19840	19840	19840	19840	0
279	20240730	152500	4053150560	19840	19840	19840	19840	0
280	20240730	152400	4053150560	19840	19840	19840	19840	0
281	20240730	152300	4053150560	19840	19840	19840	19840	0
282	20240730	152200	4053150560	19840	19840	19840	19840	0
283	20240730	152100	4053150560	19840	19840	19840	19840	0
284	20240730	152000	4053150560	19840	19840	19840	19840	0
285	20240730	151900	4053150560	19840	19830	19850	19830	1078
286	20240730	151800	4031763710	19840	19830	19850	19830	74
287	20240730	151700	4030296180	19850	19810	19850	19810	435
288	20240730	151600	4021669560	19800	19790	19810	19790	335
289	20240730	151500	4015037060	19790	19790	19790	19780	163
290	20240730	151400	4011811410	19800	19800	19810	19770	176
291	20240730	151300	4008328210	19810	19800	19810	19790	306
292	20240730	151200	4002269280	19800	19780	19800	19780	286
293	20240730	151100	3996610390	19790	19780	19790	19780	103
294	20240730	151000	3994572580	19780	19780	19790	19780	110
295	20240730	150900	3992396240	19780	19780	19790	19770	331
296	20240730	150800	3985849940	19780	19780	19790	19780	431
297	20240730	150700	3977323950	19780	19790	19800	19780	582
298	20240730	150600	3965808110	19800	19790	19800	19790	99
299	20240730	150500	3963848340	19790	19810	19820	19790	157
300	20240730	150400	3960738410	19820	19830	19830	19790	176
301	20240730	150300	3957252710	19820	19800	19820	19800	477
302	20240730	150200	3947804940	19800	19800	19810	19800	303
303	20240730	150100	3941805200	19810	19810	19810	19800	259
304	20240730	150000	3936676530	19810	19820	19820	19800	93
305	20240730	145900	3934834580	19820	19840	19840	19820	342
306	20240730	145800	3928052840	19850	19830	19890	19830	355
307	20240730	145700	3921004730	19830	19820	19830	19820	183
308	20240730	145600	3917377650	19800	19800	19800	19790	190
309	20240730	145500	3913615770	19800	19790	19800	19790	289
310	20240730	145400	3907895910	19790	19790	19800	19790	226
311	20240730	145300	3903423160	19800	19790	19800	19780	167
312	20240730	145200	3900117460	19780	19780	19780	19770	239
313	20240730	145100	3895390880	19780	19770	19780	19760	620
314	20240730	145000	3883131150	19770	19770	19770	19760	161
315	20240730	144900	3879949460	19770	19750	19770	19750	94
316	20240730	144800	3878091800	19750	19780	19780	19750	38
317	20240730	144700	3877340530	19780	19760	19840	19760	2844
318	20240730	144600	3821006720	19760	19750	19760	19750	195
319	20240730	144500	3817153760	19760	19760	19760	19750	552
320	20240730	144400	3806250520	19760	19760	19770	19760	806
321	20240730	144300	3790323370	19770	19770	19770	19760	46
322	20240730	144200	3789414070	19770	19760	19770	19750	126
323	20240730	144100	3786924510	19760	19770	19780	19760	1081
324	20240730	144000	3765560240	19770	19770	19770	19760	240
325	20240730	143900	3760816310	19780	19780	19780	19770	832
326	20240730	143800	3744366250	19770	19770	19790	19770	267
327	20240730	143700	3739085900	19780	19770	19780	19770	89
328	20240730	143600	3737325850	19790	19800	19800	19780	268
329	20240730	143500	3732022820	19810	19760	19810	19760	425
330	20240730	143400	3723619180	19750	19750	19760	19740	599
331	20240730	143300	3711793210	19760	19750	19760	19740	199
332	20240730	143200	3707862870	19760	19770	19770	19760	107
333	20240730	143100	3705748110	19750	19770	19780	19750	753
334	20240730	143000	3690866660	19780	19780	19780	19770	165
335	20240730	142900	3687604100	19780	19770	19830	19760	837
336	20240730	142800	3671032170	19770	19800	19800	19770	367
337	20240730	142700	3663772680	19790	19770	19790	19770	237
338	20240730	142600	3659083910	19780	19770	19780	19770	65
339	20240730	142500	3657798610	19780	19780	19780	19770	161
340	20240730	142400	3654614880	19770	19780	19780	19770	65
341	20240730	142300	3653329300	19780	19770	19780	19770	173
342	20240730	142200	3649908810	19770	19750	19780	19740	403
343	20240730	142100	3641943220	19750	19760	19780	19750	146
344	20240730	142000	3639057780	19760	19780	19780	19750	437
345	20240730	141900	3630422340	19770	19770	19770	19750	128
346	20240730	141800	3627892030	19760	19770	19770	19740	172
347	20240730	141700	3624495160	19760	19760	19780	19740	248
348	20240730	141600	3619595140	19760	19740	19760	19740	295
349	20240730	141500	3613770030	19740	19760	19760	19740	248
350	20240730	141400	3608871920	19750	19730	19760	19730	241
351	20240730	141300	3604112830	19730	19750	19750	19730	192
352	20240730	141200	3600322830	19740	19740	19750	19730	111
353	20240730	141100	3598131790	19740	19740	19740	19730	121
354	20240730	141000	3595744190	19740	19750	19760	19740	164
355	20240730	140900	3592505360	19760	19770	19770	19740	793
356	20240730	140800	3576831800	19780	19780	19780	19770	230
357	20240730	140700	3572283400	19780	19780	19780	19770	90
358	20240730	140600	3570503630	19780	19770	19790	19770	112
359	20240730	140500	3568288400	19770	19750	19780	19750	800
360	20240730	140400	3552473800	19760	19780	19780	19750	116
361	20240730	140300	3550180620	19780	19770	19790	19730	868
362	20240730	140200	3533036950	19760	19840	19840	19760	819
363	20240730	140100	3516810640	19840	19840	19840	19830	234
364	20240730	140000	3512169160	19830	19820	19840	19820	252
365	20240730	135900	3507172040	19820	19800	19840	19790	1024
366	20240730	135800	3486894310	19850	19890	19900	19830	3089
367	20240730	135700	3425501050	19890	19880	19900	19880	252
368	20240730	135600	3420488710	19880	19860	19890	19860	1168
369	20240730	135500	3397288810	19870	19880	19890	19870	1115
370	20240730	135400	3375122310	19880	19930	19940	19860	6319
371	20240730	135300	3249386530	19930	19830	19980	19830	5560
372	20240730	135200	3138717580	19830	19710	19830	19710	4478
373	20240730	135100	3050097300	19680	19660	19710	19660	1550
374	20240730	135000	3019615250	19650	19660	19660	19650	77
375	20240730	134900	3018101710	19650	19660	19660	19650	368
376	20240730	134800	3010867890	19680	19670	19700	19660	14532
377	20240730	134700	2725016610	19680	19670	19680	19670	260
378	20240730	134600	2719901370	19670	19700	19700	19670	225
379	20240730	134500	2715472410	19700	19690	19700	19670	83
380	20240730	134400	2713838310	19700	19700	19710	19700	219
381	20240730	134300	2709523580	19700	19680	19700	19670	407
382	20240730	134200	2701513130	19680	19700	19710	19680	180
383	20240730	134100	2697968730	19710	19710	19710	19700	1460
384	20240730	134000	2669206310	19700	19700	19720	19700	110
385	20240730	133900	2667038970	19720	19700	19730	19690	157
386	20240730	133800	2663944300	19700	19680	19700	19680	174
387	20240730	133700	2660518560	19680	19670	19690	19670	730
388	20240730	133600	2646157590	19680	19570	19700	19570	2676
389	20240730	133500	2593624120	19550	19560	19570	19540	122
390	20240730	133400	2591238640	19550	19560	19580	19540	225
391	20240730	133300	2586839120	19560	19530	19560	19530	553
392	20240730	133200	2576034330	19520	19520	19540	19520	322
393	20240730	133100	2569746360	19520	19510	19520	19500	371
394	20240730	133000	2562511400	19520	19500	19520	19500	174
395	20240730	132900	2559115690	19500	19520	19520	19500	296
396	20240730	132800	2553338780	19510	19510	19510	19510	44
397	20240730	132700	2552480340	19510	19510	19520	19510	154
398	20240730	132600	2549475000	19510	19520	19530	19510	246
399	20240730	132500	2544671220	19510	19510	19530	19510	89
400	20240730	132400	2542934640	19530	19510	19530	19510	590
401	20240730	132300	2531416440	19500	19510	19520	19500	315
402	20240730	132200	2525269850	19500	19510	19520	19500	469
403	20240730	132100	2516116670	19500	19490	19500	19490	428
404	20240730	132000	2507773570	19490	19490	19500	19490	215
405	20240730	131900	2503581820	19490	19490	19490	19490	120
406	20240730	131800	2501243020	19490	19490	19490	19490	0
407	20240730	131700	2501243020	19490	19500	19500	19490	160
408	20240730	131600	2498123440	19500	19500	19500	19490	189
409	20240730	131500	2494438510	19490	19500	19520	19490	176
410	20240730	131400	2491006900	19500	19480	19520	19480	723
411	20240730	131300	2476918090	19480	19480	19510	19480	109
412	20240730	131200	2474794100	19490	19490	19490	19480	238
413	20240730	131100	2470156850	19480	19490	19500	19480	498
414	20240730	131000	2460449120	19490	19500	19510	19490	304
415	20240730	130900	2454521290	19500	19510	19510	19490	153
416	20240730	130800	2451537980	19510	19520	19520	19510	415
417	20240730	130700	2443439860	19520	19520	19520	19510	429
418	20240730	130600	2435066270	19530	19530	19530	19530	54
419	20240730	130500	2434011650	19540	19520	19540	19510	250
420	20240730	130400	2429131310	19520	19520	19530	19520	150
421	20240730	130300	2426203290	19520	19530	19530	19520	93
422	20240730	130200	2424387410	19540	19530	19570	19510	699
423	20240730	130100	2410742550	19540	19530	19570	19530	85
424	20240730	130000	2409082250	19540	19560	19560	19540	224
425	20240730	125900	2404704520	19560	19620	19620	19560	770
426	20240730	125800	2389607380	19610	19550	19620	19550	398
427	20240730	125700	2381810530	19580	19530	19600	19530	986
428	20240730	125600	2362517250	19530	19510	19530	19510	1257
429	20240730	125500	2337981120	19510	19490	19510	19490	154
430	20240730	125400	2334978100	19490	19500	19500	19490	89
431	20240730	125300	2333242820	19490	19510	19510	19490	100
432	20240730	125200	2331292260	19510	19500	19510	19500	528
433	20240730	125100	2320991130	19490	19490	19500	19490	188
434	20240730	125000	2317326340	19490	19470	19490	19470	1306
435	20240730	124900	2291885080	19470	19480	19480	19470	79
436	20240730	124800	2290346650	19480	19470	19480	19470	172
437	20240730	124700	2286997010	19470	19470	19480	19470	209
438	20240730	124600	2282926100	19460	19460	19470	19460	75
439	20240730	124500	2281466290	19470	19460	19470	19460	216
440	20240730	124400	2277261020	19470	19470	19470	19470	40
441	20240730	124300	2276482220	19460	19470	19470	19460	149
442	20240730	124200	2273581680	19470	19470	19470	19460	178
443	20240730	124100	2270116320	19470	19470	19470	19460	106
444	20240730	124000	2268052940	19460	19460	19480	19460	59
445	20240730	123900	2266904610	19470	19470	19470	19460	207
446	20240730	123800	2262874810	19470	19470	19470	19470	36
447	20240730	123700	2262173890	19470	19470	19470	19460	253
448	20240730	123600	2257248270	19470	19470	19470	19470	92
449	20240730	123500	2255457030	19470	19460	19470	19460	35
450	20240730	123400	2254775780	19470	19470	19470	19470	130
451	20240730	123300	2252244680	19480	19480	19480	19460	355
452	20240730	123200	2245333000	19470	19480	19480	19470	26
453	20240730	123100	2244826730	19490	19500	19500	19490	198
454	20240730	123000	2240967530	19510	19490	19510	19480	100
455	20240730	122900	2239017440	19490	19480	19490	19470	83
456	20240730	122800	2237400790	19480	19470	19480	19460	246
457	20240730	122700	2232611730	19460	19460	19500	19460	48
458	20240730	122600	2231677120	19470	19500	19500	19470	220
459	20240730	122500	2227388740	19490	19470	19490	19460	298
460	20240730	122400	2221587140	19490	19480	19500	19480	144
461	20240730	122300	2218780380	19490	19490	19490	19480	552
462	20240730	122200	2208026880	19510	19490	19520	19490	138
463	20240730	122100	2205336280	19490	19460	19490	19460	1155
464	20240730	122000	2182832390	19460	19460	19460	19460	2
465	20240730	121900	2182793470	19460	19440	19460	19420	363
466	20240730	121800	2175735870	19450	19460	19460	19450	40
467	20240730	121700	2174957540	19460	19460	19460	19460	20
468	20240730	121600	2174568340	19460	19430	19460	19410	824
469	20240730	121500	2158552510	19440	19430	19440	19430	328
470	20240730	121400	2152178720	19420	19420	19420	19420	208
471	20240730	121300	2148139360	19430	19430	19430	19430	53
472	20240730	121200	2147109570	19430	19430	19430	19430	43
473	20240730	121100	2146274080	19430	19430	19430	19430	92
474	20240730	121000	2144486520	19440	19410	19440	19410	539
475	20240730	120900	2134014020	19420	19420	19420	19420	100
476	20240730	120800	2132072020	19420	19430	19430	19420	55
477	20240730	120700	2131003890	19420	19410	19420	19410	132
478	20240730	120600	2128440960	19420	19410	19440	19400	867
479	20240730	120500	2111612790	19410	19410	19410	19410	36
480	20240730	120400	2110914030	19410	19420	19420	19410	226
481	20240730	120300	2106525680	19420	19420	19430	19420	230
482	20240730	120200	2102057330	19420	19420	19420	19420	103
483	20240730	120100	2100057070	19420	19410	19420	19400	225
484	20240730	120000	2095690110	19410	19420	19420	19410	16
485	20240730	115900	2095379530	19420	19420	19420	19410	534
486	20240730	115800	2085012180	19400	19400	19410	19400	191
487	20240730	115700	2081306290	19400	19400	19400	19400	101
488	20240730	115600	2079346890	19400	19400	19400	19400	119
489	20240730	115500	2077038290	19400	19410	19410	19400	104
490	20240730	115400	2075020680	19410	19400	19410	19400	183
491	20240730	115300	2071470380	19400	19410	19410	19400	1055
492	20240730	115200	2050999330	19400	19410	19410	19400	950
493	20240730	115100	2032562580	19410	19410	19410	19410	181
494	20240730	115000	2029049370	19410	19410	19420	19410	200
495	20240730	114900	2025167260	19410	19420	19420	19410	1014
496	20240730	114800	2005476130	19430	19440	19440	19430	83
497	20240730	114700	2003862820	19440	19440	19440	19440	157
498	20240730	114600	2000810740	19450	19440	19450	19440	121
499	20240730	114500	1998457860	19440	19430	19440	19430	113
500	20240730	114400	1996262090	19430	19430	19430	19420	149
501	20240730	114300	1993367060	19440	19450	19450	19420	333
502	20240730	114200	1986898260	19440	19440	19450	19440	88
503	20240730	114100	1985187500	19450	19430	19450	19430	75
504	20240730	114000	1983729600	19440	19450	19460	19440	302
505	20240730	113900	1977855500	19470	19420	19470	19420	263
506	20240730	113800	1972738090	19450	19430	19450	19420	268
507	20240730	113700	1967531440	19430	19430	19430	19430	173
508	20240730	113600	1964170050	19430	19430	19430	19430	19
509	20240730	113500	1963800880	19430	19460	19460	19430	197
510	20240730	113400	1959971690	19460	19460	19460	19460	61
511	20240730	113300	1958784630	19460	19450	19480	19440	24
512	20240730	113200	1958318000	19460	19440	19460	19440	195
513	20240730	113100	1954527180	19460	19420	19470	19410	340
514	20240730	113000	1947922600	19420	19420	19430	19420	101
515	20240730	112900	1945961170	19430	19440	19470	19420	893
516	20240730	112800	1928615500	19420	19430	19430	19420	540
517	20240730	112700	1918128100	19420	19430	19440	19420	624
518	20240730	112600	1906004230	19440	19440	19440	19430	161
519	20240730	112500	1902875280	19430	19430	19430	19430	184
520	20240730	112400	1899300160	19440	19450	19450	19440	11
521	20240730	112300	1899086230	19440	19430	19440	19430	180
522	20240730	112200	1895587370	19430	19440	19440	19430	309
523	20240730	112100	1889581880	19440	19430	19440	19430	107
524	20240730	112000	1887502410	19440	19430	19440	19430	116
525	20240730	111900	1885248190	19450	19440	19450	19440	339
526	20240730	111800	1878657430	19450	19450	19460	19450	110
527	20240730	111700	1876517890	19460	19450	19460	19450	34
528	20240730	111600	1875856450	19460	19460	19460	19460	114
529	20240730	111500	1873638010	19460	19450	19460	19450	224
530	20240730	111400	1869280310	19440	19450	19450	19440	189
531	20240730	111300	1865605650	19440	19460	19460	19440	1986
532	20240730	111200	1826986110	19460	19460	19460	19460	69
533	20240730	111100	1825643370	19460	19460	19470	19460	200
534	20240730	111000	1821750870	19460	19470	19470	19460	267
535	20240730	110900	1816554960	19470	19460	19470	19460	62
536	20240730	110800	1815347960	19460	19470	19470	19460	182
537	20240730	110700	1811806070	19460	19460	19460	19460	0
538	20240730	110600	1811806070	19460	19470	19480	19460	732
539	20240730	110500	1797556730	19470	19480	19480	19460	543
540	20240730	110400	1786983520	19470	19480	19480	19470	91
541	20240730	110300	1785211710	19470	19470	19480	19470	206
542	20240730	110200	1781200740	19470	19470	19480	19470	517
543	20240730	110100	1771134730	19460	19470	19470	19460	76
544	20240730	110000	1769655020	19460	19470	19470	19460	490
545	20240730	105900	1760115750	19490	19490	19490	19480	474
546	20240730	105800	1750877640	19490	19480	19490	19470	321
547	20240730	105700	1744624430	19490	19500	19510	19480	742
548	20240730	105600	1730155390	19490	19470	19500	19470	564
549	20240730	105500	1719164310	19480	19490	19500	19470	201
550	20240730	105400	1715249250	19500	19490	19510	19490	81
551	20240730	105300	1713669720	19480	19470	19480	19470	167
552	20240730	105200	1710416700	19470	19470	19470	19470	48
553	20240730	105100	1709482140	19460	19440	19490	19440	701
554	20240730	105000	1695836630	19440	19450	19450	19440	182
555	20240730	104900	1692298240	19440	19440	19460	19420	245
556	20240730	104800	1687534270	19440	19420	19440	19410	316
557	20240730	104700	1681395700	19410	19420	19420	19400	1825
558	20240730	104600	1645988000	19410	19430	19430	19410	788
559	20240730	104500	1630683650	19430	19450	19450	19430	143
560	20240730	104400	1627903740	19440	19440	19450	19440	357
561	20240730	104300	1620963560	19450	19440	19450	19440	68
562	20240730	104200	1619641360	19440	19450	19450	19440	187
563	20240730	104100	1616006070	19440	19460	19460	19440	430
564	20240730	104000	1607643790	19450	19440	19450	19400	2499
565	20240730	103900	1559097890	19450	19460	19470	19450	562
566	20240730	103800	1548162950	19470	19470	19470	19460	139
567	20240730	103700	1545456830	19460	19480	19480	19460	1890
568	20240730	103600	1508670100	19470	19470	19470	19470	254
569	20240730	103500	1503724720	19490	19490	19490	19490	15
570	20240730	103400	1503432370	19480	19480	19490	19480	190
571	20240730	103300	1499730640	19480	19480	19490	19480	325
572	20240730	103200	1493399090	19480	19480	19480	19480	51
573	20240730	103100	1492405610	19490	19480	19490	19470	302
574	20240730	103000	1486522540	19480	19500	19500	19480	1056
575	20240730	102900	1465941010	19500	19500	19510	19500	442
576	20240730	102800	1457320750	19520	19520	19520	19510	352
577	20240730	102700	1450453120	19520	19520	19520	19520	110
578	20240730	102600	1448305920	19520	19530	19530	19520	77
579	20240730	102500	1446802840	19520	19520	19520	19520	81
580	20240730	102400	1445221720	19520	19530	19560	19510	472
581	20240730	102300	1436003400	19520	19510	19520	19510	76
582	20240730	102200	1434520480	19510	19530	19530	19510	64
583	20240730	102100	1433270980	19530	19550	19550	19510	648
584	20240730	102000	1420623890	19570	19570	19620	19560	1076
585	20240730	101900	1399543380	19570	19560	19580	19560	130
586	20240730	101800	1396999690	19560	19510	19560	19510	303
587	20240730	101700	1391082990	19500	19500	19500	19500	440
588	20240730	101600	1382502990	19500	19510	19510	19500	200
589	20240730	101500	1378602970	19500	19530	19530	19500	171
590	20240730	101400	1375265590	19520	19520	19520	19500	444
591	20240730	101300	1366600810	19520	19520	19560	19520	32
592	20240730	101200	1365975440	19490	19490	19520	19490	939
593	20240730	101100	1347656590	19510	19500	19520	19500	241
594	20240730	101000	1342954760	19490	19470	19500	19460	447
595	20240730	100900	1334248640	19480	19490	19490	19470	402
596	20240730	100800	1326419000	19480	19490	19490	19480	129
597	20240730	100700	1323904960	19490	19500	19500	19480	49
598	20240730	100600	1322949870	19480	19490	19510	19480	180
599	20240730	100500	1319441940	19490	19490	19490	19480	75
600	20240730	100400	1317980910	19480	19480	19480	19470	523
601	20240730	100300	1307793440	19480	19490	19500	19460	196
602	20240730	100200	1303975420	19500	19430	19510	19430	781
603	20240730	100100	1288771540	19430	19430	19430	19420	312
604	20240730	100000	1282710130	19430	19460	19460	19410	99
605	20240730	095900	1280786360	19450	19400	19450	19400	1572
606	20240730	095800	1250257730	19400	19410	19420	19390	758
607	20240730	095700	1235547430	19420	19440	19440	19420	542
608	20240730	095600	1225015860	19440	19440	19460	19440	77
609	20240730	095500	1223518950	19440	19440	19440	19430	121
610	20240730	095400	1221167470	19440	19430	19440	19420	240
611	20240730	095300	1216504900	19410	19400	19410	19390	461
612	20240730	095200	1207560400	19400	19380	19400	19370	1723
613	20240730	095100	1174176340	19380	19420	19430	19380	908
614	20240730	095000	1156561750	19430	19450	19450	19410	877
615	20240730	094900	1139529200	19450	19380	19450	19380	3146
616	20240730	094800	1078525300	19390	19380	19400	19370	3724
617	20240730	094700	1006340100	19380	19420	19420	19380	2824
618	20240730	094600	951573020	19420	19450	19450	19420	278
619	20240730	094500	946171940	19450	19490	19490	19450	1808
620	20240730	094400	910993440	19480	19530	19530	19480	1936
621	20240730	094300	873244580	19520	19580	19580	19520	944
622	20240730	094200	854788680	19580	19580	19590	19570	290
623	20240730	094100	849110610	19570	19550	19570	19550	724
624	20240730	094000	834949900	19550	19650	19650	19540	5127
625	20240730	093900	734571820	19650	19640	19650	19630	327
626	20240730	093800	728150440	19640	19660	19660	19640	254
627	20240730	093700	723161380	19650	19670	19670	19650	675
628	20240730	093600	709897220	19670	19660	19670	19660	705
629	20240730	093500	696036150	19660	19670	19680	19660	707
630	20240730	093400	682133400	19670	19680	19680	19660	1156
631	20240730	093300	659395000	19680	19730	19730	19680	5702
632	20240730	093200	547055400	19730	19750	19750	19720	413
633	20240730	093100	538910120	19750	19760	19760	19730	3076
634	20240730	093000	478182760	19760	19760	19770	19760	148
635	20240730	092900	475258260	19760	19760	19770	19760	167
636	20240730	092800	471958140	19750	19770	19770	19750	295
637	20240730	092700	466126570	19770	19770	19810	19760	199
638	20240730	092600	462191480	19770	19780	19780	19770	150
639	20240730	092500	459225750	19790	19750	19790	19750	319
640	20240730	092400	452921270	19750	19760	19760	19740	104
641	20240730	092300	450868010	19750	19740	19750	19730	296
642	20240730	092200	445024180	19740	19720	19740	19720	116
643	20240730	092100	442736480	19720	19710	19720	19710	584
644	20240730	092000	431224600	19710	19760	19760	19710	1272
645	20240730	091900	406133720	19760	19750	19760	19730	850
646	20240730	091800	389354500	19750	19770	19770	19740	2622
647	20240730	091700	337562500	19780	19790	19790	19780	226
648	20240730	091600	333092050	19780	19790	19790	19770	179
649	20240730	091500	329551700	19790	19760	19810	19760	311
650	20240730	091400	323401230	19770	19800	19810	19770	1450
651	20240730	091300	294708290	19810	19830	19830	19810	1403
652	20240730	091200	266901820	19830	19800	19830	19790	848
653	20240730	091100	250111720	19800	19870	19870	19800	3153
654	20240730	091000	187593740	19880	19860	19880	19860	54
655	20240730	090900	186521260	19860	19880	19880	19860	837
656	20240730	090800	169896470	19880	19940	19940	19880	199
657	20240730	090700	165938970	19970	19970	19970	19970	2
658	20240730	090600	165899030	20000	19860	20000	19850	270
659	20240730	090500	160534460	19860	19900	19970	19850	3009
660	20240730	090400	100716220	19980	19890	20000	19890	197
661	20240730	090300	96795950	19890	19860	19890	19840	180
662	20240730	090200	93222100	19860	19870	19900	19850	833
663	20240730	090100	76684530	19860	19920	19970	19860	2523
664	20240730	090000	26522040	19910	19910	20000	19900	1321