KissMeData/252500/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204700	215380481	984	984	984	984	7800
3	20240729	204600	215380481	984	984	984	984	0
4	20240729	204500	215380481	984	984	984	984	0
5	20240729	204400	215380481	984	984	984	984	0
6	20240729	204300	215380481	984	984	984	984	0
7	20240729	204200	215380481	984	984	984	984	0
8	20240729	204100	215380481	984	984	984	984	0
9	20240729	204000	215380481	984	984	984	984	0
10	20240729	203900	215380481	984	984	984	984	0
11	20240729	203800	215380481	984	984	984	984	0
12	20240729	203700	215380481	984	984	984	984	0
13	20240729	203600	215380481	984	984	984	984	0
14	20240729	203500	215380481	984	984	984	984	0
15	20240729	203400	215380481	984	984	984	984	0
16	20240729	203300	215380481	984	984	984	984	0
17	20240729	203200	215380481	984	984	984	984	0
18	20240729	203100	215380481	984	984	984	984	0
19	20240729	203000	215380481	984	984	984	984	0
20	20240729	202900	215380481	984	984	984	984	0
21	20240729	202800	215380481	984	984	984	984	0
22	20240729	202700	215380481	984	984	984	984	0
23	20240729	202600	215380481	984	984	984	984	0
24	20240729	202500	215380481	984	984	984	984	0
25	20240729	202400	215380481	984	984	984	984	0
26	20240729	202300	215380481	984	984	984	984	0
27	20240729	202200	215380481	984	984	984	984	0
28	20240729	202100	215380481	984	984	984	984	0
29	20240729	202000	215380481	984	984	984	984	0
30	20240729	201900	215380481	984	984	984	984	0
31	20240729	201800	215380481	984	984	984	984	0
32	20240729	201700	215380481	984	984	984	984	7800
33	20240729	201600	215380481	984	984	984	984	0
34	20240729	201500	215380481	984	984	984	984	0
35	20240729	201400	215380481	984	984	984	984	0
36	20240729	201300	215380481	984	984	984	984	0
37	20240729	201200	215380481	984	984	984	984	0
38	20240729	201100	215380481	984	984	984	984	0
39	20240729	201000	215380481	984	984	984	984	0
40	20240729	200900	215380481	984	984	984	984	0
41	20240729	200800	215380481	984	984	984	984	0
42	20240729	200700	215380481	984	984	984	984	0
43	20240729	200600	215380481	984	984	984	984	0
44	20240729	200500	215380481	984	984	984	984	0
45	20240729	200400	215380481	984	984	984	984	0
46	20240729	200300	215380481	984	984	984	984	0
47	20240729	200200	215380481	984	984	984	984	0
48	20240729	200100	215380481	984	984	984	984	0
49	20240729	200000	215380481	984	984	984	984	0
50	20240729	195900	215380481	984	984	984	984	0
51	20240729	195800	215380481	984	984	984	984	0
52	20240729	195700	215380481	984	984	984	984	0
53	20240729	195600	215380481	984	984	984	984	0
54	20240729	195500	215380481	984	984	984	984	0
55	20240729	195400	215380481	984	984	984	984	0
56	20240729	195300	215380481	984	984	984	984	0
57	20240729	195200	215380481	984	984	984	984	0
58	20240729	195100	215380481	984	984	984	984	0
59	20240729	195000	215380481	984	984	984	984	0
60	20240729	194900	215380481	984	984	984	984	0
61	20240729	194800	215380481	984	984	984	984	0
62	20240729	194700	215380481	984	984	984	984	7800
63	20240729	194600	215380481	984	984	984	984	0
64	20240729	194500	215380481	984	984	984	984	0
65	20240729	194400	215380481	984	984	984	984	0
66	20240729	194300	215380481	984	984	984	984	0
67	20240729	194200	215380481	984	984	984	984	0
68	20240729	194100	215380481	984	984	984	984	0
69	20240729	194000	215380481	984	984	984	984	0
70	20240729	193900	215380481	984	984	984	984	0
71	20240729	193800	215380481	984	984	984	984	0
72	20240729	193700	215380481	984	984	984	984	0
73	20240729	193600	215380481	984	984	984	984	0
74	20240729	193500	215380481	984	984	984	984	0
75	20240729	193400	215380481	984	984	984	984	0
76	20240729	193300	215380481	984	984	984	984	0
77	20240729	193200	215380481	984	984	984	984	0
78	20240729	193100	215380481	984	984	984	984	0
79	20240729	193000	215380481	984	984	984	984	0
80	20240729	192900	215380481	984	984	984	984	0
81	20240729	192800	215380481	984	984	984	984	0
82	20240729	192700	215380481	984	984	984	984	0
83	20240729	192600	215380481	984	984	984	984	0
84	20240729	192500	215380481	984	984	984	984	0
85	20240729	192400	215380481	984	984	984	984	0
86	20240729	192300	215380481	984	984	984	984	0
87	20240729	192200	215380481	984	984	984	984	0
88	20240729	192100	215380481	984	984	984	984	0
89	20240729	192000	215380481	984	984	984	984	0
90	20240729	191900	215380481	984	984	984	984	0
91	20240729	191800	215380481	984	984	984	984	0
92	20240729	191700	215380481	984	984	984	984	7800
93	20240729	191600	215380481	984	984	984	984	0
94	20240729	191500	215380481	984	984	984	984	0
95	20240729	191400	215380481	984	984	984	984	0
96	20240729	191300	215380481	984	984	984	984	0
97	20240729	191200	215380481	984	984	984	984	0
98	20240729	191100	215380481	984	984	984	984	0
99	20240729	191000	215380481	984	984	984	984	0
100	20240729	190900	215380481	984	984	984	984	0
101	20240729	190800	215380481	984	984	984	984	0
102	20240729	190700	215380481	984	984	984	984	0
103	20240729	190600	215380481	984	984	984	984	0
104	20240729	190500	215380481	984	984	984	984	0
105	20240729	190400	215380481	984	984	984	984	0
106	20240729	190300	215380481	984	984	984	984	0
107	20240729	190200	215380481	984	984	984	984	0
108	20240729	190100	215380481	984	984	984	984	0
109	20240729	190000	215380481	984	984	984	984	0
110	20240729	185900	215380481	984	984	984	984	0
111	20240729	185800	215380481	984	984	984	984	0
112	20240729	185700	215380481	984	984	984	984	0
113	20240729	185600	215380481	984	984	984	984	0
114	20240729	185500	215380481	984	984	984	984	0
115	20240729	185400	215380481	984	984	984	984	0
116	20240729	185300	215380481	984	984	984	984	0
117	20240729	185200	215380481	984	984	984	984	0
118	20240729	185100	215380481	984	984	984	984	0
119	20240729	185000	215380481	984	984	984	984	0
120	20240729	184900	215380481	984	984	984	984	0
121	20240729	184800	215380481	984	984	984	984	0
122	20240729	184700	215380481	984	984	984	984	7800
123	20240729	184600	215380481	984	984	984	984	0
124	20240729	184500	215380481	984	984	984	984	0
125	20240729	184400	215380481	984	984	984	984	0
126	20240729	184300	215380481	984	984	984	984	0
127	20240729	184200	215380481	984	984	984	984	0
128	20240729	184100	215380481	984	984	984	984	0
129	20240729	184000	215380481	984	984	984	984	0
130	20240729	183900	215380481	984	984	984	984	0
131	20240729	183800	215380481	984	984	984	984	0
132	20240729	183700	215380481	984	984	984	984	0
133	20240729	183600	215380481	984	984	984	984	0
134	20240729	183500	215380481	984	984	984	984	0
135	20240729	183400	215380481	984	984	984	984	0
136	20240729	183300	215380481	984	984	984	984	0
137	20240729	183200	215380481	984	984	984	984	0
138	20240729	183100	215380481	984	984	984	984	0
139	20240729	183000	215380481	984	984	984	984	0
140	20240729	182900	215380481	984	984	984	984	0
141	20240729	182800	215380481	984	984	984	984	0
142	20240729	182700	215380481	984	984	984	984	0
143	20240729	182600	215380481	984	984	984	984	0
144	20240729	182500	215380481	984	984	984	984	0
145	20240729	182400	215380481	984	984	984	984	0
146	20240729	182300	215380481	984	984	984	984	0
147	20240729	182200	215380481	984	984	984	984	0
148	20240729	182100	215380481	984	984	984	984	0
149	20240729	182000	215380481	984	984	984	984	0
150	20240729	181900	215380481	984	984	984	984	0
151	20240729	181800	215380481	984	984	984	984	0
152	20240729	181700	215380481	984	984	984	984	7800
153	20240729	181600	215380481	984	984	984	984	0
154	20240729	181500	215380481	984	984	984	984	0
155	20240729	181400	215380481	984	984	984	984	0
156	20240729	181300	215380481	984	984	984	984	0
157	20240729	181200	215380481	984	984	984	984	0
158	20240729	181100	215380481	984	984	984	984	0
159	20240729	181000	215380481	984	984	984	984	0
160	20240729	180900	215380481	984	984	984	984	0
161	20240729	180800	215380481	984	984	984	984	0
162	20240729	180700	215380481	984	984	984	984	0
163	20240729	180600	215380481	984	984	984	984	0
164	20240729	180500	215380481	984	984	984	984	0
165	20240729	180400	215380481	984	984	984	984	0
166	20240729	180300	215380481	984	984	984	984	0
167	20240729	180200	215380481	984	984	984	984	0
168	20240729	180100	215380481	984	984	984	984	0
169	20240729	180000	215380481	984	984	984	984	0
170	20240729	175900	215380481	984	984	984	984	0
171	20240729	175800	215380481	984	984	984	984	0
172	20240729	175700	215380481	984	984	984	984	0
173	20240729	175600	215380481	984	984	984	984	0
174	20240729	175500	215380481	984	984	984	984	0
175	20240729	175400	215380481	984	984	984	984	0
176	20240729	175300	215380481	984	984	984	984	0
177	20240729	175200	215380481	984	984	984	984	0
178	20240729	175100	215380481	984	984	984	984	0
179	20240729	175000	215380481	984	984	984	984	0
180	20240729	174900	215380481	984	984	984	984	0
181	20240729	174800	215380481	984	984	984	984	0
182	20240729	174700	215380481	984	984	984	984	7800
183	20240729	174600	215380481	984	984	984	984	0
184	20240729	174500	215380481	984	984	984	984	0
185	20240729	174400	215380481	984	984	984	984	0
186	20240729	174300	215380481	984	984	984	984	0
187	20240729	174200	215380481	984	984	984	984	0
188	20240729	174100	215380481	984	984	984	984	0
189	20240729	174000	215380481	984	984	984	984	0
190	20240729	173900	215380481	984	984	984	984	0
191	20240729	173800	215380481	984	984	984	984	0
192	20240729	173700	215380481	984	984	984	984	0
193	20240729	173600	215380481	984	984	984	984	0
194	20240729	173500	215380481	984	984	984	984	0
195	20240729	173400	215380481	984	984	984	984	0
196	20240729	173300	215380481	984	984	984	984	0
197	20240729	173200	215380481	984	984	984	984	0
198	20240729	173100	215380481	984	984	984	984	0
199	20240729	173000	215380481	984	984	984	984	0
200	20240729	172900	215380481	984	984	984	984	0
201	20240729	172800	215380481	984	984	984	984	0
202	20240729	172700	215380481	984	984	984	984	0
203	20240729	172600	215380481	984	984	984	984	0
204	20240729	172500	215380481	984	984	984	984	0
205	20240729	172400	215380481	984	984	984	984	0
206	20240729	172300	215380481	984	984	984	984	0
207	20240729	172200	215380481	984	984	984	984	0
208	20240729	172100	215380481	984	984	984	984	0
209	20240729	172000	215380481	984	984	984	984	0
210	20240729	171900	215380481	984	984	984	984	0
211	20240729	171800	215380481	984	984	984	984	0
212	20240729	171700	215380481	984	984	984	984	7800
213	20240729	171600	215380481	984	984	984	984	0
214	20240729	171500	215380481	984	984	984	984	0
215	20240729	171400	215380481	984	984	984	984	0
216	20240729	171300	215380481	984	984	984	984	0
217	20240729	171200	215380481	984	984	984	984	0
218	20240729	171100	215380481	984	984	984	984	0
219	20240729	171000	215380481	984	984	984	984	0
220	20240729	170900	215380481	984	984	984	984	0
221	20240729	170800	215380481	984	984	984	984	0
222	20240729	170700	215380481	984	984	984	984	0
223	20240729	170600	215380481	984	984	984	984	0
224	20240729	170500	215380481	984	984	984	984	0
225	20240729	170400	215380481	984	984	984	984	0
226	20240729	170300	215380481	984	984	984	984	0
227	20240729	170200	215380481	984	984	984	984	0
228	20240729	170100	215380481	984	984	984	984	0
229	20240729	170000	215380481	984	984	984	984	0
230	20240729	165900	215380481	984	984	984	984	0
231	20240729	165800	215380481	984	984	984	984	0
232	20240729	165700	215380481	984	984	984	984	0
233	20240729	165600	215380481	984	984	984	984	0
234	20240729	165500	215380481	984	984	984	984	0
235	20240729	165400	215380481	984	984	984	984	0
236	20240729	165300	215380481	984	984	984	984	0
237	20240729	165200	215380481	984	984	984	984	0
238	20240729	165100	215380481	984	984	984	984	0
239	20240729	165000	215380481	984	984	984	984	0
240	20240729	164900	215380481	984	984	984	984	0
241	20240729	164800	215380481	984	984	984	984	0
242	20240729	164700	215380481	984	984	984	984	7800
243	20240729	164600	215380481	984	984	984	984	0
244	20240729	164500	215380481	984	984	984	984	0
245	20240729	164400	215380481	984	984	984	984	0
246	20240729	164300	215380481	984	984	984	984	0
247	20240729	164200	215380481	984	984	984	984	0
248	20240729	164100	215380481	984	984	984	984	0
249	20240729	164000	215380481	984	984	984	984	0
250	20240729	163900	215380481	984	984	984	984	0
251	20240729	163800	215380481	984	984	984	984	0
252	20240729	163700	215380481	984	984	984	984	0
253	20240729	163600	215380481	984	984	984	984	0
254	20240729	163500	215380481	984	984	984	984	0
255	20240729	163400	215380481	984	984	984	984	0
256	20240729	163300	215380481	984	984	984	984	0
257	20240729	163200	215380481	984	984	984	984	0
258	20240729	163100	215380481	984	984	984	984	0
259	20240729	163000	215380481	984	984	984	984	0
260	20240729	162900	215380481	984	984	984	984	0
261	20240729	162800	215380481	984	984	984	984	0
262	20240729	162700	215380481	984	984	984	984	0
263	20240729	162600	215380481	984	984	984	984	0
264	20240729	162500	215380481	984	984	984	984	0
265	20240729	162400	215380481	984	984	984	984	0
266	20240729	162300	215380481	984	984	984	984	0
267	20240729	162200	215380481	984	984	984	984	0
268	20240729	162100	215380481	984	984	984	984	0
269	20240729	162000	215380481	984	984	984	984	0
270	20240729	161900	215380481	984	984	984	984	0
271	20240729	161800	215380481	984	984	984	984	0
272	20240729	161700	215380481	984	984	984	984	7800
273	20240729	161600	215380481	984	984	984	984	0
274	20240729	161500	215380481	984	984	984	984	0
275	20240729	161400	215380481	984	984	984	984	0
276	20240729	161300	215380481	984	984	984	984	0
277	20240729	161200	215380481	984	984	984	984	0
278	20240729	161100	215380481	984	984	984	984	0
279	20240729	161000	215380481	984	984	984	984	0
280	20240729	160900	215380481	984	984	984	984	0
281	20240729	160800	215380481	984	984	984	984	0
282	20240729	160700	215380481	984	984	984	984	0
283	20240729	160600	215380481	984	984	984	984	0
284	20240729	160500	215380481	984	984	984	984	0
285	20240729	160400	215380481	984	984	984	984	0
286	20240729	160300	215380481	984	984	984	984	0
287	20240729	160200	215380481	984	984	984	984	0
288	20240729	160100	215380481	984	984	984	984	0
289	20240729	160000	215380481	984	984	984	984	0
290	20240729	155900	215380481	984	984	984	984	0
291	20240729	155800	215380481	984	984	984	984	0
292	20240729	155700	215380481	984	984	984	984	0
293	20240729	155600	215380481	984	984	984	984	0
294	20240729	155500	215380481	984	984	984	984	0
295	20240729	155400	215380481	984	984	984	984	0
296	20240729	155300	215380481	984	984	984	984	0
297	20240729	155200	215380481	984	984	984	984	0
298	20240729	155100	215380481	984	984	984	984	0
299	20240729	155000	215380481	984	984	984	984	0
300	20240729	154900	215380481	984	984	984	984	0
301	20240729	154800	215380481	984	984	984	984	0
302	20240729	154700	215380481	984	984	984	984	7800
303	20240729	154600	215380481	984	984	984	984	0
304	20240729	154500	215380481	984	984	984	984	0
305	20240729	154400	215380481	984	984	984	984	0
306	20240729	154300	215380481	984	984	984	984	0
307	20240729	154200	215380481	984	984	984	984	0
308	20240729	154100	215380481	984	984	984	984	0
309	20240729	154000	215380481	984	984	984	984	0
310	20240729	153900	215380481	984	984	984	984	0
311	20240729	153800	215380481	984	984	984	984	0
312	20240729	153700	215380481	984	984	984	984	0
313	20240729	153600	215380481	984	984	984	984	0
314	20240729	153500	215380481	984	984	984	984	0
315	20240729	153400	215380481	984	984	984	984	0
316	20240729	153300	215380481	984	984	984	984	0
317	20240729	153200	215380481	984	984	984	984	0
318	20240729	153100	215380481	984	984	984	984	0
319	20240729	153000	215380481	984	984	984	984	7800
320	20240729	152900	207705281	982	982	982	982	0
321	20240729	152800	207705281	982	982	982	982	0
322	20240729	152700	207705281	982	982	982	982	0
323	20240729	152600	207705281	982	982	982	982	0
324	20240729	152500	207705281	982	982	982	982	0
325	20240729	152400	207705281	982	982	982	982	0
326	20240729	152300	207705281	982	982	982	982	0
327	20240729	152200	207705281	982	982	982	982	0
328	20240729	152100	207705281	982	982	982	982	0
329	20240729	152000	207705281	982	982	982	982	0
330	20240729	151900	207705281	982	982	982	982	2
331	20240729	151800	207703317	980	983	983	980	6245
332	20240729	151700	201569742	982	982	982	982	0
333	20240729	151600	201569742	982	982	982	982	300
334	20240729	151500	201275142	983	983	983	983	1
335	20240729	151400	201274159	982	980	982	980	32
336	20240729	151300	201242773	982	982	982	982	0
337	20240729	151200	201242773	982	982	982	982	217
338	20240729	151100	201029679	982	982	982	982	179
339	20240729	151000	200853901	983	983	983	983	0
340	20240729	150900	200853901	983	983	983	983	0
341	20240729	150800	200853901	983	983	983	983	0
342	20240729	150700	200853901	983	983	983	983	1000
343	20240729	150600	199870901	980	980	980	980	20
344	20240729	150500	199851301	983	983	983	983	0
345	20240729	150400	199851301	983	983	983	983	0
346	20240729	150300	199851301	983	980	983	980	2591
347	20240729	150200	197312118	980	981	981	980	3420
348	20240729	150100	193958518	983	984	984	981	541
349	20240729	150000	193427572	985	985	985	985	808
350	20240729	145900	192631692	985	981	985	981	201
351	20240729	145800	192433711	981	981	981	981	0
352	20240729	145700	192433711	981	982	985	981	11488
353	20240729	145600	181129077	982	982	982	982	0
354	20240729	145500	181129077	982	982	982	982	50
355	20240729	145400	181079977	983	982	983	982	2484
356	20240729	145300	178638705	983	983	983	983	0
357	20240729	145200	178638705	983	983	983	983	0
358	20240729	145100	178638705	983	982	983	982	998
359	20240729	145000	177658668	982	982	982	982	100
360	20240729	144900	177560468	981	979	981	979	2948
361	20240729	144800	174671497	979	979	979	979	0
362	20240729	144700	174671497	979	979	979	979	0
363	20240729	144600	174671497	979	979	979	979	0
364	20240729	144500	174671497	979	979	979	979	1
365	20240729	144400	174670518	975	975	975	975	1710
366	20240729	144300	173003268	979	979	979	979	5
367	20240729	144200	172998373	980	980	980	980	0
368	20240729	144100	172998373	980	980	980	980	2
369	20240729	144000	172996413	979	978	979	978	500
370	20240729	143900	172506956	978	974	978	974	6448
371	20240729	143800	166226600	978	978	978	978	0
372	20240729	143700	166226600	978	978	978	978	0
373	20240729	143600	166226600	978	978	978	978	0
374	20240729	143500	166226600	978	978	978	978	1
375	20240729	143400	166225622	974	975	975	974	2572
376	20240729	143300	163720492	979	979	979	979	0
377	20240729	143200	163720492	979	979	979	979	20
378	20240729	143100	163700912	979	979	979	979	0
379	20240729	143000	163700912	979	979	979	979	0
380	20240729	142900	163700912	979	979	979	979	0
381	20240729	142800	163700912	979	979	979	979	23
382	20240729	142700	163678395	980	980	980	980	0
383	20240729	142600	163678395	980	980	980	980	0
384	20240729	142500	163678395	980	980	980	980	0
385	20240729	142400	163678395	980	980	980	980	0
386	20240729	142300	163678395	980	980	980	980	22
387	20240729	142200	163656835	975	979	979	975	2070
388	20240729	142100	161637517	980	979	980	979	735
389	20240729	142000	160917467	978	978	978	978	0
390	20240729	141900	160917467	978	977	978	977	496
391	20240729	141800	160432475	977	977	977	977	0
392	20240729	141700	160432475	977	977	977	977	0
393	20240729	141600	160432475	977	977	977	977	1137
394	20240729	141500	159321626	978	978	978	978	48
395	20240729	141400	159274682	978	978	978	978	0
396	20240729	141300	159274682	978	978	978	978	0
397	20240729	141200	159274682	978	978	978	978	8
398	20240729	141100	159266858	978	978	978	978	0
399	20240729	141000	159266858	978	978	978	978	1
400	20240729	140900	159265880	978	978	978	978	0
401	20240729	140800	159265880	978	978	978	978	1130
402	20240729	140700	158160740	978	978	978	978	32
403	20240729	140600	158129444	980	980	980	980	0
404	20240729	140500	158129444	980	980	980	980	0
405	20240729	140400	158129444	980	980	980	980	100
406	20240729	140300	158031444	980	980	980	980	50
407	20240729	140200	157982444	980	980	980	980	0
408	20240729	140100	157982444	980	980	980	980	0
409	20240729	140000	157982444	980	976	980	976	205
410	20240729	135900	157781956	978	978	978	978	0
411	20240729	135800	157781956	978	978	978	978	100
412	20240729	135700	157684156	976	976	976	976	0
413	20240729	135600	157684156	976	980	980	976	1018
414	20240729	135500	156686596	974	975	975	974	1000
415	20240729	135400	155712590	980	980	980	980	0
416	20240729	135300	155712590	980	977	980	975	51
417	20240729	135200	155662846	980	980	980	980	1
418	20240729	135100	155661866	975	976	976	975	1300
419	20240729	135000	154393537	981	981	981	981	0
420	20240729	134900	154393537	981	981	981	981	0
421	20240729	134800	154393537	981	981	981	981	0
422	20240729	134700	154393537	981	981	981	981	0
423	20240729	134600	154393537	981	981	981	981	0
424	20240729	134500	154393537	981	977	981	977	490
425	20240729	134400	153914803	981	981	981	981	0
426	20240729	134300	153914803	981	981	981	981	1
427	20240729	134200	153913822	977	977	977	977	1500
428	20240729	134100	152448322	983	983	983	983	0
429	20240729	134000	152448322	983	982	983	977	250
430	20240729	133900	152203070	982	981	982	977	515
431	20240729	133800	151697609	981	981	981	981	0
432	20240729	133700	151697609	981	981	981	981	1
433	20240729	133600	151696628	980	980	980	980	5220
434	20240729	133500	146581028	983	981	983	981	151
435	20240729	133400	146432597	981	981	981	981	560
436	20240729	133300	145883237	981	981	981	981	30
437	20240729	133200	145853807	984	980	984	980	1646
438	20240729	133100	144239839	984	982	984	982	1000
439	20240729	133000	143256739	980	981	981	980	311
440	20240729	132900	142951674	982	982	982	982	2000
441	20240729	132800	140987674	982	984	984	982	310
442	20240729	132700	140683240	984	982	984	982	5258
443	20240729	132600	135512598	982	981	982	981	1432
444	20240729	132500	134106874	981	981	981	981	0
445	20240729	132400	134106874	981	982	982	981	60
446	20240729	132300	134048004	982	983	983	982	27
447	20240729	132200	134021470	982	975	982	975	7465
448	20240729	132100	126704492	979	979	979	979	10
449	20240729	132000	126694702	979	978	979	978	2785
450	20240729	131900	123969467	975	975	975	975	0
451	20240729	131800	123969467	975	975	975	975	0
452	20240729	131700	123969467	975	975	975	975	0
453	20240729	131600	123969467	975	975	975	975	3
454	20240729	131500	123966542	977	977	977	977	40
455	20240729	131400	123927462	978	978	978	978	0
456	20240729	131300	123927462	978	978	978	978	100
457	20240729	131200	123829662	978	978	978	978	2
458	20240729	131100	123827706	978	978	978	978	400
459	20240729	131000	123436506	978	978	978	978	0
460	20240729	130900	123436506	978	978	978	978	0
461	20240729	130800	123436506	978	978	978	978	10
462	20240729	130700	123426726	978	978	978	978	0
463	20240729	130600	123426726	978	978	978	978	0
464	20240729	130500	123426726	978	976	978	976	174
465	20240729	130400	123256688	977	977	977	977	0
466	20240729	130300	123256688	977	977	977	977	0
467	20240729	130200	123256688	977	977	977	977	1
468	20240729	130100	123255711	974	974	974	974	2
469	20240729	130000	123253763	978	978	978	978	0
470	20240729	125900	123253763	978	978	978	978	0
471	20240729	125800	123253763	978	975	978	975	5726
472	20240729	125700	117666019	975	975	975	975	36
473	20240729	125600	117630919	975	975	975	975	50
474	20240729	125500	117582169	975	975	975	975	0
475	20240729	125400	117582169	975	975	975	975	300
476	20240729	125300	117289669	975	975	975	975	0
477	20240729	125200	117289669	975	975	975	975	0
478	20240729	125100	117289669	975	975	975	975	6
479	20240729	125000	117283819	973	973	973	973	10
480	20240729	124900	117274089	973	973	973	973	0
481	20240729	124800	117274089	973	973	973	973	0
482	20240729	124700	117274089	973	973	973	973	0
483	20240729	124600	117274089	973	973	973	973	0
484	20240729	124500	117274089	973	973	973	973	0
485	20240729	124400	117274089	973	973	973	973	507
486	20240729	124300	116780778	975	975	975	975	0
487	20240729	124200	116780778	975	975	975	975	1
488	20240729	124100	116779803	975	974	975	974	200
489	20240729	124000	116584894	975	975	975	975	135
490	20240729	123900	116453269	973	973	973	973	0
491	20240729	123800	116453269	973	973	973	973	0
492	20240729	123700	116453269	973	973	973	973	113
493	20240729	123600	116343320	974	972	974	972	676
494	20240729	123500	115686121	971	971	971	971	0
495	20240729	123400	115686121	971	971	971	971	29
496	20240729	123300	115657962	972	970	972	970	840
497	20240729	123200	114842821	970	970	970	970	526
498	20240729	123100	114332601	970	970	970	970	0
499	20240729	123000	114332601	970	970	970	970	146
500	20240729	122900	114190981	971	971	971	971	200
501	20240729	122800	113996781	972	972	972	972	0
502	20240729	122700	113996781	972	972	972	972	0
503	20240729	122600	113996781	972	972	972	972	0
504	20240729	122500	113996781	972	972	972	972	1
505	20240729	122400	113995809	965	965	965	965	0
506	20240729	122300	113995809	965	965	965	965	0
507	20240729	122200	113995809	965	965	965	965	0
508	20240729	122100	113995809	965	965	965	965	500
509	20240729	122000	113513309	965	965	965	965	2101
510	20240729	121900	111485844	965	965	965	965	335
511	20240729	121800	111162569	972	972	972	972	0
512	20240729	121700	111162569	972	972	972	972	0
513	20240729	121600	111162569	972	972	972	972	0
514	20240729	121500	111162569	972	965	972	965	501
515	20240729	121400	110679097	965	965	965	965	0
516	20240729	121300	110679097	965	965	965	965	0
517	20240729	121200	110679097	965	967	967	965	3000
518	20240729	121100	107783505	971	971	971	971	0
519	20240729	121000	107783505	971	971	971	971	0
520	20240729	120900	107783505	971	971	971	971	300
521	20240729	120800	107492205	972	972	972	972	0
522	20240729	120700	107492205	972	972	972	972	0
523	20240729	120600	107492205	972	972	972	972	0
524	20240729	120500	107492205	972	972	972	972	0
525	20240729	120400	107492205	972	972	972	972	0
526	20240729	120300	107492205	972	972	972	972	0
527	20240729	120200	107492205	972	972	972	972	10
528	20240729	120100	107482485	972	972	972	972	0
529	20240729	120000	107482485	972	972	972	972	1
530	20240729	115900	107481513	967	967	967	967	0
531	20240729	115800	107481513	967	967	967	967	146
532	20240729	115700	107340331	967	967	967	967	3
533	20240729	115600	107337430	967	967	967	967	0
534	20240729	115500	107337430	967	967	967	967	0
535	20240729	115400	107337430	967	972	972	967	6
536	20240729	115300	107331613	972	972	972	972	0
537	20240729	115200	107331613	972	972	972	972	0
538	20240729	115100	107331613	972	972	972	972	0
539	20240729	115000	107331613	972	972	972	972	1
540	20240729	114900	107330641	967	967	967	967	0
541	20240729	114800	107330641	967	972	972	967	743
542	20240729	114700	106608460	972	972	972	972	146
543	20240729	114600	106466548	971	971	971	971	11
544	20240729	114500	106455867	971	971	971	971	25
545	20240729	114400	106431592	971	972	972	971	27
546	20240729	114300	106405363	966	969	972	966	1507
547	20240729	114200	104945062	966	966	966	966	0
548	20240729	114100	104945062	966	966	966	966	500
549	20240729	114000	104462062	967	967	967	967	1151
550	20240729	113900	103349045	967	967	967	967	2
551	20240729	113800	103347111	967	967	967	967	0
552	20240729	113700	103347111	967	968	968	967	8
553	20240729	113600	103339368	968	968	968	968	0
554	20240729	113500	103339368	968	968	968	968	0
555	20240729	113400	103339368	968	969	969	968	327
556	20240729	113300	103022625	968	968	968	968	0
557	20240729	113200	103022625	968	970	970	968	3
558	20240729	113100	103019718	971	971	971	971	0
559	20240729	113000	103019718	971	971	971	971	0
560	20240729	112900	103019718	971	971	972	971	3
561	20240729	112800	103016804	969	970	970	969	963
562	20240729	112700	102082710	970	970	970	970	1
563	20240729	112600	102081740	970	970	970	970	3
564	20240729	112500	102078830	970	970	970	970	0
565	20240729	112400	102078830	970	970	970	970	0
566	20240729	112300	102078830	970	970	970	970	0
567	20240729	112200	102078830	970	970	970	970	0
568	20240729	112100	102078830	970	970	970	970	0
569	20240729	112000	102078830	970	970	970	970	3
570	20240729	111900	102075920	971	971	971	971	0
571	20240729	111800	102075920	971	971	971	971	1382
572	20240729	111700	100733998	972	972	972	972	778
573	20240729	111600	99977782	972	972	972	972	0
574	20240729	111500	99977782	972	972	972	972	3
575	20240729	111400	99974866	972	972	972	972	0
576	20240729	111300	99974866	972	972	972	972	133
577	20240729	111200	99845590	972	972	972	972	0
578	20240729	111100	99845590	972	972	972	972	1
579	20240729	111000	99844618	972	972	972	972	0
580	20240729	110900	99844618	972	972	972	972	3
581	20240729	110800	99841702	973	973	973	973	0
582	20240729	110700	99841702	973	973	973	973	0
583	20240729	110600	99841702	973	973	973	973	0
584	20240729	110500	99841702	973	973	973	973	779
585	20240729	110400	99083735	973	973	973	973	0
586	20240729	110300	99083735	973	973	973	973	3
587	20240729	110200	99080816	978	978	978	978	1
588	20240729	110100	99079838	973	973	973	973	0
589	20240729	110000	99079838	973	973	973	973	114
590	20240729	105900	98968916	979	977	980	972	6076
591	20240729	105800	93018135	971	971	971	971	3
592	20240729	105700	93015222	977	976	977	976	1370
593	20240729	105600	91677517	976	976	976	976	196
594	20240729	105500	91486221	976	976	976	976	0
595	20240729	105400	91486221	976	974	976	974	5369
596	20240729	105300	86248708	970	969	970	968	1430
597	20240729	105200	84863917	970	970	970	970	40
598	20240729	105100	84825117	970	970	970	970	20
599	20240729	105000	84805717	971	971	971	971	80
600	20240729	104900	84728037	971	971	971	971	2000
601	20240729	104800	82786037	971	971	971	971	3000
602	20240729	104700	79873037	971	972	972	971	1318
603	20240729	104600	78593237	972	972	972	972	3
604	20240729	104500	78590321	971	971	971	971	0
605	20240729	104400	78590321	971	971	971	971	0
606	20240729	104300	78590321	971	971	971	971	0
607	20240729	104200	78590321	971	971	971	971	298
608	20240729	104100	78300963	970	970	970	970	3
609	20240729	104000	78298053	970	970	970	970	7
610	20240729	103900	78291263	970	976	976	970	1722
611	20240729	103800	76618676	976	976	976	976	0
612	20240729	103700	76618676	976	976	976	976	0
613	20240729	103600	76618676	976	976	976	976	1
614	20240729	103500	76617700	976	975	976	971	789
615	20240729	103400	75848427	975	974	975	974	6
616	20240729	103300	75842582	975	975	975	975	0
617	20240729	103200	75842582	975	975	975	975	0
618	20240729	103100	75842582	975	975	975	975	0
619	20240729	103000	75842582	975	975	975	975	30
620	20240729	102900	75813332	971	971	971	971	3
621	20240729	102800	75810419	975	975	975	975	0
622	20240729	102700	75810419	975	975	975	975	134
623	20240729	102600	75679769	975	970	976	970	973
624	20240729	102500	74731623	972	972	972	972	0
625	20240729	102400	74731623	972	972	972	972	1001
626	20240729	102300	73758651	972	973	973	972	3
627	20240729	102200	73755734	973	973	973	973	0
628	20240729	102100	73755734	973	975	975	973	23
629	20240729	102000	73733349	975	975	975	975	2
630	20240729	101900	73731399	975	975	975	975	0
631	20240729	101800	73731399	975	973	975	973	1090
632	20240729	101700	72669311	975	975	975	975	0
633	20240729	101600	72669311	975	975	975	975	0
634	20240729	101500	72669311	975	975	975	975	0
635	20240729	101400	72669311	975	972	975	972	4
636	20240729	101300	72665415	972	972	972	972	0
637	20240729	101200	72665415	972	972	975	972	4823
638	20240729	101100	67967263	972	972	972	972	35
639	20240729	101000	67933243	972	971	972	971	410
640	20240729	100900	67535023	970	970	970	970	0
641	20240729	100800	67535023	970	970	970	970	0
642	20240729	100700	67535023	970	970	970	970	47
643	20240729	100600	67489433	970	972	972	970	428
644	20240729	100500	67073847	971	971	971	971	0
645	20240729	100400	67073847	971	971	971	971	867
646	20240729	100300	66231990	971	971	971	971	0
647	20240729	100200	66231990	971	971	971	971	208
648	20240729	100100	66030022	971	971	972	971	234
649	20240729	100000	65802601	971	970	971	970	1201
650	20240729	095900	64637430	971	971	971	971	0
651	20240729	095800	64637430	971	970	971	970	1177
652	20240729	095700	63494629	970	967	970	967	653
653	20240729	095600	62861678	971	971	971	971	2
654	20240729	095500	62859736	967	967	967	967	3
655	20240729	095400	62856835	971	971	971	971	0
656	20240729	095300	62856835	971	971	971	971	0
657	20240729	095200	62856835	971	971	971	971	0
658	20240729	095100	62856835	971	971	971	971	9
659	20240729	095000	62848096	971	968	971	965	6841
660	20240729	094900	56211931	968	968	968	968	442
661	20240729	094800	55784075	968	968	968	968	0
662	20240729	094700	55784075	968	968	968	968	373
663	20240729	094600	55423011	968	968	968	968	1172
664	20240729	094500	54288515	967	967	967	967	855
665	20240729	094400	53461730	965	965	965	965	4
666	20240729	094300	53457870	966	966	966	966	851
667	20240729	094200	52635804	965	965	965	965	1235
668	20240729	094100	51444029	967	967	967	967	0
669	20240729	094000	51444029	967	967	967	967	0
670	20240729	093900	51444029	967	967	967	967	614
671	20240729	093800	50850291	965	965	965	965	4
672	20240729	093700	50846431	968	968	968	968	10
673	20240729	093600	50836751	968	967	968	967	6616
674	20240729	093500	44432516	967	967	967	967	1
675	20240729	093400	44431549	968	968	968	968	2072
676	20240729	093300	42425853	968	965	968	965	4782
677	20240729	093200	37801912	965	964	965	964	1077
678	20240729	093100	36762617	964	964	964	964	916
679	20240729	093000	35879593	964	964	964	964	765
680	20240729	092900	35142133	959	964	964	959	1510
681	20240729	092800	33691493	959	959	959	959	0
682	20240729	092700	33691493	959	959	959	959	2019
683	20240729	092600	31755272	963	963	963	963	0
684	20240729	092500	31755272	963	957	963	957	219
685	20240729	092400	31544441	963	963	963	963	1267
686	20240729	092300	30324320	956	956	956	956	0
687	20240729	092200	30324320	956	956	956	956	0
688	20240729	092100	30324320	956	956	956	956	4
689	20240729	092000	30320496	957	957	957	957	0
690	20240729	091900	30320496	957	958	958	957	2863
691	20240729	091800	27579788	958	958	958	958	703
692	20240729	091700	26906314	958	958	958	958	0
693	20240729	091600	26906314	958	958	958	958	4
694	20240729	091500	26902482	959	959	959	959	0
695	20240729	091400	26902482	959	959	959	959	500
696	20240729	091300	26422982	959	959	959	959	0
697	20240729	091200	26422982	959	959	959	959	102
698	20240729	091100	26325164	959	959	959	959	0
699	20240729	091000	26325164	959	960	960	959	926
700	20240729	090900	25436207	960	965	965	960	1007
701	20240729	090800	24467967	965	966	968	965	2058
702	20240729	090700	22478374	965	958	965	958	7910
703	20240729	090600	14884469	958	958	958	958	0
704	20240729	090500	14884469	958	958	958	958	1
705	20240729	090400	14883511	959	959	959	959	0
706	20240729	090300	14883511	959	959	959	959	0
707	20240729	090200	14883511	959	950	959	950	1500
708	20240729	090100	13454586	950	951	952	950	7267
709	20240729	090000	6543523	950	942	950	942	6938