KissMeData/025820/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190800	809289325	4645	4645	4645	4645	4255
3	20240729	190700	809289325	4645	4645	4645	4645	0
4	20240729	190600	809289325	4645	4645	4645	4645	0
5	20240729	190500	809289325	4645	4645	4645	4645	0
6	20240729	190400	809289325	4645	4645	4645	4645	0
7	20240729	190300	809289325	4645	4645	4645	4645	0
8	20240729	190200	809289325	4645	4645	4645	4645	0
9	20240729	190100	809289325	4645	4645	4645	4645	0
10	20240729	190000	809289325	4645	4645	4645	4645	0
11	20240729	185900	809289325	4645	4645	4645	4645	0
12	20240729	185800	809289325	4645	4645	4645	4645	0
13	20240729	185700	809289325	4645	4645	4645	4645	0
14	20240729	185600	809289325	4645	4645	4645	4645	0
15	20240729	185500	809289325	4645	4645	4645	4645	0
16	20240729	185400	809289325	4645	4645	4645	4645	0
17	20240729	185300	809289325	4645	4645	4645	4645	0
18	20240729	185200	809289325	4645	4645	4645	4645	0
19	20240729	185100	809289325	4645	4645	4645	4645	0
20	20240729	185000	809289325	4645	4645	4645	4645	0
21	20240729	184900	809289325	4645	4645	4645	4645	0
22	20240729	184800	809289325	4645	4645	4645	4645	0
23	20240729	184700	809289325	4645	4645	4645	4645	0
24	20240729	184600	809289325	4645	4645	4645	4645	0
25	20240729	184500	809289325	4645	4645	4645	4645	0
26	20240729	184400	809289325	4645	4645	4645	4645	0
27	20240729	184300	809289325	4645	4645	4645	4645	0
28	20240729	184200	809289325	4645	4645	4645	4645	0
29	20240729	184100	809289325	4645	4645	4645	4645	0
30	20240729	184000	809289325	4645	4645	4645	4645	0
31	20240729	183900	809289325	4645	4645	4645	4645	0
32	20240729	183800	809289325	4645	4645	4645	4645	4255
33	20240729	183700	809289325	4645	4645	4645	4645	0
34	20240729	183600	809289325	4645	4645	4645	4645	0
35	20240729	183500	809289325	4645	4645	4645	4645	0
36	20240729	183400	809289325	4645	4645	4645	4645	0
37	20240729	183300	809289325	4645	4645	4645	4645	0
38	20240729	183200	809289325	4645	4645	4645	4645	0
39	20240729	183100	809289325	4645	4645	4645	4645	0
40	20240729	183000	809289325	4645	4645	4645	4645	0
41	20240729	182900	809289325	4645	4645	4645	4645	0
42	20240729	182800	809289325	4645	4645	4645	4645	0
43	20240729	182700	809289325	4645	4645	4645	4645	0
44	20240729	182600	809289325	4645	4645	4645	4645	0
45	20240729	182500	809289325	4645	4645	4645	4645	0
46	20240729	182400	809289325	4645	4645	4645	4645	0
47	20240729	182300	809289325	4645	4645	4645	4645	0
48	20240729	182200	809289325	4645	4645	4645	4645	0
49	20240729	182100	809289325	4645	4645	4645	4645	0
50	20240729	182000	809289325	4645	4645	4645	4645	0
51	20240729	181900	809289325	4645	4645	4645	4645	0
52	20240729	181800	809289325	4645	4645	4645	4645	0
53	20240729	181700	809289325	4645	4645	4645	4645	0
54	20240729	181600	809289325	4645	4645	4645	4645	0
55	20240729	181500	809289325	4645	4645	4645	4645	0
56	20240729	181400	809289325	4645	4645	4645	4645	0
57	20240729	181300	809289325	4645	4645	4645	4645	0
58	20240729	181200	809289325	4645	4645	4645	4645	0
59	20240729	181100	809289325	4645	4645	4645	4645	0
60	20240729	181000	809289325	4645	4645	4645	4645	0
61	20240729	180900	809289325	4645	4645	4645	4645	0
62	20240729	180800	809289325	4645	4645	4645	4645	4255
63	20240729	180700	809289325	4645	4645	4645	4645	0
64	20240729	180600	809289325	4645	4645	4645	4645	0
65	20240729	180500	809289325	4645	4645	4645	4645	0
66	20240729	180400	809289325	4645	4645	4645	4645	0
67	20240729	180300	809289325	4645	4645	4645	4645	0
68	20240729	180200	809289325	4645	4645	4645	4645	0
69	20240729	180100	809289325	4645	4645	4645	4645	0
70	20240729	180000	809289325	4645	4645	4645	4645	0
71	20240729	175900	809289325	4645	4645	4645	4645	0
72	20240729	175800	809289325	4645	4645	4645	4645	0
73	20240729	175700	809289325	4645	4645	4645	4645	0
74	20240729	175600	809289325	4645	4645	4645	4645	0
75	20240729	175500	809289325	4645	4645	4645	4645	0
76	20240729	175400	809289325	4645	4645	4645	4645	0
77	20240729	175300	809289325	4645	4645	4645	4645	0
78	20240729	175200	809289325	4645	4645	4645	4645	0
79	20240729	175100	809289325	4645	4645	4645	4645	0
80	20240729	175000	809289325	4645	4645	4645	4645	0
81	20240729	174900	809289325	4645	4645	4645	4645	0
82	20240729	174800	809289325	4645	4645	4645	4645	0
83	20240729	174700	809289325	4645	4645	4645	4645	0
84	20240729	174600	809289325	4645	4645	4645	4645	0
85	20240729	174500	809289325	4645	4645	4645	4645	0
86	20240729	174400	809289325	4645	4645	4645	4645	0
87	20240729	174300	809289325	4645	4645	4645	4645	0
88	20240729	174200	809289325	4645	4645	4645	4645	0
89	20240729	174100	809289325	4645	4645	4645	4645	0
90	20240729	174000	809289325	4645	4645	4645	4645	0
91	20240729	173900	809289325	4645	4645	4645	4645	0
92	20240729	173800	809289325	4645	4645	4645	4645	4255
93	20240729	173700	809289325	4645	4645	4645	4645	0
94	20240729	173600	809289325	4645	4645	4645	4645	0
95	20240729	173500	809289325	4645	4645	4645	4645	0
96	20240729	173400	809289325	4645	4645	4645	4645	0
97	20240729	173300	809289325	4645	4645	4645	4645	0
98	20240729	173200	809289325	4645	4645	4645	4645	0
99	20240729	173100	809289325	4645	4645	4645	4645	0
100	20240729	173000	809289325	4645	4645	4645	4645	0
101	20240729	172900	809289325	4645	4645	4645	4645	0
102	20240729	172800	809289325	4645	4645	4645	4645	0
103	20240729	172700	809289325	4645	4645	4645	4645	0
104	20240729	172600	809289325	4645	4645	4645	4645	0
105	20240729	172500	809289325	4645	4645	4645	4645	0
106	20240729	172400	809289325	4645	4645	4645	4645	0
107	20240729	172300	809289325	4645	4645	4645	4645	0
108	20240729	172200	809289325	4645	4645	4645	4645	0
109	20240729	172100	809289325	4645	4645	4645	4645	0
110	20240729	172000	809289325	4645	4645	4645	4645	0
111	20240729	171900	809289325	4645	4645	4645	4645	0
112	20240729	171800	809289325	4645	4645	4645	4645	0
113	20240729	171700	809289325	4645	4645	4645	4645	0
114	20240729	171600	809289325	4645	4645	4645	4645	0
115	20240729	171500	809289325	4645	4645	4645	4645	0
116	20240729	171400	809289325	4645	4645	4645	4645	0
117	20240729	171300	809289325	4645	4645	4645	4645	0
118	20240729	171200	809289325	4645	4645	4645	4645	0
119	20240729	171100	809289325	4645	4645	4645	4645	0
120	20240729	171000	809289325	4645	4645	4645	4645	0
121	20240729	170900	809289325	4645	4645	4645	4645	0
122	20240729	170800	809289325	4645	4645	4645	4645	4255
123	20240729	170700	809289325	4645	4645	4645	4645	0
124	20240729	170600	809289325	4645	4645	4645	4645	0
125	20240729	170500	809289325	4645	4645	4645	4645	0
126	20240729	170400	809289325	4645	4645	4645	4645	0
127	20240729	170300	809289325	4645	4645	4645	4645	0
128	20240729	170200	809289325	4645	4645	4645	4645	0
129	20240729	170100	809289325	4645	4645	4645	4645	0
130	20240729	170000	809289325	4645	4645	4645	4645	0
131	20240729	165900	809289325	4645	4645	4645	4645	0
132	20240729	165800	809289325	4645	4645	4645	4645	0
133	20240729	165700	809289325	4645	4645	4645	4645	0
134	20240729	165600	809289325	4645	4645	4645	4645	0
135	20240729	165500	809289325	4645	4645	4645	4645	0
136	20240729	165400	809289325	4645	4645	4645	4645	0
137	20240729	165300	809289325	4645	4645	4645	4645	0
138	20240729	165200	809289325	4645	4645	4645	4645	0
139	20240729	165100	809289325	4645	4645	4645	4645	0
140	20240729	165000	809289325	4645	4645	4645	4645	0
141	20240729	164900	809289325	4645	4645	4645	4645	0
142	20240729	164800	809289325	4645	4645	4645	4645	0
143	20240729	164700	809289325	4645	4645	4645	4645	0
144	20240729	164600	809289325	4645	4645	4645	4645	0
145	20240729	164500	809289325	4645	4645	4645	4645	0
146	20240729	164400	809289325	4645	4645	4645	4645	0
147	20240729	164300	809289325	4645	4645	4645	4645	0
148	20240729	164200	809289325	4645	4645	4645	4645	0
149	20240729	164100	809289325	4645	4645	4645	4645	0
150	20240729	164000	809289325	4645	4645	4645	4645	0
151	20240729	163900	809289325	4645	4645	4645	4645	0
152	20240729	163800	809289325	4645	4645	4645	4645	4255
153	20240729	163700	809289325	4645	4645	4645	4645	0
154	20240729	163600	809289325	4645	4645	4645	4645	0
155	20240729	163500	809289325	4645	4645	4645	4645	0
156	20240729	163400	809289325	4645	4645	4645	4645	0
157	20240729	163300	809289325	4645	4645	4645	4645	0
158	20240729	163200	809289325	4645	4645	4645	4645	0
159	20240729	163100	809289325	4645	4645	4645	4645	0
160	20240729	163000	809289325	4645	4645	4645	4645	0
161	20240729	162900	809289325	4645	4645	4645	4645	0
162	20240729	162800	809289325	4645	4645	4645	4645	0
163	20240729	162700	809289325	4645	4645	4645	4645	0
164	20240729	162600	809289325	4645	4645	4645	4645	0
165	20240729	162500	809289325	4645	4645	4645	4645	0
166	20240729	162400	809289325	4645	4645	4645	4645	0
167	20240729	162300	809289325	4645	4645	4645	4645	0
168	20240729	162200	809289325	4645	4645	4645	4645	0
169	20240729	162100	809289325	4645	4645	4645	4645	0
170	20240729	162000	809289325	4645	4645	4645	4645	0
171	20240729	161900	809289325	4645	4645	4645	4645	0
172	20240729	161800	809289325	4645	4645	4645	4645	0
173	20240729	161700	809289325	4645	4645	4645	4645	0
174	20240729	161600	809289325	4645	4645	4645	4645	0
175	20240729	161500	809289325	4645	4645	4645	4645	0
176	20240729	161400	809289325	4645	4645	4645	4645	0
177	20240729	161300	809289325	4645	4645	4645	4645	0
178	20240729	161200	809289325	4645	4645	4645	4645	0
179	20240729	161100	809289325	4645	4645	4645	4645	0
180	20240729	161000	809289325	4645	4645	4645	4645	0
181	20240729	160900	809289325	4645	4645	4645	4645	0
182	20240729	160800	809289325	4645	4645	4645	4645	4255
183	20240729	160700	809289325	4645	4645	4645	4645	0
184	20240729	160600	809289325	4645	4645	4645	4645	0
185	20240729	160500	809289325	4645	4645	4645	4645	0
186	20240729	160400	809289325	4645	4645	4645	4645	0
187	20240729	160300	809289325	4645	4645	4645	4645	0
188	20240729	160200	809289325	4645	4645	4645	4645	0
189	20240729	160100	809289325	4645	4645	4645	4645	0
190	20240729	160000	809289325	4645	4645	4645	4645	0
191	20240729	155900	809289325	4645	4645	4645	4645	0
192	20240729	155800	809289325	4645	4645	4645	4645	0
193	20240729	155700	809289325	4645	4645	4645	4645	0
194	20240729	155600	809289325	4645	4645	4645	4645	0
195	20240729	155500	809289325	4645	4645	4645	4645	0
196	20240729	155400	809289325	4645	4645	4645	4645	0
197	20240729	155300	809289325	4645	4645	4645	4645	0
198	20240729	155200	809289325	4645	4645	4645	4645	0
199	20240729	155100	809289325	4645	4645	4645	4645	0
200	20240729	155000	809289325	4645	4645	4645	4645	0
201	20240729	154900	809289325	4645	4645	4645	4645	0
202	20240729	154800	809289325	4645	4645	4645	4645	0
203	20240729	154700	809289325	4645	4645	4645	4645	0
204	20240729	154600	809289325	4645	4645	4645	4645	0
205	20240729	154500	809289325	4645	4645	4645	4645	0
206	20240729	154400	809289325	4645	4645	4645	4645	0
207	20240729	154300	809289325	4645	4645	4645	4645	0
208	20240729	154200	809289325	4645	4645	4645	4645	0
209	20240729	154100	809289325	4645	4645	4645	4645	0
210	20240729	154000	809289325	4645	4645	4645	4645	0
211	20240729	153900	809289325	4645	4645	4645	4645	0
212	20240729	153800	809289325	4645	4645	4645	4645	4255
213	20240729	153700	809289325	4645	4645	4645	4645	0
214	20240729	153600	809289325	4645	4645	4645	4645	0
215	20240729	153500	809289325	4645	4645	4645	4645	0
216	20240729	153400	809289325	4645	4645	4645	4645	0
217	20240729	153300	809289325	4645	4645	4645	4645	0
218	20240729	153200	809289325	4645	4645	4645	4645	0
219	20240729	153100	809289325	4645	4645	4645	4645	0
220	20240729	153000	809289325	4645	4645	4645	4645	4255
221	20240729	152900	789524850	4650	4650	4650	4650	0
222	20240729	152800	789524850	4650	4650	4650	4650	0
223	20240729	152700	789524850	4650	4650	4650	4650	0
224	20240729	152600	789524850	4650	4650	4650	4650	0
225	20240729	152500	789524850	4650	4650	4650	4650	0
226	20240729	152400	789524850	4650	4650	4650	4650	0
227	20240729	152300	789524850	4650	4650	4650	4650	0
228	20240729	152200	789524850	4650	4650	4650	4650	0
229	20240729	152100	789524850	4650	4650	4650	4650	0
230	20240729	152000	789524850	4650	4650	4650	4650	0
231	20240729	151900	789524850	4650	4660	4660	4650	1041
232	20240729	151800	784680225	4660	4650	4660	4650	698
233	20240729	151700	781430470	4650	4650	4650	4650	5
234	20240729	151600	781407220	4650	4650	4650	4650	20
235	20240729	151500	781314220	4650	4650	4650	4650	55
236	20240729	151400	781058470	4660	4655	4660	4655	3768
237	20240729	151300	763508105	4650	4650	4650	4650	1
238	20240729	151200	763503455	4645	4645	4645	4645	0
239	20240729	151100	763503455	4645	4645	4645	4645	24
240	20240729	151000	763391975	4655	4650	4655	4650	81
241	20240729	150900	763015295	4650	4650	4650	4650	838
242	20240729	150800	759118595	4650	4650	4650	4650	1161
243	20240729	150700	753719945	4650	4650	4650	4650	30
244	20240729	150600	753580445	4650	4650	4650	4650	95
245	20240729	150500	753138695	4650	4650	4650	4650	0
246	20240729	150400	753138695	4650	4655	4655	4650	551
247	20240729	150300	750576540	4655	4650	4655	4650	312
248	20240729	150200	749125695	4655	4640	4655	4635	5100
249	20240729	150100	725422390	4640	4640	4640	4640	789
250	20240729	150000	721761430	4635	4635	4635	4635	11
251	20240729	145900	721710445	4635	4635	4635	4635	4
252	20240729	145800	721691905	4635	4645	4645	4635	456
253	20240729	145700	719575370	4645	4645	4645	4645	348
254	20240729	145600	717958910	4645	4650	4650	4640	2122
255	20240729	145500	708108680	4655	4655	4655	4655	65
256	20240729	145400	707806105	4650	4650	4650	4650	100
257	20240729	145300	707341105	4650	4650	4650	4650	112
258	20240729	145200	706820305	4655	4655	4655	4655	10
259	20240729	145100	706773755	4655	4655	4655	4655	1
260	20240729	145000	706769100	4655	4655	4655	4655	0
261	20240729	144900	706769100	4655	4650	4655	4645	996
262	20240729	144800	702137460	4650	4645	4650	4640	5325
263	20240729	144700	677401840	4650	4650	4650	4650	19
264	20240729	144600	677313490	4645	4640	4645	4640	605
265	20240729	144500	674503375	4640	4640	4640	4640	1000
266	20240729	144400	669863375	4645	4645	4645	4645	26
267	20240729	144300	669742605	4645	4645	4645	4645	22
268	20240729	144200	669640415	4645	4645	4645	4645	8
269	20240729	144100	669603255	4640	4640	4640	4640	0
270	20240729	144000	669603255	4640	4640	4640	4640	0
271	20240729	143900	669603255	4640	4640	4640	4640	0
272	20240729	143800	669603255	4640	4640	4640	4640	0
273	20240729	143700	669603255	4640	4640	4640	4640	0
274	20240729	143600	669603255	4640	4640	4640	4640	665
275	20240729	143500	666517655	4625	4645	4645	4625	464
276	20240729	143400	664366025	4645	4645	4645	4645	959
277	20240729	143300	659911470	4645	4645	4645	4645	0
278	20240729	143200	659911470	4645	4645	4645	4645	0
279	20240729	143100	659911470	4645	4645	4645	4645	0
280	20240729	143000	659911470	4645	4645	4645	4645	2
281	20240729	142900	659902180	4640	4640	4640	4640	0
282	20240729	142800	659902180	4640	4640	4640	4640	0
283	20240729	142700	659902180	4640	4645	4645	4640	101
284	20240729	142600	659433285	4645	4645	4645	4645	5
285	20240729	142500	659410060	4645	4645	4645	4645	0
286	20240729	142400	659410060	4645	4645	4645	4645	30
287	20240729	142300	659270710	4645	4650	4650	4645	1424
288	20240729	142200	652655155	4645	4640	4645	4640	1806
289	20240729	142100	644267285	4640	4640	4640	4640	100
290	20240729	142000	643803285	4640	4640	4640	4640	0
291	20240729	141900	643803285	4640	4640	4640	4640	0
292	20240729	141800	643803285	4640	4640	4640	4640	1
293	20240729	141700	643798645	4640	4640	4640	4640	870
294	20240729	141600	639761845	4640	4640	4640	4640	100
295	20240729	141500	639297845	4640	4640	4640	4640	0
296	20240729	141400	639297845	4640	4635	4640	4635	140
297	20240729	141300	638648580	4635	4635	4635	4635	0
298	20240729	141200	638648580	4635	4635	4635	4635	1
299	20240729	141100	638643945	4635	4635	4635	4635	11
300	20240729	141000	638592960	4630	4630	4630	4630	200
301	20240729	140900	637666960	4640	4640	4640	4640	7
302	20240729	140800	637634480	4625	4625	4625	4625	25
303	20240729	140700	637518855	4640	4640	4640	4640	0
304	20240729	140600	637518855	4640	4640	4640	4640	1
305	20240729	140500	637514215	4640	4635	4640	4635	90
306	20240729	140400	637096965	4625	4630	4630	4625	1120
307	20240729	140300	631916105	4635	4645	4645	4635	345
308	20240729	140200	630316975	4645	4645	4645	4645	3
309	20240729	140100	630303040	4645	4640	4645	4640	358
310	20240729	140000	628640150	4645	4645	4645	4645	0
311	20240729	135900	628640150	4645	4645	4645	4645	0
312	20240729	135800	628640150	4645	4645	4645	4645	0
313	20240729	135700	628640150	4645	4645	4645	4635	105
314	20240729	135600	628152465	4645	4640	4645	4640	303
315	20240729	135500	626745160	4645	4645	4645	4645	0
316	20240729	135400	626745160	4645	4645	4645	4645	0
317	20240729	135300	626745160	4645	4645	4645	4645	0
318	20240729	135200	626745160	4645	4645	4645	4640	712
319	20240729	135100	623437925	4640	4640	4640	4635	501
320	20240729	135000	621114290	4645	4645	4645	4645	15
321	20240729	134900	621044615	4645	4645	4645	4645	20
322	20240729	134800	620951715	4645	4645	4645	4645	0
323	20240729	134700	620951715	4645	4645	4645	4645	695
324	20240729	134600	617723440	4650	4650	4650	4650	20
325	20240729	134500	617630440	4650	4650	4650	4650	3
326	20240729	134400	617616490	4650	4650	4650	4650	10
327	20240729	134300	617569990	4650	4650	4650	4650	63
328	20240729	134200	617277040	4650	4650	4650	4650	40
329	20240729	134100	617091040	4645	4650	4650	4645	1030
330	20240729	134000	612303935	4645	4640	4645	4640	16
331	20240729	133900	612229670	4640	4640	4640	4640	12
332	20240729	133800	612173990	4640	4640	4640	4640	0
333	20240729	133700	612173990	4640	4650	4655	4640	34
334	20240729	133600	612015990	4650	4650	4650	4650	0
335	20240729	133500	612015990	4650	4650	4650	4650	251
336	20240729	133400	610848840	4645	4645	4645	4645	0
337	20240729	133300	610848840	4645	4645	4645	4645	4
338	20240729	133200	610830260	4645	4645	4645	4645	247
339	20240729	133100	609682945	4645	4645	4645	4645	0
340	20240729	133000	609682945	4645	4645	4645	4645	1
341	20240729	132900	609678300	4650	4645	4650	4645	3
342	20240729	132800	609664360	4640	4640	4640	4640	1002
343	20240729	132700	605015080	4645	4655	4655	4645	484
344	20240729	132600	602766585	4655	4650	4655	4650	56
345	20240729	132500	602506180	4645	4645	4645	4645	0
346	20240729	132400	602506180	4645	4645	4645	4645	501
347	20240729	132300	600179035	4650	4650	4650	4650	0
348	20240729	132200	600179035	4650	4650	4650	4650	50
349	20240729	132100	599946535	4650	4645	4650	4640	2353
350	20240729	132000	589021195	4645	4645	4645	4645	0
351	20240729	131900	589021195	4645	4630	4645	4630	67
352	20240729	131800	588710035	4630	4645	4645	4630	21
353	20240729	131700	588612505	4650	4650	4650	4650	0
354	20240729	131600	588612505	4650	4650	4650	4650	10
355	20240729	131500	588566005	4650	4650	4650	4650	2
356	20240729	131400	588556705	4650	4645	4650	4645	192
357	20240729	131300	587663910	4650	4650	4650	4650	208
358	20240729	131200	586696710	4650	4650	4650	4650	6
359	20240729	131100	586668810	4650	4650	4650	4650	0
360	20240729	131000	586668810	4650	4645	4650	4645	2700
361	20240729	130900	574115520	4645	4630	4645	4630	367
362	20240729	130800	572411195	4645	4630	4645	4630	210
363	20240729	130700	571435895	4640	4635	4640	4635	1148
364	20240729	130600	566109330	4630	4630	4630	4630	0
365	20240729	130500	566109330	4630	4630	4630	4630	2
366	20240729	130400	566100070	4630	4625	4630	4625	4
367	20240729	130300	566081560	4625	4625	4625	4625	451
368	20240729	130200	563995685	4625	4625	4625	4625	1
369	20240729	130100	563991060	4625	4625	4625	4625	100
370	20240729	130000	563528560	4645	4640	4645	4640	603
371	20240729	125900	560730540	4645	4645	4645	4645	5
372	20240729	125800	560707315	4640	4640	4640	4640	152
373	20240729	125700	560002035	4640	4640	4640	4640	425
374	20240729	125600	558030035	4640	4630	4640	4630	2270
375	20240729	125500	547508765	4630	4630	4630	4630	0
376	20240729	125400	547508765	4630	4630	4630	4630	9
377	20240729	125300	547467095	4625	4625	4625	4625	130
378	20240729	125200	546865845	4625	4625	4625	4625	20
379	20240729	125100	546773345	4625	4625	4625	4625	48
380	20240729	125000	546551345	4625	4625	4625	4625	11
381	20240729	124900	546500470	4630	4625	4630	4625	2
382	20240729	124800	546491215	4625	4625	4625	4625	1
383	20240729	124700	546486590	4630	4630	4630	4630	0
384	20240729	124600	546486590	4630	4630	4630	4630	0
385	20240729	124500	546486590	4630	4630	4630	4630	35
386	20240729	124400	546324540	4630	4630	4630	4630	300
387	20240729	124300	544935540	4635	4630	4635	4630	416
388	20240729	124200	543009360	4625	4625	4625	4625	143
389	20240729	124100	542347985	4625	4625	4625	4625	10
390	20240729	124000	542301735	4625	4625	4625	4625	11
391	20240729	123900	542250860	4615	4615	4615	4615	1
392	20240729	123800	542246245	4615	4615	4615	4615	0
393	20240729	123700	542246245	4615	4615	4615	4615	300
394	20240729	123600	540861745	4615	4615	4615	4615	0
395	20240729	123500	540861745	4615	4615	4615	4615	4
396	20240729	123400	540843285	4615	4615	4615	4615	108
397	20240729	123300	540344865	4625	4625	4625	4625	22
398	20240729	123200	540243115	4620	4620	4620	4620	1
399	20240729	123100	540238495	4625	4625	4625	4625	4
400	20240729	123000	540219995	4630	4630	4630	4630	0
401	20240729	122900	540219995	4630	4630	4630	4630	0
402	20240729	122800	540219995	4630	4630	4630	4630	1
403	20240729	122700	540215365	4630	4625	4630	4625	1040
404	20240729	122600	535400865	4625	4625	4625	4625	0
405	20240729	122500	535400865	4625	4625	4625	4625	0
406	20240729	122400	535400865	4625	4625	4625	4625	3
407	20240729	122300	535386990	4625	4625	4625	4625	28
408	20240729	122200	535257490	4625	4615	4625	4615	885
409	20240729	122100	531165845	4620	4620	4620	4620	0
410	20240729	122000	531165845	4620	4620	4620	4620	0
411	20240729	121900	531165845	4620	4620	4620	4620	1
412	20240729	121800	531161225	4620	4620	4620	4620	0
413	20240729	121700	531161225	4620	4610	4620	4610	15
414	20240729	121600	531092030	4610	4615	4615	4610	29
415	20240729	121500	530958245	4620	4620	4620	4620	0
416	20240729	121400	530958245	4620	4620	4620	4615	1025
417	20240729	121300	526222795	4615	4615	4615	4615	0
418	20240729	121200	526222795	4615	4615	4615	4615	299
419	20240729	121100	524842910	4615	4605	4615	4605	1030
420	20240729	121000	520089835	4605	4605	4605	4605	41
421	20240729	120900	519901030	4615	4615	4615	4615	0
422	20240729	120800	519901030	4615	4615	4615	4615	900
423	20240729	120700	515747530	4605	4605	4605	4605	0
424	20240729	120600	515747530	4605	4605	4605	4605	0
425	20240729	120500	515747530	4605	4605	4605	4605	0
426	20240729	120400	515747530	4605	4605	4605	4605	11
427	20240729	120300	515696875	4605	4605	4605	4605	2
428	20240729	120200	515687665	4605	4605	4605	4605	0
429	20240729	120100	515687665	4605	4610	4610	4605	3267
430	20240729	120000	500642040	4610	4610	4610	4610	200
431	20240729	115900	499720040	4610	4615	4615	4610	220
432	20240729	115800	498705090	4615	4615	4615	4615	480
433	20240729	115700	496489890	4615	4615	4615	4615	132
434	20240729	115600	495880710	4620	4620	4620	4620	866
435	20240729	115500	491879790	4620	4620	4620	4620	389
436	20240729	115400	490082610	4620	4620	4620	4620	31
437	20240729	115300	489939390	4615	4615	4615	4615	12
438	20240729	115200	489884010	4615	4615	4615	4615	210
439	20240729	115100	488914860	4615	4615	4615	4615	5
440	20240729	115000	488891785	4615	4615	4615	4615	10
441	20240729	114900	488845635	4610	4615	4615	4610	32
442	20240729	114800	488698105	4615	4615	4615	4615	1
443	20240729	114700	488693490	4610	4610	4610	4610	0
444	20240729	114600	488693490	4610	4615	4615	4610	68
445	20240729	114500	488379675	4615	4625	4625	4615	27
446	20240729	114400	488254950	4625	4625	4625	4625	0
447	20240729	114300	488254950	4625	4605	4625	4605	89
448	20240729	114200	487843525	4605	4605	4605	4605	0
449	20240729	114100	487843525	4605	4600	4605	4600	1686
450	20240729	114000	480079765	4605	4605	4605	4605	130
451	20240729	113900	479481115	4605	4605	4605	4605	1
452	20240729	113800	479476510	4605	4605	4605	4605	584
453	20240729	113700	476787190	4605	4605	4605	4605	0
454	20240729	113600	476787190	4605	4605	4605	4605	101
455	20240729	113500	476322085	4600	4600	4600	4600	3
456	20240729	113400	476308285	4605	4605	4605	4605	0
457	20240729	113300	476308285	4605	4605	4605	4605	0
458	20240729	113200	476308285	4605	4605	4605	4605	5
459	20240729	113100	476285260	4605	4605	4605	4600	668
460	20240729	113000	473212440	4605	4605	4605	4605	32
461	20240729	112900	473065080	4605	4605	4605	4605	5
462	20240729	112800	473042055	4605	4605	4605	4605	3
463	20240729	112700	473028240	4605	4600	4605	4600	302
464	20240729	112600	471639030	4600	4600	4600	4600	171
465	20240729	112500	470852430	4600	4605	4605	4600	2300
466	20240729	112400	460270030	4605	4605	4605	4605	0
467	20240729	112300	460270030	4605	4605	4605	4605	51
468	20240729	112200	460035175	4605	4605	4605	4605	879
469	20240729	112100	455987380	4610	4610	4610	4610	50
470	20240729	112000	455756880	4610	4610	4610	4610	90
471	20240729	111900	455341980	4620	4620	4620	4620	13
472	20240729	111800	455281920	4620	4620	4620	4620	100
473	20240729	111700	454819920	4620	4620	4620	4620	301
474	20240729	111600	453429300	4605	4605	4605	4605	0
475	20240729	111500	453429300	4605	4605	4605	4605	0
476	20240729	111400	453429300	4605	4605	4605	4605	0
477	20240729	111300	453429300	4605	4615	4615	4605	3
478	20240729	111200	453415475	4630	4630	4630	4630	0
479	20240729	111100	453415475	4630	4620	4630	4620	20
480	20240729	111000	453322975	4610	4610	4610	4610	0
481	20240729	110900	453322975	4610	4610	4610	4610	0
482	20240729	110800	453322975	4610	4615	4615	4610	716
483	20240729	110700	450022040	4615	4615	4615	4615	355
484	20240729	110600	448383715	4615	4615	4615	4615	52
485	20240729	110500	448143735	4615	4615	4615	4615	0
486	20240729	110400	448143735	4615	4615	4615	4615	0
487	20240729	110300	448143735	4615	4615	4615	4615	0
488	20240729	110200	448143735	4615	4615	4615	4615	0
489	20240729	110100	448143735	4615	4615	4615	4615	3
490	20240729	110000	448129890	4615	4615	4615	4615	0
491	20240729	105900	448129890	4615	4615	4615	4615	0
492	20240729	105800	448129890	4615	4615	4615	4615	50
493	20240729	105700	447899140	4610	4610	4610	4610	20
494	20240729	105600	447806940	4615	4610	4615	4610	18
495	20240729	105500	447723940	4610	4615	4615	4610	1045
496	20240729	105400	442905555	4615	4615	4615	4615	179
497	20240729	105300	442079470	4615	4615	4615	4615	800
498	20240729	105200	438387470	4620	4620	4620	4620	896
499	20240729	105100	434247950	4625	4625	4625	4620	104
500	20240729	105000	433766990	4625	4625	4625	4625	0
501	20240729	104900	433766990	4625	4625	4625	4625	345
502	20240729	104800	432171365	4625	4630	4635	4625	3642
503	20240729	104700	415315980	4635	4635	4635	4630	493
504	20240729	104600	413030975	4635	4635	4635	4635	0
505	20240729	104500	413030975	4635	4630	4635	4630	72
506	20240729	104400	412697545	4635	4635	4635	4635	48
507	20240729	104300	412475065	4635	4635	4635	4635	19
508	20240729	104200	412387000	4635	4635	4635	4635	0
509	20240729	104100	412387000	4635	4635	4635	4635	0
510	20240729	104000	412387000	4635	4635	4635	4635	100
511	20240729	103900	411923500	4635	4635	4635	4635	6
512	20240729	103800	411895690	4630	4635	4635	4630	303
513	20240729	103700	410491435	4640	4640	4640	4640	140
514	20240729	103600	409841835	4640	4635	4640	4635	296
515	20240729	103500	408468825	4640	4635	4640	4635	1261
516	20240729	103400	402622785	4635	4635	4635	4635	0
517	20240729	103300	402622785	4635	4635	4635	4635	22
518	20240729	103200	402520815	4640	4640	4640	4640	41
519	20240729	103100	402330575	4640	4640	4640	4635	529
520	20240729	103000	399876575	4645	4645	4645	4645	1
521	20240729	102900	399871930	4650	4650	4650	4650	14
522	20240729	102800	399806830	4650	4645	4650	4635	1010
523	20240729	102700	395119295	4650	4650	4650	4650	0
524	20240729	102600	395119295	4650	4645	4650	4645	280
525	20240729	102500	393817300	4640	4640	4645	4640	19
526	20240729	102400	393729135	4650	4645	4650	4645	1060
527	20240729	102300	388805135	4650	4650	4650	4650	40
528	20240729	102200	388619135	4650	4650	4650	4650	622
529	20240729	102100	385726835	4645	4645	4645	4645	8
530	20240729	102000	385689675	4645	4650	4650	4645	253
531	20240729	101900	384513445	4650	4650	4650	4650	66
532	20240729	101800	384206545	4650	4650	4650	4650	1
533	20240729	101700	384201895	4650	4645	4655	4645	47
534	20240729	101600	383983330	4645	4650	4655	4645	138
535	20240729	101500	383341965	4650	4650	4650	4650	536
536	20240729	101400	380849565	4655	4655	4655	4655	50
537	20240729	101300	380616815	4650	4650	4650	4650	200
538	20240729	101200	379686815	4650	4650	4650	4650	0
539	20240729	101100	379686815	4650	4650	4650	4650	211
540	20240729	101000	378705665	4655	4650	4655	4650	284
541	20240729	100900	377385015	4650	4655	4655	4650	212
542	20240729	100800	376398495	4650	4650	4650	4650	367
543	20240729	100700	374691945	4655	4655	4655	4655	19
544	20240729	100600	374603500	4655	4650	4655	4650	187
545	20240729	100500	373733265	4650	4650	4650	4650	557
546	20240729	100400	371143215	4650	4645	4650	4645	210
547	20240729	100300	370167760	4650	4650	4650	4645	212
548	20240729	100200	369182460	4650	4650	4650	4650	68
549	20240729	100100	368866260	4650	4650	4650	4650	45
550	20240729	100000	368657010	4655	4650	4665	4650	312
551	20240729	095900	367205570	4650	4665	4665	4645	32
552	20240729	095800	367056905	4645	4670	4670	4645	450
553	20240729	095700	364960300	4670	4670	4670	4670	121
554	20240729	095600	364395230	4670	4670	4670	4655	2628
555	20240729	095500	352122640	4675	4640	4680	4640	7746
556	20240729	095400	316030105	4640	4625	4640	4625	2539
557	20240729	095300	304268925	4625	4630	4630	4625	528
558	20240729	095200	301824335	4630	4630	4630	4630	10
559	20240729	095100	301778035	4635	4635	4635	4635	0
560	20240729	095000	301778035	4635	4635	4635	4635	5
561	20240729	094900	301754860	4635	4635	4635	4635	1037
562	20240729	094800	296948365	4635	4635	4635	4635	11
563	20240729	094700	296897380	4625	4625	4625	4625	500
564	20240729	094600	294584880	4625	4620	4625	4620	372
565	20240729	094500	292866235	4620	4620	4620	4620	22
566	20240729	094400	292764595	4620	4620	4620	4620	5
567	20240729	094300	292741495	4620	4630	4640	4620	1851
568	20240729	094200	284185380	4640	4630	4640	4630	89
569	20240729	094100	283773290	4630	4640	4640	4630	165
570	20240729	094000	283008695	4635	4640	4640	4635	1325
571	20240729	093900	276860820	4640	4640	4640	4640	13
572	20240729	093800	276800500	4635	4635	4635	4630	2923
573	20240729	093700	263252430	4635	4635	4635	4630	2146
574	20240729	093600	253311415	4635	4630	4635	4630	299
575	20240729	093500	251926500	4630	4635	4635	4630	4
576	20240729	093400	251907975	4630	4645	4645	4630	656
577	20240729	093300	248868590	4630	4630	4645	4630	2442
578	20240729	093200	237542960	4630	4620	4630	4615	3761
579	20240729	093100	220154750	4620	4615	4620	4615	279
580	20240729	093000	218867140	4615	4615	4615	4615	361
581	20240729	092900	217201125	4615	4615	4620	4615	1267
582	20240729	092800	211350640	4610	4600	4610	4595	2558
583	20240729	092700	199568920	4605	4605	4605	4605	520
584	20240729	092600	197174320	4605	4600	4605	4600	2487
585	20240729	092500	185731735	4600	4600	4600	4600	0
586	20240729	092400	185731735	4600	4600	4600	4600	523
587	20240729	092300	183325935	4605	4605	4605	4605	356
588	20240729	092200	181686555	4605	4615	4615	4605	385
589	20240729	092100	179911220	4615	4615	4615	4605	3966
590	20240729	092000	161628140	4615	4620	4620	4610	571
591	20240729	091900	158995280	4610	4620	4620	4610	600
592	20240729	091800	156229130	4620	4620	4625	4610	87
593	20240729	091700	155827105	4625	4605	4625	4605	1324
594	20240729	091600	149704555	4605	4605	4605	4605	57
595	20240729	091500	149442070	4600	4600	4600	4575	4410
596	20240729	091400	129224640	4605	4605	4605	4605	345
597	20240729	091300	127635915	4600	4590	4600	4590	136
598	20240729	091200	127011475	4590	4590	4590	4590	30
599	20240729	091100	126873775	4590	4620	4625	4590	560
600	20240729	091000	124297255	4625	4620	4630	4600	1945
601	20240729	090900	115332675	4600	4620	4625	4600	1025
602	20240729	090800	110606265	4625	4600	4625	4600	1905
603	20240729	090700	101815240	4600	4595	4600	4595	4022
604	20240729	090600	83316690	4575	4595	4600	4575	2330
605	20240729	090500	72635405	4630	4585	4630	4585	3927
606	20240729	090400	54494440	4570	4575	4580	4570	1948
607	20240729	090300	45581485	4575	4570	4575	4570	879
608	20240729	090200	41564130	4575	4575	4580	4565	131
609	20240729	090100	40965215	4580	4585	4585	4575	782
610	20240729	090000	37380805	4585	4565	4585	4565	7107