KissMeData/054670/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193400	3366649540	9530	9530	9530	9530	3377
3	20240729	193300	3366649540	9530	9530	9530	9530	0
4	20240729	193200	3366649540	9530	9530	9530	9530	0
5	20240729	193100	3366649540	9530	9530	9530	9530	0
6	20240729	193000	3366649540	9530	9530	9530	9530	0
7	20240729	192900	3366649540	9530	9530	9530	9530	0
8	20240729	192800	3366649540	9530	9530	9530	9530	0
9	20240729	192700	3366649540	9530	9530	9530	9530	0
10	20240729	192600	3366649540	9530	9530	9530	9530	0
11	20240729	192500	3366649540	9530	9530	9530	9530	0
12	20240729	192400	3366649540	9530	9530	9530	9530	0
13	20240729	192300	3366649540	9530	9530	9530	9530	0
14	20240729	192200	3366649540	9530	9530	9530	9530	0
15	20240729	192100	3366649540	9530	9530	9530	9530	0
16	20240729	192000	3366649540	9530	9530	9530	9530	0
17	20240729	191900	3366649540	9530	9530	9530	9530	0
18	20240729	191800	3366649540	9530	9530	9530	9530	0
19	20240729	191700	3366649540	9530	9530	9530	9530	0
20	20240729	191600	3366649540	9530	9530	9530	9530	0
21	20240729	191500	3366649540	9530	9530	9530	9530	0
22	20240729	191400	3366649540	9530	9530	9530	9530	0
23	20240729	191300	3366649540	9530	9530	9530	9530	0
24	20240729	191200	3366649540	9530	9530	9530	9530	0
25	20240729	191100	3366649540	9530	9530	9530	9530	0
26	20240729	191000	3366649540	9530	9530	9530	9530	0
27	20240729	190900	3366649540	9530	9530	9530	9530	0
28	20240729	190800	3366649540	9530	9530	9530	9530	0
29	20240729	190700	3366649540	9530	9530	9530	9530	0
30	20240729	190600	3366649540	9530	9530	9530	9530	0
31	20240729	190500	3366649540	9530	9530	9530	9530	0
32	20240729	190400	3366649540	9530	9530	9530	9530	3377
33	20240729	190300	3366649540	9530	9530	9530	9530	0
34	20240729	190200	3366649540	9530	9530	9530	9530	0
35	20240729	190100	3366649540	9530	9530	9530	9530	0
36	20240729	190000	3366649540	9530	9530	9530	9530	0
37	20240729	185900	3366649540	9530	9530	9530	9530	0
38	20240729	185800	3366649540	9530	9530	9530	9530	0
39	20240729	185700	3366649540	9530	9530	9530	9530	0
40	20240729	185600	3366649540	9530	9530	9530	9530	0
41	20240729	185500	3366649540	9530	9530	9530	9530	0
42	20240729	185400	3366649540	9530	9530	9530	9530	0
43	20240729	185300	3366649540	9530	9530	9530	9530	0
44	20240729	185200	3366649540	9530	9530	9530	9530	0
45	20240729	185100	3366649540	9530	9530	9530	9530	0
46	20240729	185000	3366649540	9530	9530	9530	9530	0
47	20240729	184900	3366649540	9530	9530	9530	9530	0
48	20240729	184800	3366649540	9530	9530	9530	9530	0
49	20240729	184700	3366649540	9530	9530	9530	9530	0
50	20240729	184600	3366649540	9530	9530	9530	9530	0
51	20240729	184500	3366649540	9530	9530	9530	9530	0
52	20240729	184400	3366649540	9530	9530	9530	9530	0
53	20240729	184300	3366649540	9530	9530	9530	9530	0
54	20240729	184200	3366649540	9530	9530	9530	9530	0
55	20240729	184100	3366649540	9530	9530	9530	9530	0
56	20240729	184000	3366649540	9530	9530	9530	9530	0
57	20240729	183900	3366649540	9530	9530	9530	9530	0
58	20240729	183800	3366649540	9530	9530	9530	9530	0
59	20240729	183700	3366649540	9530	9530	9530	9530	0
60	20240729	183600	3366649540	9530	9530	9530	9530	0
61	20240729	183500	3366649540	9530	9530	9530	9530	0
62	20240729	183400	3366649540	9530	9530	9530	9530	3377
63	20240729	183300	3366649540	9530	9530	9530	9530	0
64	20240729	183200	3366649540	9530	9530	9530	9530	0
65	20240729	183100	3366649540	9530	9530	9530	9530	0
66	20240729	183000	3366649540	9530	9530	9530	9530	0
67	20240729	182900	3366649540	9530	9530	9530	9530	0
68	20240729	182800	3366649540	9530	9530	9530	9530	0
69	20240729	182700	3366649540	9530	9530	9530	9530	0
70	20240729	182600	3366649540	9530	9530	9530	9530	0
71	20240729	182500	3366649540	9530	9530	9530	9530	0
72	20240729	182400	3366649540	9530	9530	9530	9530	0
73	20240729	182300	3366649540	9530	9530	9530	9530	0
74	20240729	182200	3366649540	9530	9530	9530	9530	0
75	20240729	182100	3366649540	9530	9530	9530	9530	0
76	20240729	182000	3366649540	9530	9530	9530	9530	0
77	20240729	181900	3366649540	9530	9530	9530	9530	0
78	20240729	181800	3366649540	9530	9530	9530	9530	0
79	20240729	181700	3366649540	9530	9530	9530	9530	0
80	20240729	181600	3366649540	9530	9530	9530	9530	0
81	20240729	181500	3366649540	9530	9530	9530	9530	0
82	20240729	181400	3366649540	9530	9530	9530	9530	0
83	20240729	181300	3366649540	9530	9530	9530	9530	0
84	20240729	181200	3366649540	9530	9530	9530	9530	0
85	20240729	181100	3366649540	9530	9530	9530	9530	0
86	20240729	181000	3366649540	9530	9530	9530	9530	0
87	20240729	180900	3366649540	9530	9530	9530	9530	0
88	20240729	180800	3366649540	9530	9530	9530	9530	0
89	20240729	180700	3366649540	9530	9530	9530	9530	0
90	20240729	180600	3366649540	9530	9530	9530	9530	0
91	20240729	180500	3366649540	9530	9530	9530	9530	0
92	20240729	180400	3366649540	9530	9530	9530	9530	3377
93	20240729	180300	3366649540	9530	9530	9530	9530	0
94	20240729	180200	3366649540	9530	9530	9530	9530	0
95	20240729	180100	3366649540	9530	9530	9530	9530	0
96	20240729	180000	3366649540	9530	9530	9530	9530	0
97	20240729	175900	3366649540	9530	9530	9530	9530	0
98	20240729	175800	3366649540	9530	9530	9530	9530	0
99	20240729	175700	3366649540	9530	9530	9530	9530	0
100	20240729	175600	3366649540	9530	9530	9530	9530	0
101	20240729	175500	3366649540	9530	9530	9530	9530	0
102	20240729	175400	3366649540	9530	9530	9530	9530	0
103	20240729	175300	3366649540	9530	9530	9530	9530	0
104	20240729	175200	3366649540	9530	9530	9530	9530	0
105	20240729	175100	3366649540	9530	9530	9530	9530	0
106	20240729	175000	3366649540	9530	9530	9530	9530	0
107	20240729	174900	3366649540	9530	9530	9530	9530	0
108	20240729	174800	3366649540	9530	9530	9530	9530	0
109	20240729	174700	3366649540	9530	9530	9530	9530	0
110	20240729	174600	3366649540	9530	9530	9530	9530	0
111	20240729	174500	3366649540	9530	9530	9530	9530	0
112	20240729	174400	3366649540	9530	9530	9530	9530	0
113	20240729	174300	3366649540	9530	9530	9530	9530	0
114	20240729	174200	3366649540	9530	9530	9530	9530	0
115	20240729	174100	3366649540	9530	9530	9530	9530	0
116	20240729	174000	3366649540	9530	9530	9530	9530	0
117	20240729	173900	3366649540	9530	9530	9530	9530	0
118	20240729	173800	3366649540	9530	9530	9530	9530	0
119	20240729	173700	3366649540	9530	9530	9530	9530	0
120	20240729	173600	3366649540	9530	9530	9530	9530	0
121	20240729	173500	3366649540	9530	9530	9530	9530	0
122	20240729	173400	3366649540	9530	9530	9530	9530	3377
123	20240729	173300	3366649540	9530	9530	9530	9530	0
124	20240729	173200	3366649540	9530	9530	9530	9530	0
125	20240729	173100	3366649540	9530	9530	9530	9530	0
126	20240729	173000	3366649540	9530	9530	9530	9530	0
127	20240729	172900	3366649540	9530	9530	9530	9530	0
128	20240729	172800	3366649540	9530	9530	9530	9530	0
129	20240729	172700	3366649540	9530	9530	9530	9530	0
130	20240729	172600	3366649540	9530	9530	9530	9530	0
131	20240729	172500	3366649540	9530	9530	9530	9530	0
132	20240729	172400	3366649540	9530	9530	9530	9530	0
133	20240729	172300	3366649540	9530	9530	9530	9530	0
134	20240729	172200	3366649540	9530	9530	9530	9530	0
135	20240729	172100	3366649540	9530	9530	9530	9530	0
136	20240729	172000	3366649540	9530	9530	9530	9530	0
137	20240729	171900	3366649540	9530	9530	9530	9530	0
138	20240729	171800	3366649540	9530	9530	9530	9530	0
139	20240729	171700	3366649540	9530	9530	9530	9530	0
140	20240729	171600	3366649540	9530	9530	9530	9530	0
141	20240729	171500	3366649540	9530	9530	9530	9530	0
142	20240729	171400	3366649540	9530	9530	9530	9530	0
143	20240729	171300	3366649540	9530	9530	9530	9530	0
144	20240729	171200	3366649540	9530	9530	9530	9530	0
145	20240729	171100	3366649540	9530	9530	9530	9530	0
146	20240729	171000	3366649540	9530	9530	9530	9530	0
147	20240729	170900	3366649540	9530	9530	9530	9530	0
148	20240729	170800	3366649540	9530	9530	9530	9530	0
149	20240729	170700	3366649540	9530	9530	9530	9530	0
150	20240729	170600	3366649540	9530	9530	9530	9530	0
151	20240729	170500	3366649540	9530	9530	9530	9530	0
152	20240729	170400	3366649540	9530	9530	9530	9530	3377
153	20240729	170300	3366649540	9530	9530	9530	9530	0
154	20240729	170200	3366649540	9530	9530	9530	9530	0
155	20240729	170100	3366649540	9530	9530	9530	9530	0
156	20240729	170000	3366649540	9530	9530	9530	9530	0
157	20240729	165900	3366649540	9530	9530	9530	9530	0
158	20240729	165800	3366649540	9530	9530	9530	9530	0
159	20240729	165700	3366649540	9530	9530	9530	9530	0
160	20240729	165600	3366649540	9530	9530	9530	9530	0
161	20240729	165500	3366649540	9530	9530	9530	9530	0
162	20240729	165400	3366649540	9530	9530	9530	9530	0
163	20240729	165300	3366649540	9530	9530	9530	9530	0
164	20240729	165200	3366649540	9530	9530	9530	9530	0
165	20240729	165100	3366649540	9530	9530	9530	9530	0
166	20240729	165000	3366649540	9530	9530	9530	9530	0
167	20240729	164900	3366649540	9530	9530	9530	9530	0
168	20240729	164800	3366649540	9530	9530	9530	9530	0
169	20240729	164700	3366649540	9530	9530	9530	9530	0
170	20240729	164600	3366649540	9530	9530	9530	9530	0
171	20240729	164500	3366649540	9530	9530	9530	9530	0
172	20240729	164400	3366649540	9530	9530	9530	9530	0
173	20240729	164300	3366649540	9530	9530	9530	9530	0
174	20240729	164200	3366649540	9530	9530	9530	9530	0
175	20240729	164100	3366649540	9530	9530	9530	9530	0
176	20240729	164000	3366649540	9530	9530	9530	9530	0
177	20240729	163900	3366649540	9530	9530	9530	9530	0
178	20240729	163800	3366649540	9530	9530	9530	9530	0
179	20240729	163700	3366649540	9530	9530	9530	9530	0
180	20240729	163600	3366649540	9530	9530	9530	9530	0
181	20240729	163500	3366649540	9530	9530	9530	9530	0
182	20240729	163400	3366649540	9530	9530	9530	9530	3377
183	20240729	163300	3366649540	9530	9530	9530	9530	0
184	20240729	163200	3366649540	9530	9530	9530	9530	0
185	20240729	163100	3366649540	9530	9530	9530	9530	0
186	20240729	163000	3366649540	9530	9530	9530	9530	0
187	20240729	162900	3366649540	9530	9530	9530	9530	0
188	20240729	162800	3366649540	9530	9530	9530	9530	0
189	20240729	162700	3366649540	9530	9530	9530	9530	0
190	20240729	162600	3366649540	9530	9530	9530	9530	0
191	20240729	162500	3366649540	9530	9530	9530	9530	0
192	20240729	162400	3366649540	9530	9530	9530	9530	0
193	20240729	162300	3366649540	9530	9530	9530	9530	0
194	20240729	162200	3366649540	9530	9530	9530	9530	0
195	20240729	162100	3366649540	9530	9530	9530	9530	0
196	20240729	162000	3366649540	9530	9530	9530	9530	0
197	20240729	161900	3366649540	9530	9530	9530	9530	0
198	20240729	161800	3366649540	9530	9530	9530	9530	0
199	20240729	161700	3366649540	9530	9530	9530	9530	0
200	20240729	161600	3366649540	9530	9530	9530	9530	0
201	20240729	161500	3366649540	9530	9530	9530	9530	0
202	20240729	161400	3366649540	9530	9530	9530	9530	0
203	20240729	161300	3366649540	9530	9530	9530	9530	0
204	20240729	161200	3366649540	9530	9530	9530	9530	0
205	20240729	161100	3366649540	9530	9530	9530	9530	0
206	20240729	161000	3366649540	9530	9530	9530	9530	0
207	20240729	160900	3366649540	9530	9530	9530	9530	0
208	20240729	160800	3366649540	9530	9530	9530	9530	0
209	20240729	160700	3366649540	9530	9530	9530	9530	0
210	20240729	160600	3366649540	9530	9530	9530	9530	0
211	20240729	160500	3366649540	9530	9530	9530	9530	0
212	20240729	160400	3366649540	9530	9530	9530	9530	3377
213	20240729	160300	3366649540	9530	9530	9530	9530	0
214	20240729	160200	3366649540	9530	9530	9530	9530	0
215	20240729	160100	3366649540	9530	9530	9530	9530	0
216	20240729	160000	3366649540	9530	9530	9530	9530	0
217	20240729	155900	3366649540	9530	9530	9530	9530	0
218	20240729	155800	3366649540	9530	9530	9530	9530	0
219	20240729	155700	3366649540	9530	9530	9530	9530	0
220	20240729	155600	3366649540	9530	9530	9530	9530	0
221	20240729	155500	3366649540	9530	9530	9530	9530	0
222	20240729	155400	3366649540	9530	9530	9530	9530	0
223	20240729	155300	3366649540	9530	9530	9530	9530	0
224	20240729	155200	3366649540	9530	9530	9530	9530	0
225	20240729	155100	3366649540	9530	9530	9530	9530	0
226	20240729	155000	3366649540	9530	9530	9530	9530	0
227	20240729	154900	3366649540	9530	9530	9530	9530	0
228	20240729	154800	3366649540	9530	9530	9530	9530	0
229	20240729	154700	3366649540	9530	9530	9530	9530	0
230	20240729	154600	3366649540	9530	9530	9530	9530	0
231	20240729	154500	3366649540	9530	9530	9530	9530	0
232	20240729	154400	3366649540	9530	9530	9530	9530	0
233	20240729	154300	3366649540	9530	9530	9530	9530	0
234	20240729	154200	3366649540	9530	9530	9530	9530	0
235	20240729	154100	3366649540	9530	9530	9530	9530	0
236	20240729	154000	3366649540	9530	9530	9530	9530	0
237	20240729	153900	3366649540	9530	9530	9530	9530	0
238	20240729	153800	3366649540	9530	9530	9530	9530	0
239	20240729	153700	3366649540	9530	9530	9530	9530	0
240	20240729	153600	3366649540	9530	9530	9530	9530	0
241	20240729	153500	3366649540	9530	9530	9530	9530	0
242	20240729	153400	3366649540	9530	9530	9530	9530	3377
243	20240729	153300	3366649540	9530	9530	9530	9530	0
244	20240729	153200	3366649540	9530	9530	9530	9530	0
245	20240729	153100	3366649540	9530	9530	9530	9530	0
246	20240729	153000	3366649540	9530	9530	9530	9530	3377
247	20240729	152900	3334466730	9580	9580	9580	9580	0
248	20240729	152800	3334466730	9580	9580	9580	9580	0
249	20240729	152700	3334466730	9580	9580	9580	9580	0
250	20240729	152600	3334466730	9580	9580	9580	9580	0
251	20240729	152500	3334466730	9580	9580	9580	9580	0
252	20240729	152400	3334466730	9580	9580	9580	9580	0
253	20240729	152300	3334466730	9580	9580	9580	9580	0
254	20240729	152200	3334466730	9580	9580	9580	9580	0
255	20240729	152100	3334466730	9580	9580	9580	9580	0
256	20240729	152000	3334466730	9580	9580	9580	9580	0
257	20240729	151900	3334466730	9580	9550	9580	9510	2111
258	20240729	151800	3314357970	9550	9570	9580	9540	2340
259	20240729	151700	3292012720	9570	9550	9570	9550	1097
260	20240729	151600	3281522830	9560	9570	9600	9530	4191
261	20240729	151500	3241485090	9570	9590	9600	9570	958
262	20240729	151400	3232306510	9590	9610	9620	9590	3313
263	20240729	151300	3200489890	9610	9610	9610	9610	750
264	20240729	151200	3193282390	9610	9610	9630	9610	456
265	20240729	151100	3188892870	9610	9610	9640	9610	663
266	20240729	151000	3182516010	9630	9650	9650	9630	1408
267	20240729	150900	3168956710	9630	9640	9660	9630	982
268	20240729	150800	3159490230	9640	9640	9660	9640	543
269	20240729	150700	3154252990	9650	9650	9650	9630	496
270	20240729	150600	3149470570	9650	9640	9650	9640	694
271	20240729	150500	3142776160	9640	9640	9640	9640	4
272	20240729	150400	3142737600	9640	9650	9650	9640	74
273	20240729	150300	3142024220	9650	9650	9650	9640	327
274	20240729	150200	3138868680	9650	9640	9650	9630	146
275	20240729	150100	3137460820	9640	9620	9640	9620	451
276	20240729	150000	3133114960	9650	9600	9700	9600	3366
277	20240729	145900	3100522360	9600	9610	9620	9600	86
278	20240729	145800	3099696140	9620	9620	9620	9620	10
279	20240729	145700	3099599940	9620	9620	9620	9620	64
280	20240729	145600	3098984260	9630	9620	9640	9620	288
281	20240729	145500	3096212660	9600	9620	9620	9600	188
282	20240729	145400	3094404500	9620	9620	9620	9620	1
283	20240729	145300	3094394880	9600	9600	9600	9600	1
284	20240729	145200	3094385280	9620	9600	9620	9600	66
285	20240729	145100	3093751000	9600	9620	9620	9600	121
286	20240729	145000	3092587000	9620	9590	9620	9590	46
287	20240729	144900	3092145590	9600	9590	9600	9580	282
288	20240729	144800	3089440480	9590	9590	9590	9590	69
289	20240729	144700	3088778770	9590	9590	9590	9590	55
290	20240729	144600	3088251320	9600	9600	9600	9580	663
291	20240729	144500	3081890920	9600	9600	9600	9600	62
292	20240729	144400	3081295720	9600	9610	9610	9600	152
293	20240729	144300	3079835120	9610	9600	9610	9590	631
294	20240729	144200	3073778280	9590	9600	9600	9590	873
295	20240729	144100	3065399400	9600	9620	9620	9600	1013
296	20240729	144000	3055666130	9620	9620	9620	9620	1
297	20240729	143900	3055656510	9620	9620	9620	9620	5
298	20240729	143800	3055608410	9610	9620	9620	9610	204
299	20240729	143700	3053646010	9620	9630	9630	9620	486
300	20240729	143600	3048966030	9640	9630	9640	9630	140
301	20240729	143500	3047617430	9640	9620	9640	9620	88
302	20240729	143400	3046769820	9620	9620	9620	9620	50
303	20240729	143300	3046288820	9620	9620	9620	9620	187
304	20240729	143200	3044489880	9610	9610	9610	9610	417
305	20240729	143100	3040482510	9600	9600	9600	9600	178
306	20240729	143000	3038773710	9600	9610	9610	9600	243
307	20240729	142900	3036440840	9610	9610	9620	9610	85
308	20240729	142800	3035623290	9610	9640	9640	9610	1209
309	20240729	142700	3024002570	9640	9650	9650	9640	14
310	20240729	142600	3023867540	9650	9630	9650	9620	557
311	20240729	142500	3018506990	9620	9650	9650	9620	12
312	20240729	142400	3018391320	9620	9660	9660	9610	1835
313	20240729	142300	3000740850	9660	9640	9660	9640	8
314	20240729	142200	3000663710	9640	9670	9670	9640	1545
315	20240729	142100	2985759310	9670	9670	9670	9670	23
316	20240729	142000	2985536900	9670	9660	9670	9660	23
317	20240729	141900	2985314630	9660	9660	9660	9660	64
318	20240729	141800	2984696390	9660	9660	9660	9660	259
319	20240729	141700	2982194450	9660	9670	9700	9660	477
320	20240729	141600	2977578820	9680	9660	9680	9660	9
321	20240729	141500	2977491860	9660	9670	9690	9660	760
322	20240729	141400	2970144120	9670	9670	9690	9670	252
323	20240729	141300	2967702530	9670	9640	9690	9640	1841
324	20240729	141200	2949899510	9640	9620	9640	9620	8
325	20240729	141100	2949822530	9620	9640	9640	9600	318
326	20240729	141000	2946765690	9640	9640	9640	9640	14
327	20240729	140900	2946630730	9640	9640	9640	9640	13
328	20240729	140800	2946505410	9640	9640	9640	9640	14
329	20240729	140700	2946370450	9640	9630	9640	9630	9
330	20240729	140600	2946283770	9610	9610	9610	9610	59
331	20240729	140500	2945716780	9610	9620	9620	9610	175
332	20240729	140400	2944033400	9620	9610	9620	9610	7
333	20240729	140300	2943966120	9610	9620	9620	9610	50
334	20240729	140200	2943485480	9620	9600	9620	9600	123
335	20240729	140100	2942304640	9600	9610	9610	9600	136
336	20240729	140000	2940998560	9610	9610	9610	9610	2
337	20240729	135900	2940979340	9610	9610	9610	9610	1
338	20240729	135800	2940969730	9600	9600	9620	9600	348
339	20240729	135700	2937628910	9600	9610	9620	9600	2744
340	20240729	135600	2911279650	9610	9620	9620	9610	100
341	20240729	135500	2910318640	9620	9620	9620	9620	552
342	20240729	135400	2905008400	9630	9630	9630	9620	109
343	20240729	135300	2903959110	9630	9630	9630	9630	0
344	20240729	135200	2903959110	9630	9630	9630	9630	0
345	20240729	135100	2903959110	9630	9630	9630	9630	10
346	20240729	135000	2903862810	9630	9630	9630	9630	1
347	20240729	134900	2903853180	9610	9610	9610	9610	100
348	20240729	134800	2902892180	9630	9630	9630	9630	10
349	20240729	134700	2902795880	9630	9620	9630	9610	402
350	20240729	134600	2898929920	9630	9630	9630	9630	117
351	20240729	134500	2897803210	9630	9630	9630	9620	165
352	20240729	134400	2896215540	9630	9630	9630	9620	256
353	20240729	134300	2893752670	9650	9640	9650	9640	30
354	20240729	134200	2893463180	9640	9640	9640	9640	153
355	20240729	134100	2891988260	9640	9640	9640	9640	0
356	20240729	134000	2891988260	9640	9640	9640	9640	7
357	20240729	133900	2891920780	9640	9640	9640	9640	7
358	20240729	133800	2891853300	9640	9640	9640	9640	1
359	20240729	133700	2891843660	9640	9630	9650	9610	30
360	20240729	133600	2891555130	9630	9630	9630	9630	1
361	20240729	133500	2891545500	9630	9630	9630	9630	2
362	20240729	133400	2891526240	9630	9630	9630	9630	1
363	20240729	133300	2891516610	9630	9620	9630	9610	202
364	20240729	133200	2889574500	9630	9630	9650	9630	327
365	20240729	133100	2886425470	9650	9650	9650	9650	34
366	20240729	133000	2886097370	9650	9650	9650	9650	1
367	20240729	132900	2886087720	9630	9650	9650	9630	377
368	20240729	132800	2882449690	9650	9650	9650	9630	1879
369	20240729	132700	2864320890	9650	9660	9660	9650	530
370	20240729	132600	2859203150	9680	9680	9680	9680	1
371	20240729	132500	2859193470	9660	9680	9680	9660	378
372	20240729	132400	2855539930	9660	9660	9680	9660	3606
373	20240729	132300	2820705940	9680	9680	9680	9680	1
374	20240729	132200	2820696260	9680	9680	9680	9670	301
375	20240729	132100	2817783920	9690	9690	9690	9690	211
376	20240729	132000	2815739330	9690	9680	9690	9680	64
377	20240729	131900	2815119630	9680	9680	9680	9670	105
378	20240729	131800	2814103240	9670	9670	9680	9670	8
379	20240729	131700	2814025870	9660	9680	9680	9660	1001
380	20240729	131600	2804356190	9670	9680	9680	9670	3
381	20240729	131500	2804327160	9680	9680	9680	9680	0
382	20240729	131400	2804327160	9680	9690	9690	9680	1176
383	20240729	131300	2792941760	9680	9680	9690	9680	33
384	20240729	131200	2792622310	9690	9660	9690	9660	297
385	20240729	131100	2789752930	9650	9650	9650	9650	1
386	20240729	131000	2789743280	9630	9630	9630	9630	31
387	20240729	130900	2789444750	9610	9610	9610	9610	0
388	20240729	130800	2789444750	9610	9630	9630	9610	68
389	20240729	130700	2788790960	9630	9640	9640	9610	759
390	20240729	130600	2781485290	9650	9650	9650	9650	1
391	20240729	130500	2781475640	9650	9660	9660	9650	1501
392	20240729	130400	2766990220	9660	9670	9670	9660	38
393	20240729	130300	2766623000	9680	9670	9680	9670	2
394	20240729	130200	2766603650	9690	9690	9690	9690	0
395	20240729	130100	2766603650	9690	9680	9690	9680	49
396	20240729	130000	2766129280	9700	9690	9700	9690	410
397	20240729	125900	2762155780	9710	9700	9710	9700	298
398	20240729	125800	2759263340	9700	9680	9700	9680	699
399	20240729	125700	2752485320	9680	9660	9700	9660	1237
400	20240729	125600	2740497790	9670	9670	9670	9670	6
401	20240729	125500	2740439770	9660	9660	9670	9660	258
402	20240729	125400	2737947350	9670	9660	9670	9660	188
403	20240729	125300	2736130050	9640	9630	9640	9630	1603
404	20240729	125200	2720677150	9620	9620	9620	9620	281
405	20240729	125100	2717973930	9640	9640	9640	9640	11
406	20240729	125000	2717867890	9640	9640	9660	9640	57
407	20240729	124900	2717318390	9640	9630	9640	9620	24
408	20240729	124800	2717087400	9640	9640	9640	9640	2
409	20240729	124700	2717068120	9630	9630	9630	9630	60
410	20240729	124600	2716490320	9630	9620	9630	9600	61
411	20240729	124500	2715904070	9630	9620	9630	9620	420
412	20240729	124400	2711863200	9620	9620	9620	9620	1
413	20240729	124300	2711853580	9600	9600	9620	9600	312
414	20240729	124200	2708858360	9600	9620	9620	9600	14
415	20240729	124100	2708723940	9600	9600	9620	9600	170
416	20240729	124000	2707089010	9610	9610	9610	9610	1
417	20240729	123900	2707079400	9610	9610	9610	9600	12
418	20240729	123800	2706964180	9620	9620	9620	9620	193
419	20240729	123700	2705107520	9600	9600	9600	9600	6
420	20240729	123600	2705049920	9610	9630	9630	9590	343
421	20240729	123500	2701759060	9600	9620	9620	9600	100
422	20240729	123400	2700798080	9600	9600	9600	9600	98
423	20240729	123300	2699857280	9620	9620	9620	9620	233
424	20240729	123200	2697615820	9620	9610	9620	9610	2
425	20240729	123100	2697596590	9600	9600	9600	9600	398
426	20240729	123000	2693775790	9600	9600	9600	9590	439
427	20240729	122900	2689561490	9620	9620	9620	9620	0
428	20240729	122800	2689561490	9620	9600	9620	9600	2
429	20240729	122700	2689542270	9610	9610	9610	9610	21
430	20240729	122600	2689340460	9620	9620	9620	9620	2
431	20240729	122500	2689321220	9570	9620	9620	9570	511
432	20240729	122400	2684428640	9590	9630	9630	9590	1002
433	20240729	122300	2674819380	9580	9620	9630	9580	917
434	20240729	122200	2666022740	9630	9620	9630	9620	6
435	20240729	122100	2665965010	9600	9600	9620	9580	6
436	20240729	122000	2665907390	9600	9600	9600	9600	389
437	20240729	121900	2662172990	9600	9600	9600	9600	172
438	20240729	121800	2660521790	9600	9600	9600	9600	1
439	20240729	121700	2660512190	9620	9610	9620	9600	838
440	20240729	121600	2652459010	9600	9580	9600	9580	9
441	20240729	121500	2652372630	9600	9600	9620	9600	106
442	20240729	121400	2651353170	9620	9590	9620	9590	687
443	20240729	121300	2644764800	9610	9600	9620	9580	3332
444	20240729	121200	2612838940	9610	9620	9620	9610	541
445	20240729	121100	2607637930	9620	9620	9630	9620	286
446	20240729	121000	2604885100	9600	9620	9620	9600	24
447	20240729	120900	2604654280	9620	9620	9620	9620	3
448	20240729	120800	2604625420	9620	9620	9620	9620	282
449	20240729	120700	2601912580	9600	9630	9640	9580	4900
450	20240729	120600	2554898290	9610	9610	9610	9610	0
451	20240729	120500	2554898290	9610	9630	9630	9610	1196
452	20240729	120400	2543397030	9670	9670	9670	9670	0
453	20240729	120300	2543397030	9670	9660	9670	9640	3207
454	20240729	120200	2512455260	9660	9660	9660	9660	9
455	20240729	120100	2512368320	9670	9680	9680	9670	344
456	20240729	120000	2509040430	9680	9680	9680	9680	133
457	20240729	115900	2507752990	9680	9680	9680	9680	80
458	20240729	115800	2506978590	9700	9700	9700	9680	641
459	20240729	115700	2500764250	9710	9700	9710	9700	50
460	20240729	115600	2500279050	9700	9710	9710	9700	13
461	20240729	115500	2500152920	9710	9700	9710	9700	176
462	20240729	115400	2498444020	9700	9700	9700	9700	435
463	20240729	115300	2494224520	9700	9700	9710	9700	166
464	20240729	115200	2492613730	9700	9700	9710	9700	23
465	20240729	115100	2492390430	9710	9690	9710	9690	30
466	20240729	115000	2492099410	9680	9660	9680	9660	703
467	20240729	114900	2485305930	9660	9660	9660	9660	201
468	20240729	114800	2483364270	9650	9650	9650	9650	126
469	20240729	114700	2482148370	9660	9660	9660	9660	52
470	20240729	114600	2481646050	9650	9640	9650	9640	201
471	20240729	114500	2479706410	9640	9640	9640	9640	13
472	20240729	114400	2479581090	9640	9650	9650	9640	244
473	20240729	114300	2477227540	9660	9650	9660	9640	211
474	20240729	114200	2475189440	9630	9660	9660	9630	1710
475	20240729	114100	2458698230	9660	9670	9670	9660	103
476	20240729	114000	2457703150	9670	9670	9670	9670	153
477	20240729	113900	2456223640	9700	9700	9700	9700	378
478	20240729	113800	2452557040	9710	9720	9720	9700	49
479	20240729	113700	2452081460	9700	9700	9730	9700	2789
480	20240729	113600	2424986660	9700	9680	9700	9680	1018
481	20240729	113500	2415114740	9670	9670	9670	9670	18
482	20240729	113400	2414940680	9660	9650	9670	9650	2447
483	20240729	113300	2391281530	9660	9660	9660	9660	50
484	20240729	113200	2390798530	9650	9650	9650	9650	10
485	20240729	113100	2390702030	9650	9640	9650	9640	18
486	20240729	113000	2390528380	9650	9650	9650	9650	11
487	20240729	112900	2390422230	9640	9670	9670	9640	288
488	20240729	112800	2387641890	9670	9670	9670	9670	300
489	20240729	112700	2384740890	9670	9660	9670	9660	108
490	20240729	112600	2383697550	9660	9660	9660	9640	249
491	20240729	112500	2381296340	9670	9650	9670	9650	193
492	20240729	112400	2379432360	9650	9650	9650	9650	20
493	20240729	112300	2379239360	9650	9620	9650	9600	1793
494	20240729	112200	2362008700	9630	9630	9630	9630	113
495	20240729	112100	2360920510	9620	9650	9650	9620	9
496	20240729	112000	2360833900	9640	9630	9640	9600	1025
497	20240729	111900	2350981760	9640	9640	9640	9640	8
498	20240729	111800	2350904640	9630	9630	9630	9630	5
499	20240729	111700	2350856490	9610	9610	9610	9610	500
500	20240729	111600	2346051490	9620	9620	9620	9620	300
501	20240729	111500	2343165490	9620	9640	9640	9620	205
502	20240729	111400	2341193350	9620	9630	9630	9620	702
503	20240729	111300	2334433350	9630	9640	9640	9630	71
504	20240729	111200	2333749510	9650	9650	9650	9650	79
505	20240729	111100	2332987160	9660	9660	9660	9660	0
506	20240729	111000	2332987160	9660	9660	9660	9660	4
507	20240729	110900	2332948520	9660	9670	9670	9660	37
508	20240729	110800	2332591090	9660	9680	9680	9660	651
509	20240729	110700	2326292520	9680	9680	9680	9680	57
510	20240729	110600	2325740760	9680	9680	9680	9670	15
511	20240729	110500	2325595590	9680	9670	9680	9670	25
512	20240729	110400	2325353790	9670	9680	9680	9660	724
513	20240729	110300	2318351640	9670	9680	9690	9670	759
514	20240729	110200	2311001690	9680	9650	9720	9650	1626
515	20240729	110100	2295216500	9630	9630	9630	9630	211
516	20240729	110000	2293184570	9630	9630	9630	9630	6
517	20240729	105900	2293126790	9650	9640	9650	9630	341
518	20240729	105800	2289836940	9640	9600	9640	9600	207
519	20240729	105700	2287846890	9600	9620	9620	9600	1514
520	20240729	105600	2273295030	9620	9620	9620	9620	40
521	20240729	105500	2272910230	9620	9620	9620	9620	426
522	20240729	105400	2268812110	9620	9620	9620	9620	196
523	20240729	105300	2266926590	9620	9630	9630	9620	822
524	20240729	105200	2259013630	9640	9630	9640	9630	382
525	20240729	105100	2255334960	9630	9640	9640	9630	1089
526	20240729	105000	2244841460	9640	9650	9650	9640	411
527	20240729	104900	2240875320	9650	9670	9670	9650	664
528	20240729	104800	2234465040	9670	9650	9670	9650	147
529	20240729	104700	2233046190	9660	9660	9660	9660	7
530	20240729	104600	2232978570	9660	9660	9660	9660	433
531	20240729	104500	2228795790	9650	9640	9660	9640	85
532	20240729	104400	2227975620	9640	9640	9640	9640	743
533	20240729	104300	2220813100	9640	9640	9650	9640	213
534	20240729	104200	2218759630	9640	9650	9650	9640	285
535	20240729	104100	2216012160	9650	9660	9660	9640	274
536	20240729	104000	2213368400	9660	9650	9660	9640	257
537	20240729	103900	2210889630	9670	9660	9670	9640	596
538	20240729	103800	2205138460	9650	9650	9660	9640	878
539	20240729	103700	2196667410	9650	9670	9670	9630	2113
540	20240729	103600	2176269480	9680	9680	9680	9680	1767
541	20240729	103500	2159164920	9700	9680	9700	9680	310
542	20240729	103400	2156161230	9700	9680	9720	9680	67
543	20240729	103300	2155511850	9680	9700	9700	9680	1094
544	20240729	103200	2144909620	9700	9710	9710	9700	743
545	20240729	103100	2137701910	9710	9710	9710	9710	10
546	20240729	103000	2137604810	9700	9700	9700	9700	350
547	20240729	102900	2134209810	9700	9700	9710	9700	160
548	20240729	102800	2132657660	9700	9750	9750	9700	534
549	20240729	102700	2127470650	9730	9740	9750	9730	865
550	20240729	102600	2119045610	9740	9810	9810	9740	2369
551	20240729	102500	2095880060	9800	9750	9820	9750	8628
552	20240729	102400	2011538970	9760	9720	9760	9720	1904
553	20240729	102300	1992996100	9730	9700	9730	9700	1324
554	20240729	102200	1980129470	9700	9680	9700	9680	92
555	20240729	102100	1979238580	9680	9680	9700	9680	851
556	20240729	102000	1970999840	9680	9710	9710	9680	592
557	20240729	101900	1965256480	9710	9690	9710	9690	718
558	20240729	101800	1958292380	9680	9680	9680	9670	1299
559	20240729	101700	1945727280	9690	9680	9690	9680	149
560	20240729	101600	1944284210	9670	9680	9680	9670	39
561	20240729	101500	1943906740	9680	9680	9680	9680	62
562	20240729	101400	1943306580	9670	9670	9670	9670	11
563	20240729	101300	1943200210	9680	9680	9680	9680	1
564	20240729	101200	1943190530	9670	9670	9670	9660	152
565	20240729	101100	1941721340	9680	9660	9680	9660	133
566	20240729	101000	1940435460	9660	9680	9690	9660	480
567	20240729	100900	1935791720	9700	9680	9700	9680	91
568	20240729	100800	1934909840	9680	9680	9700	9680	272
569	20240729	100700	1932276440	9670	9660	9670	9660	55
570	20240729	100600	1931745120	9680	9710	9720	9660	197
571	20240729	100500	1929837050	9700	9720	9720	9700	694
572	20240729	100400	1923102840	9710	9710	9710	9700	563
573	20240729	100300	1917636640	9710	9710	9730	9700	196
574	20240729	100200	1915731930	9740	9720	9740	9700	162
575	20240729	100100	1914156780	9710	9710	9760	9670	2321
576	20240729	100000	1891606260	9700	9700	9720	9690	133
577	20240729	095900	1890316660	9710	9700	9710	9700	902
578	20240729	095800	1881559740	9700	9660	9700	9660	117
579	20240729	095700	1880429420	9690	9660	9690	9660	35
580	20240729	095600	1880091020	9660	9670	9670	9660	1001
581	20240729	095500	1870417050	9670	9680	9680	9670	547
582	20240729	095400	1865127460	9700	9690	9700	9660	586
583	20240729	095300	1859451850	9680	9650	9680	9650	81
584	20240729	095200	1858669820	9640	9650	9690	9640	1829
585	20240729	095100	1841010550	9680	9710	9710	9640	2014
586	20240729	095000	1821562980	9710	9740	9740	9710	1709
587	20240729	094900	1804929850	9750	9750	9760	9750	1207
588	20240729	094800	1793152460	9760	9750	9760	9740	843
589	20240729	094700	1784935730	9730	9750	9760	9730	1362
590	20240729	094600	1771653820	9750	9720	9750	9710	1864
591	20240729	094500	1753521520	9720	9690	9720	9690	1176
592	20240729	094400	1742102830	9680	9680	9680	9680	264
593	20240729	094300	1739547310	9680	9700	9700	9650	199
594	20240729	094200	1737622420	9700	9660	9700	9640	1064
595	20240729	094100	1727316710	9650	9640	9650	9630	154
596	20240729	094000	1725832510	9640	9640	9640	9640	452
597	20240729	093900	1721475230	9640	9650	9650	9640	1239
598	20240729	093800	1709520850	9650	9660	9660	9650	239
599	20240729	093700	1707212720	9660	9680	9680	9660	1226
600	20240729	093600	1695363150	9680	9680	9690	9680	75
601	20240729	093500	1694637010	9680	9670	9680	9670	600
602	20240729	093400	1688834110	9660	9660	9660	9660	31
603	20240729	093300	1688534650	9660	9670	9670	9660	1376
604	20240729	093200	1675241880	9670	9670	9690	9670	1201
605	20240729	093100	1663627690	9670	9680	9700	9660	1574
606	20240729	093000	1648403750	9670	9680	9680	9660	3616
607	20240729	092900	1613437990	9680	9710	9710	9660	6297
608	20240729	092800	1552539220	9690	9700	9730	9690	597
609	20240729	092700	1546746320	9700	9730	9740	9690	1739
610	20240729	092600	1529866180	9740	9740	9750	9740	1948
611	20240729	092500	1510877860	9740	9720	9750	9690	963
612	20240729	092400	1501504620	9730	9700	9730	9690	1196
613	20240729	092300	1489905620	9690	9710	9730	9680	3366
614	20240729	092200	1457284310	9710	9700	9720	9700	493
615	20240729	092100	1452501040	9700	9710	9730	9680	3428
616	20240729	092000	1419251220	9710	9760	9760	9710	4032
617	20240729	091900	1379983010	9760	9740	9770	9740	3268
618	20240729	091800	1348101780	9740	9780	9780	9740	5091
619	20240729	091700	1298451280	9780	9770	9780	9730	7299
620	20240729	091600	1227226150	9770	9740	9780	9740	6052
621	20240729	091500	1168177800	9740	9690	9740	9690	2175
622	20240729	091400	1147032470	9700	9680	9700	9680	770
623	20240729	091300	1139575420	9710	9650	9710	9640	5792
624	20240729	091200	1083569930	9650	9600	9660	9600	5455
625	20240729	091100	1031117840	9600	9650	9650	9600	4037
626	20240729	091000	992277110	9650	9680	9690	9650	4538
627	20240729	090900	948382280	9680	9680	9720	9660	6021
628	20240729	090800	890052150	9680	9740	9760	9680	10687
629	20240729	090700	786085810	9750	9710	9760	9680	16535
630	20240729	090600	625438180	9700	9620	9720	9620	24913
631	20240729	090500	384275470	9620	9550	9660	9530	15055
632	20240729	090400	239783460	9550	9450	9550	9450	6968
633	20240729	090300	173643650	9460	9400	9460	9390	5601
634	20240729	090200	120903430	9400	9420	9430	9380	901
635	20240729	090100	112431410	9430	9480	9480	9360	1200
636	20240729	090000	101149290	9450	9270	9480	9220	10876