KissMeData/084690/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195300	1727265510	9570	9570	9570	9570	4991
3	20240729	195200	1727265510	9570	9570	9570	9570	0
4	20240729	195100	1727265510	9570	9570	9570	9570	0
5	20240729	195000	1727265510	9570	9570	9570	9570	0
6	20240729	194900	1727265510	9570	9570	9570	9570	0
7	20240729	194800	1727265510	9570	9570	9570	9570	0
8	20240729	194700	1727265510	9570	9570	9570	9570	0
9	20240729	194600	1727265510	9570	9570	9570	9570	0
10	20240729	194500	1727265510	9570	9570	9570	9570	0
11	20240729	194400	1727265510	9570	9570	9570	9570	0
12	20240729	194300	1727265510	9570	9570	9570	9570	0
13	20240729	194200	1727265510	9570	9570	9570	9570	0
14	20240729	194100	1727265510	9570	9570	9570	9570	0
15	20240729	194000	1727265510	9570	9570	9570	9570	0
16	20240729	193900	1727265510	9570	9570	9570	9570	0
17	20240729	193800	1727265510	9570	9570	9570	9570	0
18	20240729	193700	1727265510	9570	9570	9570	9570	0
19	20240729	193600	1727265510	9570	9570	9570	9570	0
20	20240729	193500	1727265510	9570	9570	9570	9570	0
21	20240729	193400	1727265510	9570	9570	9570	9570	0
22	20240729	193300	1727265510	9570	9570	9570	9570	0
23	20240729	193200	1727265510	9570	9570	9570	9570	0
24	20240729	193100	1727265510	9570	9570	9570	9570	0
25	20240729	193000	1727265510	9570	9570	9570	9570	0
26	20240729	192900	1727265510	9570	9570	9570	9570	0
27	20240729	192800	1727265510	9570	9570	9570	9570	0
28	20240729	192700	1727265510	9570	9570	9570	9570	0
29	20240729	192600	1727265510	9570	9570	9570	9570	0
30	20240729	192500	1727265510	9570	9570	9570	9570	0
31	20240729	192400	1727265510	9570	9570	9570	9570	0
32	20240729	192300	1727265510	9570	9570	9570	9570	4991
33	20240729	192200	1727265510	9570	9570	9570	9570	0
34	20240729	192100	1727265510	9570	9570	9570	9570	0
35	20240729	192000	1727265510	9570	9570	9570	9570	0
36	20240729	191900	1727265510	9570	9570	9570	9570	0
37	20240729	191800	1727265510	9570	9570	9570	9570	0
38	20240729	191700	1727265510	9570	9570	9570	9570	0
39	20240729	191600	1727265510	9570	9570	9570	9570	0
40	20240729	191500	1727265510	9570	9570	9570	9570	0
41	20240729	191400	1727265510	9570	9570	9570	9570	0
42	20240729	191300	1727265510	9570	9570	9570	9570	0
43	20240729	191200	1727265510	9570	9570	9570	9570	0
44	20240729	191100	1727265510	9570	9570	9570	9570	0
45	20240729	191000	1727265510	9570	9570	9570	9570	0
46	20240729	190900	1727265510	9570	9570	9570	9570	0
47	20240729	190800	1727265510	9570	9570	9570	9570	0
48	20240729	190700	1727265510	9570	9570	9570	9570	0
49	20240729	190600	1727265510	9570	9570	9570	9570	0
50	20240729	190500	1727265510	9570	9570	9570	9570	0
51	20240729	190400	1727265510	9570	9570	9570	9570	0
52	20240729	190300	1727265510	9570	9570	9570	9570	0
53	20240729	190200	1727265510	9570	9570	9570	9570	0
54	20240729	190100	1727265510	9570	9570	9570	9570	0
55	20240729	190000	1727265510	9570	9570	9570	9570	0
56	20240729	185900	1727265510	9570	9570	9570	9570	0
57	20240729	185800	1727265510	9570	9570	9570	9570	0
58	20240729	185700	1727265510	9570	9570	9570	9570	0
59	20240729	185600	1727265510	9570	9570	9570	9570	0
60	20240729	185500	1727265510	9570	9570	9570	9570	0
61	20240729	185400	1727265510	9570	9570	9570	9570	0
62	20240729	185300	1727265510	9570	9570	9570	9570	4991
63	20240729	185200	1727265510	9570	9570	9570	9570	0
64	20240729	185100	1727265510	9570	9570	9570	9570	0
65	20240729	185000	1727265510	9570	9570	9570	9570	0
66	20240729	184900	1727265510	9570	9570	9570	9570	0
67	20240729	184800	1727265510	9570	9570	9570	9570	0
68	20240729	184700	1727265510	9570	9570	9570	9570	0
69	20240729	184600	1727265510	9570	9570	9570	9570	0
70	20240729	184500	1727265510	9570	9570	9570	9570	0
71	20240729	184400	1727265510	9570	9570	9570	9570	0
72	20240729	184300	1727265510	9570	9570	9570	9570	0
73	20240729	184200	1727265510	9570	9570	9570	9570	0
74	20240729	184100	1727265510	9570	9570	9570	9570	0
75	20240729	184000	1727265510	9570	9570	9570	9570	0
76	20240729	183900	1727265510	9570	9570	9570	9570	0
77	20240729	183800	1727265510	9570	9570	9570	9570	0
78	20240729	183700	1727265510	9570	9570	9570	9570	0
79	20240729	183600	1727265510	9570	9570	9570	9570	0
80	20240729	183500	1727265510	9570	9570	9570	9570	0
81	20240729	183400	1727265510	9570	9570	9570	9570	0
82	20240729	183300	1727265510	9570	9570	9570	9570	0
83	20240729	183200	1727265510	9570	9570	9570	9570	0
84	20240729	183100	1727265510	9570	9570	9570	9570	0
85	20240729	183000	1727265510	9570	9570	9570	9570	0
86	20240729	182900	1727265510	9570	9570	9570	9570	0
87	20240729	182800	1727265510	9570	9570	9570	9570	0
88	20240729	182700	1727265510	9570	9570	9570	9570	0
89	20240729	182600	1727265510	9570	9570	9570	9570	0
90	20240729	182500	1727265510	9570	9570	9570	9570	0
91	20240729	182400	1727265510	9570	9570	9570	9570	0
92	20240729	182300	1727265510	9570	9570	9570	9570	4991
93	20240729	182200	1727265510	9570	9570	9570	9570	0
94	20240729	182100	1727265510	9570	9570	9570	9570	0
95	20240729	182000	1727265510	9570	9570	9570	9570	0
96	20240729	181900	1727265510	9570	9570	9570	9570	0
97	20240729	181800	1727265510	9570	9570	9570	9570	0
98	20240729	181700	1727265510	9570	9570	9570	9570	0
99	20240729	181600	1727265510	9570	9570	9570	9570	0
100	20240729	181500	1727265510	9570	9570	9570	9570	0
101	20240729	181400	1727265510	9570	9570	9570	9570	0
102	20240729	181300	1727265510	9570	9570	9570	9570	0
103	20240729	181200	1727265510	9570	9570	9570	9570	0
104	20240729	181100	1727265510	9570	9570	9570	9570	0
105	20240729	181000	1727265510	9570	9570	9570	9570	0
106	20240729	180900	1727265510	9570	9570	9570	9570	0
107	20240729	180800	1727265510	9570	9570	9570	9570	0
108	20240729	180700	1727265510	9570	9570	9570	9570	0
109	20240729	180600	1727265510	9570	9570	9570	9570	0
110	20240729	180500	1727265510	9570	9570	9570	9570	0
111	20240729	180400	1727265510	9570	9570	9570	9570	0
112	20240729	180300	1727265510	9570	9570	9570	9570	0
113	20240729	180200	1727265510	9570	9570	9570	9570	0
114	20240729	180100	1727265510	9570	9570	9570	9570	0
115	20240729	180000	1727265510	9570	9570	9570	9570	0
116	20240729	175900	1727265510	9570	9570	9570	9570	0
117	20240729	175800	1727265510	9570	9570	9570	9570	0
118	20240729	175700	1727265510	9570	9570	9570	9570	0
119	20240729	175600	1727265510	9570	9570	9570	9570	0
120	20240729	175500	1727265510	9570	9570	9570	9570	0
121	20240729	175400	1727265510	9570	9570	9570	9570	0
122	20240729	175300	1727265510	9570	9570	9570	9570	4991
123	20240729	175200	1727265510	9570	9570	9570	9570	0
124	20240729	175100	1727265510	9570	9570	9570	9570	0
125	20240729	175000	1727265510	9570	9570	9570	9570	0
126	20240729	174900	1727265510	9570	9570	9570	9570	0
127	20240729	174800	1727265510	9570	9570	9570	9570	0
128	20240729	174700	1727265510	9570	9570	9570	9570	0
129	20240729	174600	1727265510	9570	9570	9570	9570	0
130	20240729	174500	1727265510	9570	9570	9570	9570	0
131	20240729	174400	1727265510	9570	9570	9570	9570	0
132	20240729	174300	1727265510	9570	9570	9570	9570	0
133	20240729	174200	1727265510	9570	9570	9570	9570	0
134	20240729	174100	1727265510	9570	9570	9570	9570	0
135	20240729	174000	1727265510	9570	9570	9570	9570	0
136	20240729	173900	1727265510	9570	9570	9570	9570	0
137	20240729	173800	1727265510	9570	9570	9570	9570	0
138	20240729	173700	1727265510	9570	9570	9570	9570	0
139	20240729	173600	1727265510	9570	9570	9570	9570	0
140	20240729	173500	1727265510	9570	9570	9570	9570	0
141	20240729	173400	1727265510	9570	9570	9570	9570	0
142	20240729	173300	1727265510	9570	9570	9570	9570	0
143	20240729	173200	1727265510	9570	9570	9570	9570	0
144	20240729	173100	1727265510	9570	9570	9570	9570	0
145	20240729	173000	1727265510	9570	9570	9570	9570	0
146	20240729	172900	1727265510	9570	9570	9570	9570	0
147	20240729	172800	1727265510	9570	9570	9570	9570	0
148	20240729	172700	1727265510	9570	9570	9570	9570	0
149	20240729	172600	1727265510	9570	9570	9570	9570	0
150	20240729	172500	1727265510	9570	9570	9570	9570	0
151	20240729	172400	1727265510	9570	9570	9570	9570	0
152	20240729	172300	1727265510	9570	9570	9570	9570	4991
153	20240729	172200	1727265510	9570	9570	9570	9570	0
154	20240729	172100	1727265510	9570	9570	9570	9570	0
155	20240729	172000	1727265510	9570	9570	9570	9570	0
156	20240729	171900	1727265510	9570	9570	9570	9570	0
157	20240729	171800	1727265510	9570	9570	9570	9570	0
158	20240729	171700	1727265510	9570	9570	9570	9570	0
159	20240729	171600	1727265510	9570	9570	9570	9570	0
160	20240729	171500	1727265510	9570	9570	9570	9570	0
161	20240729	171400	1727265510	9570	9570	9570	9570	0
162	20240729	171300	1727265510	9570	9570	9570	9570	0
163	20240729	171200	1727265510	9570	9570	9570	9570	0
164	20240729	171100	1727265510	9570	9570	9570	9570	0
165	20240729	171000	1727265510	9570	9570	9570	9570	0
166	20240729	170900	1727265510	9570	9570	9570	9570	0
167	20240729	170800	1727265510	9570	9570	9570	9570	0
168	20240729	170700	1727265510	9570	9570	9570	9570	0
169	20240729	170600	1727265510	9570	9570	9570	9570	0
170	20240729	170500	1727265510	9570	9570	9570	9570	0
171	20240729	170400	1727265510	9570	9570	9570	9570	0
172	20240729	170300	1727265510	9570	9570	9570	9570	0
173	20240729	170200	1727265510	9570	9570	9570	9570	0
174	20240729	170100	1727265510	9570	9570	9570	9570	0
175	20240729	170000	1727265510	9570	9570	9570	9570	0
176	20240729	165900	1727265510	9570	9570	9570	9570	0
177	20240729	165800	1727265510	9570	9570	9570	9570	0
178	20240729	165700	1727265510	9570	9570	9570	9570	0
179	20240729	165600	1727265510	9570	9570	9570	9570	0
180	20240729	165500	1727265510	9570	9570	9570	9570	0
181	20240729	165400	1727265510	9570	9570	9570	9570	0
182	20240729	165300	1727265510	9570	9570	9570	9570	4991
183	20240729	165200	1727265510	9570	9570	9570	9570	0
184	20240729	165100	1727265510	9570	9570	9570	9570	0
185	20240729	165000	1727265510	9570	9570	9570	9570	0
186	20240729	164900	1727265510	9570	9570	9570	9570	0
187	20240729	164800	1727265510	9570	9570	9570	9570	0
188	20240729	164700	1727265510	9570	9570	9570	9570	0
189	20240729	164600	1727265510	9570	9570	9570	9570	0
190	20240729	164500	1727265510	9570	9570	9570	9570	0
191	20240729	164400	1727265510	9570	9570	9570	9570	0
192	20240729	164300	1727265510	9570	9570	9570	9570	0
193	20240729	164200	1727265510	9570	9570	9570	9570	0
194	20240729	164100	1727265510	9570	9570	9570	9570	0
195	20240729	164000	1727265510	9570	9570	9570	9570	0
196	20240729	163900	1727265510	9570	9570	9570	9570	0
197	20240729	163800	1727265510	9570	9570	9570	9570	0
198	20240729	163700	1727265510	9570	9570	9570	9570	0
199	20240729	163600	1727265510	9570	9570	9570	9570	0
200	20240729	163500	1727265510	9570	9570	9570	9570	0
201	20240729	163400	1727265510	9570	9570	9570	9570	0
202	20240729	163300	1727265510	9570	9570	9570	9570	0
203	20240729	163200	1727265510	9570	9570	9570	9570	0
204	20240729	163100	1727265510	9570	9570	9570	9570	0
205	20240729	163000	1727265510	9570	9570	9570	9570	0
206	20240729	162900	1727265510	9570	9570	9570	9570	0
207	20240729	162800	1727265510	9570	9570	9570	9570	0
208	20240729	162700	1727265510	9570	9570	9570	9570	0
209	20240729	162600	1727265510	9570	9570	9570	9570	0
210	20240729	162500	1727265510	9570	9570	9570	9570	0
211	20240729	162400	1727265510	9570	9570	9570	9570	0
212	20240729	162300	1727265510	9570	9570	9570	9570	4991
213	20240729	162200	1727265510	9570	9570	9570	9570	0
214	20240729	162100	1727265510	9570	9570	9570	9570	0
215	20240729	162000	1727265510	9570	9570	9570	9570	0
216	20240729	161900	1727265510	9570	9570	9570	9570	0
217	20240729	161800	1727265510	9570	9570	9570	9570	0
218	20240729	161700	1727265510	9570	9570	9570	9570	0
219	20240729	161600	1727265510	9570	9570	9570	9570	0
220	20240729	161500	1727265510	9570	9570	9570	9570	0
221	20240729	161400	1727265510	9570	9570	9570	9570	0
222	20240729	161300	1727265510	9570	9570	9570	9570	0
223	20240729	161200	1727265510	9570	9570	9570	9570	0
224	20240729	161100	1727265510	9570	9570	9570	9570	0
225	20240729	161000	1727265510	9570	9570	9570	9570	0
226	20240729	160900	1727265510	9570	9570	9570	9570	0
227	20240729	160800	1727265510	9570	9570	9570	9570	0
228	20240729	160700	1727265510	9570	9570	9570	9570	0
229	20240729	160600	1727265510	9570	9570	9570	9570	0
230	20240729	160500	1727265510	9570	9570	9570	9570	0
231	20240729	160400	1727265510	9570	9570	9570	9570	0
232	20240729	160300	1727265510	9570	9570	9570	9570	0
233	20240729	160200	1727265510	9570	9570	9570	9570	0
234	20240729	160100	1727265510	9570	9570	9570	9570	0
235	20240729	160000	1727265510	9570	9570	9570	9570	0
236	20240729	155900	1727265510	9570	9570	9570	9570	0
237	20240729	155800	1727265510	9570	9570	9570	9570	0
238	20240729	155700	1727265510	9570	9570	9570	9570	0
239	20240729	155600	1727265510	9570	9570	9570	9570	0
240	20240729	155500	1727265510	9570	9570	9570	9570	0
241	20240729	155400	1727265510	9570	9570	9570	9570	0
242	20240729	155300	1727265510	9570	9570	9570	9570	4991
243	20240729	155200	1727265510	9570	9570	9570	9570	0
244	20240729	155100	1727265510	9570	9570	9570	9570	0
245	20240729	155000	1727265510	9570	9570	9570	9570	0
246	20240729	154900	1727265510	9570	9570	9570	9570	0
247	20240729	154800	1727265510	9570	9570	9570	9570	0
248	20240729	154700	1727265510	9570	9570	9570	9570	0
249	20240729	154600	1727265510	9570	9570	9570	9570	0
250	20240729	154500	1727265510	9570	9570	9570	9570	0
251	20240729	154400	1727265510	9570	9570	9570	9570	0
252	20240729	154300	1727265510	9570	9570	9570	9570	0
253	20240729	154200	1727265510	9570	9570	9570	9570	0
254	20240729	154100	1727265510	9570	9570	9570	9570	0
255	20240729	154000	1727265510	9570	9570	9570	9570	0
256	20240729	153900	1727265510	9570	9570	9570	9570	0
257	20240729	153800	1727265510	9570	9570	9570	9570	0
258	20240729	153700	1727265510	9570	9570	9570	9570	0
259	20240729	153600	1727265510	9570	9570	9570	9570	0
260	20240729	153500	1727265510	9570	9570	9570	9570	0
261	20240729	153400	1727265510	9570	9570	9570	9570	0
262	20240729	153300	1727265510	9570	9570	9570	9570	0
263	20240729	153200	1727265510	9570	9570	9570	9570	0
264	20240729	153100	1727265510	9570	9570	9570	9570	0
265	20240729	153000	1727265510	9570	9570	9570	9570	4991
266	20240729	152900	1679501640	9600	9600	9600	9600	0
267	20240729	152800	1679501640	9600	9600	9600	9600	0
268	20240729	152700	1679501640	9600	9600	9600	9600	0
269	20240729	152600	1679501640	9600	9600	9600	9600	0
270	20240729	152500	1679501640	9600	9600	9600	9600	0
271	20240729	152400	1679501640	9600	9600	9600	9600	0
272	20240729	152300	1679501640	9600	9600	9600	9600	0
273	20240729	152200	1679501640	9600	9600	9600	9600	0
274	20240729	152100	1679501640	9600	9600	9600	9600	0
275	20240729	152000	1679501640	9600	9600	9600	9600	0
276	20240729	151900	1679501640	9600	9600	9600	9580	536
277	20240729	151800	1674361380	9580	9580	9580	9580	17
278	20240729	151700	1674198520	9580	9590	9600	9580	1626
279	20240729	151600	1658604770	9590	9600	9600	9590	500
280	20240729	151500	1653809650	9590	9590	9590	9590	11
281	20240729	151400	1653704160	9590	9590	9590	9590	135
282	20240729	151300	1652409510	9600	9600	9600	9600	1
283	20240729	151200	1652399910	9590	9590	9590	9590	120
284	20240729	151100	1651249110	9590	9590	9600	9590	156
285	20240729	151000	1649752190	9600	9600	9600	9570	923
286	20240729	150900	1640891420	9600	9600	9600	9600	10
287	20240729	150800	1640795420	9610	9610	9610	9610	0
288	20240729	150700	1640795420	9610	9610	9610	9610	0
289	20240729	150600	1640795420	9610	9610	9610	9610	1
290	20240729	150500	1640785810	9570	9600	9610	9570	39
291	20240729	150400	1640411590	9610	9590	9610	9590	901
292	20240729	150300	1631764130	9590	9590	9590	9590	489
293	20240729	150200	1627074620	9590	9590	9590	9590	0
294	20240729	150100	1627074620	9590	9580	9590	9570	633
295	20240729	150000	1621011180	9570	9570	9570	9570	169
296	20240729	145900	1619393850	9570	9570	9570	9570	65
297	20240729	145800	1618771800	9590	9590	9590	9590	0
298	20240729	145700	1618771800	9590	9590	9590	9590	0
299	20240729	145600	1618771800	9590	9590	9590	9590	4
300	20240729	145500	1618733440	9590	9590	9590	9590	189
301	20240729	145400	1616920930	9600	9600	9600	9600	0
302	20240729	145300	1616920930	9600	9600	9600	9550	12
303	20240729	145200	1616805780	9600	9590	9600	9540	1687
304	20240729	145100	1600650930	9590	9590	9590	9590	45
305	20240729	145000	1600219380	9590	9590	9590	9590	2
306	20240729	144900	1600200200	9580	9570	9580	9570	7
307	20240729	144800	1600133150	9590	9590	9590	9590	18
308	20240729	144700	1599960530	9590	9580	9590	9580	2099
309	20240729	144600	1579842520	9590	9590	9590	9590	0
310	20240729	144500	1579842520	9590	9590	9590	9590	2
311	20240729	144400	1579823340	9580	9580	9580	9580	1192
312	20240729	144300	1568403980	9580	9590	9590	9580	749
313	20240729	144200	1561227750	9570	9580	9580	9570	644
314	20240729	144100	1555063650	9600	9600	9600	9600	0
315	20240729	144000	1555063650	9600	9600	9600	9600	34
316	20240729	143900	1554737250	9600	9610	9610	9600	72
317	20240729	143800	1554046030	9620	9600	9620	9570	281
318	20240729	143700	1551349820	9610	9600	9610	9600	34
319	20240729	143600	1551023400	9620	9620	9620	9620	2
320	20240729	143500	1551004160	9620	9590	9620	9590	2422
321	20240729	143400	1527762720	9590	9590	9590	9580	744
322	20240729	143300	1520635170	9570	9580	9590	9570	1092
323	20240729	143200	1510173800	9580	9580	9580	9580	0
324	20240729	143100	1510173800	9580	9580	9580	9580	0
325	20240729	143000	1510173800	9580	9580	9580	9580	102
326	20240729	142900	1509196640	9590	9580	9590	9580	500
327	20240729	142800	1504406620	9580	9580	9590	9570	654
328	20240729	142700	1498147690	9590	9590	9590	9590	0
329	20240729	142600	1498147690	9590	9580	9590	9570	402
330	20240729	142500	1494300280	9590	9580	9590	9580	141
331	20240729	142400	1492949490	9590	9590	9590	9590	0
332	20240729	142300	1492949490	9590	9590	9590	9590	5
333	20240729	142200	1492901540	9590	9590	9590	9590	0
334	20240729	142100	1492901540	9590	9570	9590	9570	111
335	20240729	142000	1491839050	9590	9580	9590	9580	21
336	20240729	141900	1491637860	9590	9580	9590	9570	100
337	20240729	141800	1490680070	9580	9570	9580	9570	201
338	20240729	141700	1488756490	9570	9580	9580	9570	89
339	20240729	141600	1487904570	9590	9590	9590	9590	0
340	20240729	141500	1487904570	9590	9590	9590	9590	22
341	20240729	141400	1487693590	9590	9590	9590	9590	0
342	20240729	141300	1487693590	9590	9580	9590	9580	46
343	20240729	141200	1487252900	9580	9620	9620	9580	167
344	20240729	141100	1485651390	9620	9620	9620	9620	0
345	20240729	141000	1485651390	9620	9610	9620	9610	10
346	20240729	140900	1485555200	9620	9620	9620	9620	0
347	20240729	140800	1485555200	9620	9620	9620	9620	6
348	20240729	140700	1485497480	9620	9620	9620	9620	88
349	20240729	140600	1484650920	9620	9600	9620	9600	9
350	20240729	140500	1484564500	9620	9610	9620	9610	38
351	20240729	140400	1484199310	9610	9610	9610	9610	79
352	20240729	140300	1483440120	9610	9610	9610	9610	0
353	20240729	140200	1483440120	9610	9610	9610	9590	255
354	20240729	140100	1480989630	9610	9610	9610	9610	1
355	20240729	140000	1480980020	9590	9610	9610	9590	426
356	20240729	135900	1476890580	9620	9620	9620	9620	22
357	20240729	135800	1476678940	9620	9620	9620	9620	109
358	20240729	135700	1475630360	9620	9620	9620	9620	50
359	20240729	135600	1475149360	9630	9630	9630	9630	6
360	20240729	135500	1475091580	9620	9620	9620	9620	712
361	20240729	135400	1468242140	9640	9640	9640	9640	0
362	20240729	135300	1468242140	9640	9640	9640	9640	0
363	20240729	135200	1468242140	9640	9640	9640	9640	1
364	20240729	135100	1468232500	9640	9640	9640	9640	0
365	20240729	135000	1468232500	9640	9630	9640	9630	49
366	20240729	134900	1467760150	9640	9640	9640	9640	10
367	20240729	134800	1467663750	9640	9640	9640	9640	7
368	20240729	134700	1467596270	9640	9630	9640	9620	836
369	20240729	134600	1459540610	9620	9620	9620	9620	2
370	20240729	134500	1459521370	9630	9630	9630	9630	4
371	20240729	134400	1459482850	9620	9620	9640	9620	548
372	20240729	134300	1454211070	9640	9640	9640	9640	1
373	20240729	134200	1454201430	9620	9620	9620	9620	15
374	20240729	134100	1454057130	9630	9630	9630	9630	700
375	20240729	134000	1447316130	9620	9620	9620	9620	589
376	20240729	133900	1441649950	9610	9610	9610	9610	41
377	20240729	133800	1441255940	9610	9610	9610	9610	4
378	20240729	133700	1441217500	9620	9620	9620	9620	0
379	20240729	133600	1441217500	9620	9620	9620	9620	652
380	20240729	133500	1434945260	9620	9620	9620	9620	15
381	20240729	133400	1434800960	9620	9620	9620	9620	100
382	20240729	133300	1433838960	9620	9610	9620	9610	192
383	20240729	133200	1431993820	9600	9600	9600	9600	0
384	20240729	133100	1431993820	9600	9600	9600	9600	1
385	20240729	133000	1431984220	9610	9610	9610	9610	16
386	20240729	132900	1431830460	9610	9600	9610	9600	122
387	20240729	132800	1430658050	9600	9600	9600	9600	0
388	20240729	132700	1430658050	9600	9590	9600	9590	196
389	20240729	132600	1428776650	9600	9600	9600	9600	79
390	20240729	132500	1428018250	9600	9590	9600	9580	121
391	20240729	132400	1426858520	9580	9580	9580	9580	0
392	20240729	132300	1426858520	9580	9580	9580	9580	0
393	20240729	132200	1426858520	9580	9570	9580	9570	78
394	20240729	132100	1426111760	9580	9580	9580	9580	621
395	20240729	132000	1420162580	9600	9600	9600	9600	10
396	20240729	131900	1420066580	9600	9600	9600	9600	0
397	20240729	131800	1420066580	9600	9600	9600	9600	10
398	20240729	131700	1419970580	9600	9600	9600	9600	100
399	20240729	131600	1419010580	9610	9620	9620	9610	13
400	20240729	131500	1418885640	9620	9620	9620	9620	10
401	20240729	131400	1418789440	9620	9620	9620	9620	0
402	20240729	131300	1418789440	9620	9610	9620	9600	214
403	20240729	131200	1416731140	9620	9620	9620	9620	1
404	20240729	131100	1416721520	9600	9610	9620	9600	516
405	20240729	131000	1411767800	9620	9620	9620	9620	10
406	20240729	130900	1411671600	9620	9620	9620	9620	2
407	20240729	130800	1411652360	9590	9610	9610	9590	70
408	20240729	130700	1410981040	9620	9620	9620	9620	11
409	20240729	130600	1410875220	9620	9620	9620	9620	194
410	20240729	130500	1409008940	9620	9600	9620	9600	864
411	20240729	130400	1400704310	9600	9600	9600	9600	1220
412	20240729	130300	1388992310	9600	9570	9600	9570	483
413	20240729	130200	1384355900	9600	9600	9600	9600	0
414	20240729	130100	1384355900	9600	9600	9600	9600	0
415	20240729	130000	1384355900	9600	9590	9600	9590	2
416	20240729	125900	1384336710	9580	9590	9600	9580	91
417	20240729	125800	1383464410	9600	9610	9610	9600	131
418	20240729	125700	1382206800	9580	9600	9620	9580	2227
419	20240729	125600	1360842720	9610	9580	9610	9580	1213
420	20240729	125500	1349208520	9580	9570	9580	9570	4
421	20240729	125400	1349170220	9570	9570	9570	9570	21
422	20240729	125300	1348969250	9580	9580	9580	9580	60
423	20240729	125200	1348394450	9570	9570	9570	9570	256
424	20240729	125100	1345944530	9570	9570	9570	9570	2
425	20240729	125000	1345925390	9570	9570	9570	9570	0
426	20240729	124900	1345925390	9570	9570	9570	9570	32
427	20240729	124800	1345619150	9570	9570	9570	9570	0
428	20240729	124700	1345619150	9570	9560	9570	9560	40
429	20240729	124600	1345236740	9560	9560	9560	9560	0
430	20240729	124500	1345236740	9560	9560	9560	9560	0
431	20240729	124400	1345236740	9560	9560	9560	9560	47
432	20240729	124300	1344787420	9560	9560	9560	9560	10
433	20240729	124200	1344691820	9560	9560	9560	9560	0
434	20240729	124100	1344691820	9560	9560	9560	9560	181
435	20240729	124000	1342961460	9560	9560	9560	9560	0
436	20240729	123900	1342961460	9560	9560	9560	9560	226
437	20240729	123800	1340800900	9560	9560	9560	9560	984
438	20240729	123700	1331393860	9550	9560	9560	9550	66
439	20240729	123600	1330763020	9550	9550	9550	9550	0
440	20240729	123500	1330763020	9550	9550	9550	9550	148
441	20240729	123400	1329349620	9540	9540	9540	9540	40
442	20240729	123300	1328968020	9540	9550	9560	9540	64
443	20240729	123200	1328357430	9550	9550	9560	9550	110
444	20240729	123100	1327306920	9570	9570	9570	9570	0
445	20240729	123000	1327306920	9570	9570	9570	9570	0
446	20240729	122900	1327306920	9570	9570	9570	9570	37
447	20240729	122800	1326952830	9570	9570	9570	9570	0
448	20240729	122700	1326952830	9570	9570	9570	9570	1
449	20240729	122600	1326943260	9570	9550	9570	9550	2
450	20240729	122500	1326924140	9560	9570	9570	9560	33
451	20240729	122400	1326608650	9560	9570	9570	9560	13
452	20240729	122300	1326484340	9570	9550	9570	9550	161
453	20240729	122200	1324945180	9560	9540	9560	9540	11
454	20240729	122100	1324840220	9570	9570	9570	9570	0
455	20240729	122000	1324840220	9570	9560	9570	9530	133
456	20240729	121900	1323568790	9580	9580	9580	9580	0
457	20240729	121800	1323568790	9580	9580	9580	9580	0
458	20240729	121700	1323568790	9580	9550	9580	9510	774
459	20240729	121600	1316170600	9560	9560	9560	9560	0
460	20240729	121500	1316170600	9560	9560	9560	9560	0
461	20240729	121400	1316170600	9560	9560	9560	9540	402
462	20240729	121300	1312331480	9550	9540	9550	9500	4476
463	20240729	121200	1269729550	9550	9550	9550	9550	0
464	20240729	121100	1269729550	9550	9560	9560	9550	317
465	20240729	121000	1266699480	9560	9560	9560	9560	150
466	20240729	120900	1265265480	9540	9540	9540	9540	141
467	20240729	120800	1263920340	9540	9570	9570	9540	496
468	20240729	120700	1259176620	9550	9550	9550	9550	200
469	20240729	120600	1257266620	9540	9540	9540	9540	457
470	20240729	120500	1252906840	9540	9540	9540	9540	5
471	20240729	120400	1252859140	9540	9540	9540	9540	1674
472	20240729	120300	1236889180	9540	9560	9560	9540	224
473	20240729	120200	1234751740	9560	9570	9570	9560	23
474	20240729	120100	1234531800	9570	9570	9570	9570	0
475	20240729	120000	1234531800	9570	9570	9570	9570	0
476	20240729	115900	1234531800	9570	9570	9570	9570	10
477	20240729	115800	1234436100	9570	9570	9570	9570	0
478	20240729	115700	1234436100	9570	9570	9570	9570	15
479	20240729	115600	1234292550	9580	9570	9580	9570	61
480	20240729	115500	1233708670	9570	9570	9570	9570	0
481	20240729	115400	1233708670	9570	9570	9570	9570	0
482	20240729	115300	1233708670	9570	9570	9570	9570	63
483	20240729	115200	1233105760	9570	9570	9570	9570	0
484	20240729	115100	1233105760	9570	9570	9570	9570	10
485	20240729	115000	1233010060	9570	9570	9570	9570	140
486	20240729	114900	1231670260	9560	9540	9560	9540	351
487	20240729	114800	1228315930	9540	9540	9540	9540	600
488	20240729	114700	1222591930	9540	9540	9540	9540	0
489	20240729	114600	1222591930	9540	9540	9540	9540	0
490	20240729	114500	1222591930	9540	9580	9580	9540	3386
491	20240729	114400	1190259710	9580	9580	9580	9580	5
492	20240729	114300	1190211810	9590	9580	9590	9580	18
493	20240729	114200	1190039240	9580	9580	9580	9580	81
494	20240729	114100	1189263260	9580	9580	9580	9580	259
495	20240729	114000	1186782040	9580	9580	9580	9580	17
496	20240729	113900	1186619180	9580	9580	9580	9580	39
497	20240729	113800	1186245560	9580	9580	9580	9580	177
498	20240729	113700	1184549900	9570	9570	9570	9570	2
499	20240729	113600	1184530760	9570	9570	9570	9570	3
500	20240729	113500	1184502050	9570	9560	9570	9560	73
501	20240729	113400	1183803670	9560	9570	9570	9560	150
502	20240729	113300	1182369170	9560	9560	9560	9560	0
503	20240729	113200	1182369170	9560	9570	9570	9560	658
504	20240729	113100	1176077850	9570	9570	9570	9570	68
505	20240729	113000	1175427090	9580	9570	9580	9570	340
506	20240729	112900	1172170090	9570	9580	9580	9570	1467
507	20240729	112800	1158125680	9580	9580	9580	9580	59
508	20240729	112700	1157560460	9580	9600	9600	9580	880
509	20240729	112600	1149121320	9600	9610	9610	9600	795
510	20240729	112500	1141489000	9610	9610	9610	9600	431
511	20240729	112400	1137351100	9610	9610	9610	9610	156
512	20240729	112300	1135851940	9610	9610	9610	9610	157
513	20240729	112200	1134343170	9620	9620	9620	9620	300
514	20240729	112100	1131457170	9640	9640	9640	9640	1
515	20240729	112000	1131447530	9640	9640	9640	9640	4
516	20240729	111900	1131408970	9640	9640	9640	9640	150
517	20240729	111800	1129962970	9640	9640	9640	9640	400
518	20240729	111700	1126106970	9640	9640	9640	9640	0
519	20240729	111600	1126106970	9640	9620	9640	9620	390
520	20240729	111500	1122354650	9620	9620	9620	9620	27
521	20240729	111400	1122094910	9630	9630	9630	9630	0
522	20240729	111300	1122094910	9630	9640	9640	9630	205
523	20240729	111200	1120120660	9650	9670	9670	9650	3
524	20240729	111100	1120091680	9650	9650	9650	9650	605
525	20240729	111000	1114253430	9680	9630	9680	9630	1055
526	20240729	110900	1104062760	9630	9630	9630	9630	0
527	20240729	110800	1104062760	9630	9630	9630	9630	39
528	20240729	110700	1103687190	9630	9630	9630	9630	21
529	20240729	110600	1103484960	9650	9650	9650	9650	3
530	20240729	110500	1103456010	9640	9630	9640	9630	315
531	20240729	110400	1100420010	9630	9630	9630	9630	107
532	20240729	110300	1099389600	9630	9630	9630	9630	1810
533	20240729	110200	1081959300	9630	9630	9630	9630	1
534	20240729	110100	1081949670	9630	9630	9630	9630	5
535	20240729	110000	1081901520	9630	9630	9630	9620	92
536	20240729	105900	1081016460	9620	9620	9620	9620	2
537	20240729	105800	1080997220	9620	9620	9620	9620	50
538	20240729	105700	1080516220	9620	9620	9620	9620	60
539	20240729	105600	1079939020	9610	9610	9610	9610	0
540	20240729	105500	1079939020	9610	9610	9620	9610	42
541	20240729	105400	1079535360	9610	9610	9610	9610	500
542	20240729	105300	1074730360	9610	9630	9630	9610	87
543	20240729	105200	1073892690	9620	9610	9630	9610	395
544	20240729	105100	1070093890	9630	9620	9630	9610	636
545	20240729	105000	1063981880	9630	9640	9640	9630	2
546	20240729	104900	1063962610	9640	9610	9640	9610	382
547	20240729	104800	1060290480	9620	9620	9620	9620	3
548	20240729	104700	1060261620	9610	9610	9620	9610	91
549	20240729	104600	1059387050	9610	9610	9610	9610	34
550	20240729	104500	1059060310	9610	9610	9610	9610	379
551	20240729	104400	1055418120	9610	9610	9610	9610	0
552	20240729	104300	1055418120	9610	9610	9610	9610	0
553	20240729	104200	1055418120	9610	9610	9610	9610	241
554	20240729	104100	1053102110	9610	9600	9620	9600	514
555	20240729	104000	1048165560	9600	9620	9620	9600	923
556	20240729	103900	1039295430	9620	9650	9650	9620	1709
557	20240729	103800	1022842140	9650	9640	9650	9630	39
558	20240729	103700	1022466310	9640	9640	9650	9640	3717
559	20240729	103600	986634020	9640	9650	9650	9640	646
560	20240729	103500	980401760	9640	9640	9640	9640	383
561	20240729	103400	976709640	9640	9650	9650	9640	259
562	20240729	103300	974212790	9660	9640	9660	9640	8
563	20240729	103200	974135630	9660	9650	9660	9640	702
564	20240729	103100	967366390	9670	9670	9670	9670	3
565	20240729	103000	967337380	9670	9670	9670	9670	0
566	20240729	102900	967337380	9670	9670	9670	9670	1
567	20240729	102800	967327710	9680	9680	9680	9680	0
568	20240729	102700	967327710	9680	9640	9680	9640	402
569	20240729	102600	963452000	9690	9650	9690	9640	1005
570	20240729	102500	953759080	9660	9680	9680	9660	3266
571	20240729	102400	922186420	9690	9720	9720	9690	971
572	20240729	102300	912773610	9700	9710	9720	9700	226
573	20240729	102200	910579550	9720	9710	9720	9710	139
574	20240729	102100	909229590	9720	9710	9720	9710	231
575	20240729	102000	906984480	9720	9710	9720	9710	999
576	20240729	101900	897284100	9720	9710	9720	9710	617
577	20240729	101800	891286960	9720	9710	9720	9710	1069
578	20240729	101700	880906460	9700	9700	9700	9700	687
579	20240729	101600	874242560	9690	9700	9700	9690	46
580	20240729	101500	873796720	9700	9700	9700	9700	163
581	20240729	101400	872215620	9690	9700	9700	9690	527
582	20240729	101300	867108880	9690	9690	9700	9690	142
583	20240729	101200	865731590	9700	9700	9700	9700	60
584	20240729	101100	865149590	9700	9700	9700	9700	103
585	20240729	101000	864150490	9700	9700	9700	9700	0
586	20240729	100900	864150490	9700	9690	9700	9690	9
587	20240729	100800	864063240	9690	9690	9690	9680	103
588	20240729	100700	863066070	9690	9690	9690	9680	185
589	20240729	100600	861273700	9690	9700	9700	9690	159
590	20240729	100500	859732880	9700	9700	9700	9690	130
591	20240729	100400	858473060	9700	9700	9700	9700	690
592	20240729	100300	851780060	9690	9690	9700	9690	598
593	20240729	100200	845985430	9690	9680	9700	9680	3343
594	20240729	100100	813617320	9680	9670	9680	9670	293
595	20240729	100000	810784000	9670	9670	9670	9650	193
596	20240729	095900	808919510	9680	9680	9680	9680	0
597	20240729	095800	808919510	9680	9650	9680	9650	215
598	20240729	095700	806844310	9650	9700	9700	9650	2928
599	20240729	095600	778548000	9700	9690	9700	9690	501
600	20240729	095500	773693290	9690	9690	9690	9690	156
601	20240729	095400	772181650	9690	9690	9690	9690	236
602	20240729	095300	769894810	9690	9680	9690	9680	2
603	20240729	095200	769875440	9680	9690	9700	9680	412
604	20240729	095100	765883440	9700	9700	9700	9700	0
605	20240729	095000	765883440	9700	9690	9700	9690	274
606	20240729	094900	763227700	9700	9710	9720	9700	601
607	20240729	094800	757396280	9710	9720	9730	9710	1163
608	20240729	094700	746086490	9730	9710	9730	9710	3168
609	20240729	094600	715302470	9700	9650	9700	9650	3998
610	20240729	094500	676623670	9650	9640	9650	9640	36
611	20240729	094400	676276620	9640	9640	9650	9640	246
612	20240729	094300	673904920	9650	9630	9650	9620	580
613	20240729	094200	668309480	9640	9640	9650	9630	201
614	20240729	094100	666371790	9650	9650	9650	9650	5
615	20240729	094000	666323540	9650	9650	9650	9650	393
616	20240729	093900	662531090	9650	9650	9670	9650	972
617	20240729	093800	653150550	9650	9640	9650	9630	1259
618	20240729	093700	641005370	9640	9680	9680	9640	2590
619	20240729	093600	616012640	9680	9680	9680	9680	2
620	20240729	093500	615993280	9680	9700	9700	9680	328
621	20240729	093400	612813640	9700	9700	9720	9700	654
622	20240729	093300	606463490	9700	9660	9720	9660	6482
623	20240729	093200	543715810	9650	9640	9650	9640	1448
624	20240729	093100	529744810	9650	9650	9650	9640	733
625	20240729	093000	522677820	9640	9640	9640	9630	2366
626	20240729	092900	499885760	9640	9630	9640	9630	946
627	20240729	092800	490775660	9630	9640	9640	9610	901
628	20240729	092700	482103780	9640	9620	9640	9600	3414
629	20240729	092600	449263020	9630	9610	9640	9610	1206
630	20240729	092500	437662820	9610	9600	9610	9590	2169
631	20240729	092400	416830540	9600	9540	9600	9540	3785
632	20240729	092300	380598110	9550	9550	9550	9550	1
633	20240729	092200	380588560	9560	9540	9560	9540	1736
634	20240729	092100	364013690	9540	9540	9550	9540	212
635	20240729	092000	361991190	9540	9530	9540	9510	820
636	20240729	091900	354176370	9510	9540	9540	9510	821
637	20240729	091800	346368440	9540	9530	9540	9500	763
638	20240729	091700	339111510	9530	9530	9530	9530	302
639	20240729	091600	336233450	9550	9530	9560	9530	194
640	20240729	091500	334381670	9520	9560	9570	9520	1252
641	20240729	091400	322411310	9550	9540	9550	9510	1157
642	20240729	091300	311365090	9530	9500	9530	9500	1792
643	20240729	091200	294331310	9510	9520	9520	9510	576
644	20240729	091100	288852250	9530	9540	9540	9530	808
645	20240729	091000	281151660	9540	9540	9550	9540	781
646	20240729	090900	273699660	9540	9560	9570	9540	1286
647	20240729	090800	261413130	9570	9550	9580	9540	1407
648	20240729	090700	247971880	9550	9560	9590	9530	3755
649	20240729	090600	212066580	9560	9530	9560	9530	2233
650	20240729	090500	190765710	9530	9460	9540	9450	3911
651	20240729	090400	153617610	9440	9460	9470	9440	976
652	20240729	090300	144384200	9460	9430	9460	9430	717
653	20240729	090200	137615950	9430	9430	9430	9430	203
654	20240729	090100	135701660	9430	9460	9460	9420	1172
655	20240729	090000	124638830	9460	9400	9460	9400	13257