KissMeData/008350/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185000	429516134	1586	1586	1586	1586	2567
3	20240729	184900	429516134	1586	1586	1586	1586	0
4	20240729	184800	429516134	1586	1586	1586	1586	0
5	20240729	184700	429516134	1586	1586	1586	1586	0
6	20240729	184600	429516134	1586	1586	1586	1586	0
7	20240729	184500	429516134	1586	1586	1586	1586	0
8	20240729	184400	429516134	1586	1586	1586	1586	0
9	20240729	184300	429516134	1586	1586	1586	1586	0
10	20240729	184200	429516134	1586	1586	1586	1586	0
11	20240729	184100	429516134	1586	1586	1586	1586	0
12	20240729	184000	429516134	1586	1586	1586	1586	0
13	20240729	183900	429516134	1586	1586	1586	1586	0
14	20240729	183800	429516134	1586	1586	1586	1586	0
15	20240729	183700	429516134	1586	1586	1586	1586	0
16	20240729	183600	429516134	1586	1586	1586	1586	0
17	20240729	183500	429516134	1586	1586	1586	1586	0
18	20240729	183400	429516134	1586	1586	1586	1586	0
19	20240729	183300	429516134	1586	1586	1586	1586	0
20	20240729	183200	429516134	1586	1586	1586	1586	0
21	20240729	183100	429516134	1586	1586	1586	1586	0
22	20240729	183000	429516134	1586	1586	1586	1586	0
23	20240729	182900	429516134	1586	1586	1586	1586	0
24	20240729	182800	429516134	1586	1586	1586	1586	0
25	20240729	182700	429516134	1586	1586	1586	1586	0
26	20240729	182600	429516134	1586	1586	1586	1586	0
27	20240729	182500	429516134	1586	1586	1586	1586	0
28	20240729	182400	429516134	1586	1586	1586	1586	0
29	20240729	182300	429516134	1586	1586	1586	1586	0
30	20240729	182200	429516134	1586	1586	1586	1586	0
31	20240729	182100	429516134	1586	1586	1586	1586	0
32	20240729	182000	429516134	1586	1586	1586	1586	2567
33	20240729	181900	429516134	1586	1586	1586	1586	0
34	20240729	181800	429516134	1586	1586	1586	1586	0
35	20240729	181700	429516134	1586	1586	1586	1586	0
36	20240729	181600	429516134	1586	1586	1586	1586	0
37	20240729	181500	429516134	1586	1586	1586	1586	0
38	20240729	181400	429516134	1586	1586	1586	1586	0
39	20240729	181300	429516134	1586	1586	1586	1586	0
40	20240729	181200	429516134	1586	1586	1586	1586	0
41	20240729	181100	429516134	1586	1586	1586	1586	0
42	20240729	181000	429516134	1586	1586	1586	1586	0
43	20240729	180900	429516134	1586	1586	1586	1586	0
44	20240729	180800	429516134	1586	1586	1586	1586	0
45	20240729	180700	429516134	1586	1586	1586	1586	0
46	20240729	180600	429516134	1586	1586	1586	1586	0
47	20240729	180500	429516134	1586	1586	1586	1586	0
48	20240729	180400	429516134	1586	1586	1586	1586	0
49	20240729	180300	429516134	1586	1586	1586	1586	0
50	20240729	180200	429516134	1586	1586	1586	1586	0
51	20240729	180100	429516134	1586	1586	1586	1586	0
52	20240729	180000	429516134	1586	1586	1586	1586	0
53	20240729	175900	429516134	1586	1586	1586	1586	0
54	20240729	175800	429516134	1586	1586	1586	1586	0
55	20240729	175700	429516134	1586	1586	1586	1586	0
56	20240729	175600	429516134	1586	1586	1586	1586	0
57	20240729	175500	429516134	1586	1586	1586	1586	0
58	20240729	175400	429516134	1586	1586	1586	1586	0
59	20240729	175300	429516134	1586	1586	1586	1586	0
60	20240729	175200	429516134	1586	1586	1586	1586	0
61	20240729	175100	429516134	1586	1586	1586	1586	0
62	20240729	175000	429516134	1586	1586	1586	1586	2567
63	20240729	174900	429516134	1586	1586	1586	1586	0
64	20240729	174800	429516134	1586	1586	1586	1586	0
65	20240729	174700	429516134	1586	1586	1586	1586	0
66	20240729	174600	429516134	1586	1586	1586	1586	0
67	20240729	174500	429516134	1586	1586	1586	1586	0
68	20240729	174400	429516134	1586	1586	1586	1586	0
69	20240729	174300	429516134	1586	1586	1586	1586	0
70	20240729	174200	429516134	1586	1586	1586	1586	0
71	20240729	174100	429516134	1586	1586	1586	1586	0
72	20240729	174000	429516134	1586	1586	1586	1586	0
73	20240729	173900	429516134	1586	1586	1586	1586	0
74	20240729	173800	429516134	1586	1586	1586	1586	0
75	20240729	173700	429516134	1586	1586	1586	1586	0
76	20240729	173600	429516134	1586	1586	1586	1586	0
77	20240729	173500	429516134	1586	1586	1586	1586	0
78	20240729	173400	429516134	1586	1586	1586	1586	0
79	20240729	173300	429516134	1586	1586	1586	1586	0
80	20240729	173200	429516134	1586	1586	1586	1586	0
81	20240729	173100	429516134	1586	1586	1586	1586	0
82	20240729	173000	429516134	1586	1586	1586	1586	0
83	20240729	172900	429516134	1586	1586	1586	1586	0
84	20240729	172800	429516134	1586	1586	1586	1586	0
85	20240729	172700	429516134	1586	1586	1586	1586	0
86	20240729	172600	429516134	1586	1586	1586	1586	0
87	20240729	172500	429516134	1586	1586	1586	1586	0
88	20240729	172400	429516134	1586	1586	1586	1586	0
89	20240729	172300	429516134	1586	1586	1586	1586	0
90	20240729	172200	429516134	1586	1586	1586	1586	0
91	20240729	172100	429516134	1586	1586	1586	1586	0
92	20240729	172000	429516134	1586	1586	1586	1586	2567
93	20240729	171900	429516134	1586	1586	1586	1586	0
94	20240729	171800	429516134	1586	1586	1586	1586	0
95	20240729	171700	429516134	1586	1586	1586	1586	0
96	20240729	171600	429516134	1586	1586	1586	1586	0
97	20240729	171500	429516134	1586	1586	1586	1586	0
98	20240729	171400	429516134	1586	1586	1586	1586	0
99	20240729	171300	429516134	1586	1586	1586	1586	0
100	20240729	171200	429516134	1586	1586	1586	1586	0
101	20240729	171100	429516134	1586	1586	1586	1586	0
102	20240729	171000	429516134	1586	1586	1586	1586	0
103	20240729	170900	429516134	1586	1586	1586	1586	0
104	20240729	170800	429516134	1586	1586	1586	1586	0
105	20240729	170700	429516134	1586	1586	1586	1586	0
106	20240729	170600	429516134	1586	1586	1586	1586	0
107	20240729	170500	429516134	1586	1586	1586	1586	0
108	20240729	170400	429516134	1586	1586	1586	1586	0
109	20240729	170300	429516134	1586	1586	1586	1586	0
110	20240729	170200	429516134	1586	1586	1586	1586	0
111	20240729	170100	429516134	1586	1586	1586	1586	0
112	20240729	170000	429516134	1586	1586	1586	1586	0
113	20240729	165900	429516134	1586	1586	1586	1586	0
114	20240729	165800	429516134	1586	1586	1586	1586	0
115	20240729	165700	429516134	1586	1586	1586	1586	0
116	20240729	165600	429516134	1586	1586	1586	1586	0
117	20240729	165500	429516134	1586	1586	1586	1586	0
118	20240729	165400	429516134	1586	1586	1586	1586	0
119	20240729	165300	429516134	1586	1586	1586	1586	0
120	20240729	165200	429516134	1586	1586	1586	1586	0
121	20240729	165100	429516134	1586	1586	1586	1586	0
122	20240729	165000	429516134	1586	1586	1586	1586	2567
123	20240729	164900	429516134	1586	1586	1586	1586	0
124	20240729	164800	429516134	1586	1586	1586	1586	0
125	20240729	164700	429516134	1586	1586	1586	1586	0
126	20240729	164600	429516134	1586	1586	1586	1586	0
127	20240729	164500	429516134	1586	1586	1586	1586	0
128	20240729	164400	429516134	1586	1586	1586	1586	0
129	20240729	164300	429516134	1586	1586	1586	1586	0
130	20240729	164200	429516134	1586	1586	1586	1586	0
131	20240729	164100	429516134	1586	1586	1586	1586	0
132	20240729	164000	429516134	1586	1586	1586	1586	0
133	20240729	163900	429516134	1586	1586	1586	1586	0
134	20240729	163800	429516134	1586	1586	1586	1586	0
135	20240729	163700	429516134	1586	1586	1586	1586	0
136	20240729	163600	429516134	1586	1586	1586	1586	0
137	20240729	163500	429516134	1586	1586	1586	1586	0
138	20240729	163400	429516134	1586	1586	1586	1586	0
139	20240729	163300	429516134	1586	1586	1586	1586	0
140	20240729	163200	429516134	1586	1586	1586	1586	0
141	20240729	163100	429516134	1586	1586	1586	1586	0
142	20240729	163000	429516134	1586	1586	1586	1586	0
143	20240729	162900	429516134	1586	1586	1586	1586	0
144	20240729	162800	429516134	1586	1586	1586	1586	0
145	20240729	162700	429516134	1586	1586	1586	1586	0
146	20240729	162600	429516134	1586	1586	1586	1586	0
147	20240729	162500	429516134	1586	1586	1586	1586	0
148	20240729	162400	429516134	1586	1586	1586	1586	0
149	20240729	162300	429516134	1586	1586	1586	1586	0
150	20240729	162200	429516134	1586	1586	1586	1586	0
151	20240729	162100	429516134	1586	1586	1586	1586	0
152	20240729	162000	429516134	1586	1586	1586	1586	2567
153	20240729	161900	429516134	1586	1586	1586	1586	0
154	20240729	161800	429516134	1586	1586	1586	1586	0
155	20240729	161700	429516134	1586	1586	1586	1586	0
156	20240729	161600	429516134	1586	1586	1586	1586	0
157	20240729	161500	429516134	1586	1586	1586	1586	0
158	20240729	161400	429516134	1586	1586	1586	1586	0
159	20240729	161300	429516134	1586	1586	1586	1586	0
160	20240729	161200	429516134	1586	1586	1586	1586	0
161	20240729	161100	429516134	1586	1586	1586	1586	0
162	20240729	161000	429516134	1586	1586	1586	1586	0
163	20240729	160900	429516134	1586	1586	1586	1586	0
164	20240729	160800	429516134	1586	1586	1586	1586	0
165	20240729	160700	429516134	1586	1586	1586	1586	0
166	20240729	160600	429516134	1586	1586	1586	1586	0
167	20240729	160500	429516134	1586	1586	1586	1586	0
168	20240729	160400	429516134	1586	1586	1586	1586	0
169	20240729	160300	429516134	1586	1586	1586	1586	0
170	20240729	160200	429516134	1586	1586	1586	1586	0
171	20240729	160100	429516134	1586	1586	1586	1586	0
172	20240729	160000	429516134	1586	1586	1586	1586	0
173	20240729	155900	429516134	1586	1586	1586	1586	0
174	20240729	155800	429516134	1586	1586	1586	1586	0
175	20240729	155700	429516134	1586	1586	1586	1586	0
176	20240729	155600	429516134	1586	1586	1586	1586	0
177	20240729	155500	429516134	1586	1586	1586	1586	0
178	20240729	155400	429516134	1586	1586	1586	1586	0
179	20240729	155300	429516134	1586	1586	1586	1586	0
180	20240729	155200	429516134	1586	1586	1586	1586	0
181	20240729	155100	429516134	1586	1586	1586	1586	0
182	20240729	155000	429516134	1586	1586	1586	1586	2567
183	20240729	154900	429516134	1586	1586	1586	1586	0
184	20240729	154800	429516134	1586	1586	1586	1586	0
185	20240729	154700	429516134	1586	1586	1586	1586	0
186	20240729	154600	429516134	1586	1586	1586	1586	0
187	20240729	154500	429516134	1586	1586	1586	1586	0
188	20240729	154400	429516134	1586	1586	1586	1586	0
189	20240729	154300	429516134	1586	1586	1586	1586	0
190	20240729	154200	429516134	1586	1586	1586	1586	0
191	20240729	154100	429516134	1586	1586	1586	1586	0
192	20240729	154000	429516134	1586	1586	1586	1586	0
193	20240729	153900	429516134	1586	1586	1586	1586	0
194	20240729	153800	429516134	1586	1586	1586	1586	0
195	20240729	153700	429516134	1586	1586	1586	1586	0
196	20240729	153600	429516134	1586	1586	1586	1586	0
197	20240729	153500	429516134	1586	1586	1586	1586	0
198	20240729	153400	429516134	1586	1586	1586	1586	0
199	20240729	153300	429516134	1586	1586	1586	1586	0
200	20240729	153200	429516134	1586	1586	1586	1586	0
201	20240729	153100	429516134	1586	1586	1586	1586	0
202	20240729	153000	429516134	1586	1586	1586	1586	2567
203	20240729	152900	425444872	1586	1586	1586	1586	0
204	20240729	152800	425444872	1586	1586	1586	1586	0
205	20240729	152700	425444872	1586	1586	1586	1586	0
206	20240729	152600	425444872	1586	1586	1586	1586	0
207	20240729	152500	425444872	1586	1586	1586	1586	0
208	20240729	152400	425444872	1586	1586	1586	1586	0
209	20240729	152300	425444872	1586	1586	1586	1586	0
210	20240729	152200	425444872	1586	1586	1586	1586	0
211	20240729	152100	425444872	1586	1586	1586	1586	0
212	20240729	152000	425444872	1586	1586	1586	1586	0
213	20240729	151900	425444872	1586	1587	1587	1586	224
214	20240729	151800	425089484	1587	1585	1587	1585	973
215	20240729	151700	423546162	1586	1586	1586	1586	41
216	20240729	151600	423481136	1586	1586	1586	1586	2
217	20240729	151500	423477964	1586	1586	1586	1586	150
218	20240729	151400	423240064	1586	1585	1586	1585	170
219	20240729	151300	422970458	1585	1585	1585	1585	23
220	20240729	151200	422934003	1586	1586	1586	1586	32
221	20240729	151100	422883251	1586	1586	1586	1586	59
222	20240729	151000	422789677	1585	1587	1587	1585	202
223	20240729	150900	422469502	1586	1586	1586	1586	455
224	20240729	150800	421747872	1586	1585	1586	1585	106
225	20240729	150700	421579859	1584	1583	1584	1583	1162
226	20240729	150600	419739973	1583	1583	1583	1583	1
227	20240729	150500	419738390	1576	1582	1584	1576	1251
228	20240729	150400	417765110	1582	1582	1582	1582	1
229	20240729	150300	417763528	1585	1585	1585	1581	1143
230	20240729	150200	415956059	1585	1585	1585	1585	87
231	20240729	150100	415818164	1585	1585	1585	1579	59
232	20240729	150000	415724937	1586	1586	1586	1586	0
233	20240729	145900	415724937	1586	1586	1586	1586	0
234	20240729	145800	415724937	1586	1586	1586	1586	16
235	20240729	145700	415699561	1586	1586	1586	1586	75
236	20240729	145600	415580611	1587	1586	1587	1560	18207
237	20240729	145500	386924951	1587	1587	1587	1587	719
238	20240729	145400	385783898	1586	1586	1586	1586	1078
239	20240729	145300	384074190	1586	1586	1586	1585	156
240	20240729	145200	383826817	1588	1588	1588	1588	0
241	20240729	145100	383826817	1588	1588	1588	1588	0
242	20240729	145000	383826817	1588	1586	1588	1586	50
243	20240729	144900	383747513	1588	1588	1588	1588	1
244	20240729	144800	383745925	1588	1588	1588	1588	3
245	20240729	144700	383741161	1588	1588	1588	1588	1
246	20240729	144600	383739573	1588	1588	1588	1588	0
247	20240729	144500	383739573	1588	1587	1588	1587	452
248	20240729	144400	383022248	1587	1587	1587	1587	0
249	20240729	144300	383022248	1587	1587	1587	1587	1
250	20240729	144200	383020661	1587	1586	1587	1586	8
251	20240729	144100	383007969	1587	1587	1587	1587	0
252	20240729	144000	383007969	1587	1587	1587	1587	47
253	20240729	143900	382933380	1587	1587	1587	1587	5
254	20240729	143800	382925445	1588	1588	1588	1588	0
255	20240729	143700	382925445	1588	1588	1588	1588	678
256	20240729	143600	381848781	1589	1588	1589	1588	2188
257	20240729	143500	378374032	1587	1587	1587	1587	1000
258	20240729	143400	376787032	1588	1588	1588	1588	20
259	20240729	143300	376755272	1588	1588	1588	1588	0
260	20240729	143200	376755272	1588	1588	1588	1588	0
261	20240729	143100	376755272	1588	1588	1588	1587	3591
262	20240729	143000	371054764	1588	1588	1588	1588	100
263	20240729	142900	370895964	1588	1588	1588	1588	0
264	20240729	142800	370895964	1588	1588	1589	1588	1543
265	20240729	142700	368444880	1588	1588	1588	1588	107
266	20240729	142600	368274964	1589	1589	1589	1589	0
267	20240729	142500	368274964	1589	1588	1589	1588	107
268	20240729	142400	368105046	1589	1589	1589	1589	0
269	20240729	142300	368105046	1589	1589	1589	1589	0
270	20240729	142200	368105046	1589	1589	1589	1589	40
271	20240729	142100	368041486	1589	1589	1589	1589	1
272	20240729	142000	368039897	1588	1588	1588	1588	13
273	20240729	141900	368019253	1588	1588	1588	1588	0
274	20240729	141800	368019253	1588	1589	1589	1588	1701
275	20240729	141700	365317374	1592	1592	1592	1592	0
276	20240729	141600	365317374	1592	1592	1592	1592	20
277	20240729	141500	365285534	1592	1588	1592	1588	19279
278	20240729	141400	334635533	1588	1588	1588	1588	2
279	20240729	141300	334632357	1588	1589	1589	1588	4
280	20240729	141200	334626004	1589	1584	1589	1584	32949
281	20240729	141100	282388575	1584	1584	1584	1584	1000
282	20240729	141000	280804575	1584	1584	1584	1584	0
283	20240729	140900	280804575	1584	1584	1584	1584	0
284	20240729	140800	280804575	1584	1584	1584	1584	0
285	20240729	140700	280804575	1584	1584	1584	1584	0
286	20240729	140600	280804575	1584	1584	1584	1584	1
287	20240729	140500	280802991	1585	1585	1585	1585	0
288	20240729	140400	280802991	1585	1585	1585	1585	0
289	20240729	140300	280802991	1585	1584	1585	1584	2016
290	20240729	140200	277609646	1584	1584	1584	1584	4
291	20240729	140100	277603310	1584	1584	1584	1584	0
292	20240729	140000	277603310	1584	1584	1584	1584	0
293	20240729	135900	277603310	1584	1584	1584	1584	0
294	20240729	135800	277603310	1584	1584	1584	1584	100
295	20240729	135700	277444910	1585	1585	1585	1585	0
296	20240729	135600	277444910	1585	1585	1585	1585	0
297	20240729	135500	277444910	1585	1585	1585	1585	6
298	20240729	135400	277435400	1585	1585	1585	1585	0
299	20240729	135300	277435400	1585	1585	1585	1585	2802
300	20240729	135200	272994230	1585	1585	1585	1585	2000
301	20240729	135100	269824230	1584	1584	1584	1584	1000
302	20240729	135000	268240230	1585	1584	1585	1584	1000
303	20240729	134900	266656034	1584	1584	1584	1584	100
304	20240729	134800	266497634	1585	1584	1585	1584	10
305	20240729	134700	266481785	1585	1585	1585	1585	0
306	20240729	134600	266481785	1585	1585	1585	1585	0
307	20240729	134500	266481785	1585	1585	1585	1585	643
308	20240729	134400	265462630	1585	1585	1585	1585	0
309	20240729	134300	265462630	1585	1585	1585	1585	0
310	20240729	134200	265462630	1585	1585	1585	1585	2
311	20240729	134100	265459460	1584	1584	1584	1584	10
312	20240729	134000	265443620	1585	1585	1585	1585	0
313	20240729	133900	265443620	1585	1585	1585	1585	0
314	20240729	133800	265443620	1585	1585	1585	1585	3
315	20240729	133700	265438865	1585	1585	1585	1585	0
316	20240729	133600	265438865	1585	1585	1585	1585	160
317	20240729	133500	265185265	1585	1585	1585	1585	11
318	20240729	133400	265167830	1584	1584	1584	1584	0
319	20240729	133300	265167830	1584	1584	1584	1584	0
320	20240729	133200	265167830	1584	1584	1584	1584	0
321	20240729	133100	265167830	1584	1584	1584	1582	8010
322	20240729	133000	252495990	1582	1582	1582	1582	0
323	20240729	132900	252495990	1582	1582	1582	1582	0
324	20240729	132800	252495990	1582	1583	1583	1582	3000
325	20240729	132700	247749938	1585	1585	1585	1585	218
326	20240729	132600	247404408	1585	1585	1585	1585	106
327	20240729	132500	247236398	1583	1585	1585	1583	321
328	20240729	132400	246727855	1585	1585	1585	1585	0
329	20240729	132300	246727855	1585	1585	1585	1585	1
330	20240729	132200	246726270	1584	1584	1584	1584	0
331	20240729	132100	246726270	1584	1584	1584	1584	50
332	20240729	132000	246647070	1584	1584	1584	1584	170
333	20240729	131900	246377790	1585	1585	1585	1585	0
334	20240729	131800	246377790	1585	1585	1585	1585	0
335	20240729	131700	246377790	1585	1585	1585	1585	1
336	20240729	131600	246376205	1584	1583	1584	1583	108
337	20240729	131500	246205141	1584	1584	1584	1584	400
338	20240729	131400	245571541	1584	1584	1584	1584	500
339	20240729	131300	244779541	1585	1585	1585	1585	0
340	20240729	131200	244779541	1585	1585	1585	1585	0
341	20240729	131100	244779541	1585	1585	1585	1585	0
342	20240729	131000	244779541	1585	1585	1585	1585	0
343	20240729	130900	244779541	1585	1585	1585	1585	4
344	20240729	130800	244773201	1585	1585	1585	1585	5
345	20240729	130700	244765276	1585	1585	1585	1585	50
346	20240729	130600	244686026	1585	1585	1585	1585	0
347	20240729	130500	244686026	1585	1585	1585	1585	0
348	20240729	130400	244686026	1585	1585	1585	1585	0
349	20240729	130300	244686026	1585	1585	1585	1585	0
350	20240729	130200	244686026	1585	1584	1585	1581	1079
351	20240729	130100	242979351	1585	1585	1585	1585	0
352	20240729	130000	242979351	1585	1585	1585	1585	0
353	20240729	125900	242979351	1585	1585	1585	1585	800
354	20240729	125800	241711351	1586	1586	1586	1586	1
355	20240729	125700	241709765	1585	1585	1585	1585	1000
356	20240729	125600	240124765	1586	1585	1586	1585	2341
357	20240729	125500	236411950	1585	1585	1585	1585	0
358	20240729	125400	236411950	1585	1585	1585	1585	0
359	20240729	125300	236411950	1585	1585	1585	1585	69
360	20240729	125200	236302585	1585	1585	1585	1585	500
361	20240729	125100	235510085	1585	1585	1585	1585	1600
362	20240729	125000	232974085	1585	1584	1585	1584	521
363	20240729	124900	232148321	1582	1582	1582	1582	52
364	20240729	124800	232066057	1582	1582	1582	1582	1
365	20240729	124700	232064475	1584	1584	1584	1584	10
366	20240729	124600	232048635	1584	1584	1584	1584	200
367	20240729	124500	231731835	1584	1584	1584	1584	5
368	20240729	124400	231723915	1584	1584	1584	1584	2
369	20240729	124300	231720747	1584	1584	1584	1584	0
370	20240729	124200	231720747	1584	1584	1584	1584	4
371	20240729	124100	231714411	1584	1584	1584	1583	70
372	20240729	124000	231603534	1584	1584	1584	1584	297
373	20240729	123900	231133086	1584	1584	1584	1584	13
374	20240729	123800	231112494	1584	1584	1584	1584	0
375	20240729	123700	231112494	1584	1584	1584	1583	218
376	20240729	123600	230767191	1584	1584	1584	1584	1000
377	20240729	123500	229183191	1585	1585	1585	1585	885
378	20240729	123400	227780466	1585	1585	1585	1583	1204
379	20240729	123300	225872272	1585	1585	1585	1585	0
380	20240729	123200	225872272	1585	1585	1585	1585	0
381	20240729	123100	225872272	1585	1585	1585	1585	60
382	20240729	123000	225777172	1584	1584	1585	1584	771
383	20240729	122900	224555907	1584	1584	1584	1584	101
384	20240729	122800	224395923	1581	1581	1581	1581	8
385	20240729	122700	224383275	1581	1581	1581	1581	9
386	20240729	122600	224369046	1585	1585	1585	1585	0
387	20240729	122500	224369046	1585	1585	1585	1585	0
388	20240729	122400	224369046	1585	1585	1585	1585	0
389	20240729	122300	224369046	1585	1585	1585	1585	0
390	20240729	122200	224369046	1585	1584	1585	1584	4
391	20240729	122100	224362707	1585	1585	1585	1585	0
392	20240729	122000	224362707	1585	1585	1585	1585	0
393	20240729	121900	224362707	1585	1585	1585	1585	0
394	20240729	121800	224362707	1585	1585	1585	1585	0
395	20240729	121700	224362707	1585	1585	1585	1585	0
396	20240729	121600	224362707	1585	1583	1585	1583	300
397	20240729	121500	223887401	1585	1585	1585	1585	0
398	20240729	121400	223887401	1585	1584	1585	1584	3
399	20240729	121300	223882647	1580	1580	1580	1580	1
400	20240729	121200	223881067	1585	1585	1585	1585	0
401	20240729	121100	223881067	1585	1584	1585	1584	8
402	20240729	121000	223868394	1584	1584	1584	1584	100
403	20240729	120900	223709994	1584	1583	1584	1583	100
404	20240729	120800	223551596	1584	1584	1584	1584	34
405	20240729	120700	223497740	1584	1583	1584	1579	860
406	20240729	120600	222139126	1583	1583	1583	1583	68
407	20240729	120500	222031482	1582	1582	1582	1582	0
408	20240729	120400	222031482	1582	1582	1582	1582	12
409	20240729	120300	222012498	1583	1583	1583	1583	2
410	20240729	120200	222009332	1583	1583	1583	1583	1
411	20240729	120100	222007749	1579	1579	1579	1579	23
412	20240729	120000	221971432	1583	1583	1583	1583	0
413	20240729	115900	221971432	1583	1579	1583	1579	18
414	20240729	115800	221943006	1579	1579	1579	1579	98
415	20240729	115700	221788264	1583	1579	1583	1579	102
416	20240729	115600	221627202	1583	1579	1583	1579	4
417	20240729	115500	221620882	1583	1583	1583	1583	10
418	20240729	115400	221605052	1583	1583	1583	1583	0
419	20240729	115300	221605052	1583	1583	1583	1583	0
420	20240729	115200	221605052	1583	1576	1583	1576	2
421	20240729	115100	221601893	1575	1576	1576	1575	158
422	20240729	115000	221353036	1583	1583	1583	1583	0
423	20240729	114900	221353036	1583	1583	1583	1583	0
424	20240729	114800	221353036	1583	1583	1583	1583	0
425	20240729	114700	221353036	1583	1583	1583	1583	43
426	20240729	114600	221284967	1583	1582	1583	1582	12
427	20240729	114500	221265975	1582	1583	1583	1582	14
428	20240729	114400	221243821	1576	1583	1583	1574	5088
429	20240729	114300	213210405	1584	1584	1584	1584	760
430	20240729	114200	212006565	1584	1584	1584	1584	0
431	20240729	114100	212006565	1584	1584	1584	1584	1
432	20240729	114000	212004981	1586	1585	1586	1585	1168
433	20240729	113900	210153699	1585	1585	1585	1585	334
434	20240729	113800	209624309	1585	1585	1585	1585	0
435	20240729	113700	209624309	1585	1585	1585	1585	0
436	20240729	113600	209624309	1585	1585	1585	1585	0
437	20240729	113500	209624309	1585	1585	1585	1585	0
438	20240729	113400	209624309	1585	1582	1585	1582	190
439	20240729	113300	209323726	1585	1582	1585	1582	3
440	20240729	113200	209318977	1581	1581	1581	1581	0
441	20240729	113100	209318977	1581	1582	1585	1581	1082
442	20240729	113000	207608315	1585	1583	1585	1583	491
443	20240729	112900	206831060	1584	1584	1584	1584	154
444	20240729	112800	206587124	1586	1586	1586	1586	0
445	20240729	112700	206587124	1586	1586	1586	1586	0
446	20240729	112600	206587124	1586	1586	1586	1586	0
447	20240729	112500	206587124	1586	1586	1586	1586	100
448	20240729	112400	206428524	1586	1586	1586	1586	1
449	20240729	112300	206426938	1585	1588	1588	1585	1621
450	20240729	112200	203857650	1586	1586	1586	1586	43
451	20240729	112100	203789452	1586	1586	1586	1586	0
452	20240729	112000	203789452	1586	1586	1586	1586	200
453	20240729	111900	203472252	1589	1589	1589	1589	0
454	20240729	111800	203472252	1589	1587	1589	1587	713
455	20240729	111700	202340707	1589	1589	1589	1589	1
456	20240729	111600	202339118	1586	1587	1587	1586	202
457	20240729	111500	202018569	1589	1589	1589	1589	0
458	20240729	111400	202018569	1589	1589	1589	1589	1
459	20240729	111300	202016980	1587	1587	1587	1587	1
460	20240729	111200	202015393	1589	1589	1589	1589	0
461	20240729	111100	202015393	1589	1589	1589	1589	0
462	20240729	111000	202015393	1589	1589	1589	1589	0
463	20240729	110900	202015393	1589	1589	1589	1589	0
464	20240729	110800	202015393	1589	1589	1589	1589	2
465	20240729	110700	202012215	1589	1589	1589	1589	0
466	20240729	110600	202012215	1589	1589	1589	1589	0
467	20240729	110500	202012215	1589	1589	1589	1589	0
468	20240729	110400	202012215	1589	1589	1589	1589	0
469	20240729	110300	202012215	1589	1588	1589	1588	2000
470	20240729	110200	198834679	1588	1588	1588	1588	0
471	20240729	110100	198834679	1588	1588	1588	1588	0
472	20240729	110000	198834679	1588	1588	1588	1588	0
473	20240729	105900	198834679	1588	1588	1588	1588	0
474	20240729	105800	198834679	1588	1588	1588	1588	100
475	20240729	105700	198675879	1588	1588	1588	1588	0
476	20240729	105600	198675879	1588	1588	1588	1588	3
477	20240729	105500	198671115	1588	1582	1588	1581	1101
478	20240729	105400	196930141	1588	1588	1588	1588	0
479	20240729	105300	196930141	1588	1588	1588	1588	25
480	20240729	105200	196890441	1588	1588	1588	1588	6
481	20240729	105100	196880913	1588	1588	1588	1588	0
482	20240729	105000	196880913	1588	1588	1588	1588	0
483	20240729	104900	196880913	1588	1584	1588	1582	3673
484	20240729	104800	191069551	1588	1584	1588	1584	23
485	20240729	104700	191033115	1584	1588	1588	1584	566
486	20240729	104600	190136567	1589	1589	1589	1589	15
487	20240729	104500	190112732	1589	1588	1589	1588	1554
488	20240729	104400	187643427	1589	1589	1589	1589	20
489	20240729	104300	187611647	1589	1583	1589	1583	1816
490	20240729	104200	184736913	1583	1586	1586	1583	8931
491	20240729	104100	170590530	1586	1586	1586	1586	11
492	20240729	104000	170573084	1589	1589	1589	1587	510
493	20240729	103900	169763683	1588	1589	1589	1588	330
494	20240729	103800	169239362	1589	1588	1589	1588	8
495	20240729	103700	169226655	1589	1589	1589	1589	37
496	20240729	103600	169167862	1589	1589	1589	1589	0
497	20240729	103500	169167862	1589	1587	1589	1587	24
498	20240729	103400	169129752	1588	1588	1588	1588	61
499	20240729	103300	169032884	1589	1589	1589	1589	0
500	20240729	103200	169032884	1589	1588	1589	1587	256
501	20240729	103100	168626105	1588	1590	1590	1588	958
502	20240729	103000	167104799	1588	1589	1590	1588	64
503	20240729	102900	167003094	1588	1588	1588	1588	1
504	20240729	102800	167001506	1589	1589	1589	1589	2500
505	20240729	102700	163029006	1589	1588	1589	1588	767
506	20240729	102600	161811004	1589	1588	1589	1588	691
507	20240729	102500	160713694	1588	1587	1588	1587	1601
508	20240729	102400	158171307	1588	1588	1588	1588	400
509	20240729	102300	157536107	1588	1588	1588	1588	900
510	20240729	102200	156106907	1587	1588	1588	1587	82
511	20240729	102100	155976702	1588	1588	1588	1588	501
512	20240729	102000	155181114	1587	1587	1587	1587	102
513	20240729	101900	155019240	1587	1587	1587	1587	0
514	20240729	101800	155019240	1587	1587	1587	1587	0
515	20240729	101700	155019240	1587	1587	1587	1587	25
516	20240729	101600	154979565	1587	1584	1587	1584	31
517	20240729	101500	154930458	1588	1588	1588	1588	302
518	20240729	101400	154450882	1588	1588	1588	1588	0
519	20240729	101300	154450882	1588	1588	1588	1588	10
520	20240729	101200	154435002	1588	1588	1588	1588	0
521	20240729	101100	154435002	1588	1587	1588	1587	210
522	20240729	101000	154101622	1588	1588	1588	1588	0
523	20240729	100900	154101622	1588	1588	1588	1588	67
524	20240729	100800	153995226	1588	1588	1588	1588	0
525	20240729	100700	153995226	1588	1588	1588	1588	0
526	20240729	100600	153995226	1588	1588	1588	1588	50
527	20240729	100500	153915826	1588	1588	1588	1588	55
528	20240729	100400	153828486	1588	1588	1588	1588	3
529	20240729	100300	153823722	1583	1588	1588	1583	7908
530	20240729	100200	141297939	1588	1588	1588	1588	1
531	20240729	100100	141296351	1589	1589	1589	1589	1
532	20240729	100000	141294762	1589	1589	1589	1589	68
533	20240729	095900	141186710	1589	1589	1589	1589	390
534	20240729	095800	140567000	1589	1588	1589	1588	3
535	20240729	095700	140562234	1587	1588	1589	1587	16
536	20240729	095600	140536821	1589	1585	1589	1585	513
537	20240729	095500	139721730	1588	1588	1588	1588	1009
538	20240729	095400	138119438	1588	1584	1588	1584	6309
539	20240729	095300	128110125	1585	1585	1585	1585	0
540	20240729	095200	128110125	1585	1585	1585	1585	672
541	20240729	095100	127045005	1585	1585	1586	1585	404
542	20240729	095000	126404662	1585	1585	1585	1585	26
543	20240729	094900	126363452	1586	1587	1587	1585	1083
544	20240729	094800	124644743	1587	1584	1587	1584	9
545	20240729	094700	124630463	1587	1587	1587	1587	6
546	20240729	094600	124620941	1587	1583	1587	1583	1569
547	20240729	094500	122133232	1584	1585	1585	1584	10
548	20240729	094400	122117391	1586	1586	1586	1586	5
549	20240729	094300	122109461	1586	1586	1586	1584	522
550	20240729	094200	121282411	1587	1586	1587	1585	171
551	20240729	094100	121011366	1587	1587	1587	1587	207
552	20240729	094000	120682857	1585	1585	1588	1585	1406
553	20240729	093900	118451104	1588	1578	1588	1578	7257
554	20240729	093800	106954367	1578	1577	1578	1575	19688
555	20240729	093700	75925517	1578	1578	1578	1578	1
556	20240729	093600	75923939	1577	1576	1578	1576	326
557	20240729	093500	75410037	1579	1579	1579	1579	68
558	20240729	093400	75302665	1580	1576	1580	1576	469
559	20240729	093300	74563517	1580	1577	1580	1576	206
560	20240729	093200	74238687	1581	1580	1581	1577	185
561	20240729	093100	73946266	1580	1580	1580	1580	380
562	20240729	093000	73345866	1581	1579	1581	1579	1971
563	20240729	092900	70231558	1579	1579	1580	1579	105
564	20240729	092800	70065662	1580	1575	1580	1575	659
565	20240729	092700	69025114	1579	1575	1579	1574	697
566	20240729	092600	67925816	1575	1572	1575	1572	5710
567	20240729	092500	58937748	1572	1569	1572	1569	2135
568	20240729	092400	55584689	1570	1570	1570	1567	50
569	20240729	092300	55506261	1570	1570	1570	1570	11
570	20240729	092200	55488991	1570	1570	1570	1570	122
571	20240729	092100	55297451	1570	1569	1570	1569	721
572	20240729	092000	54165518	1569	1566	1569	1566	11491
573	20240729	091900	36159945	1566	1566	1566	1566	2273
574	20240729	091800	32600427	1567	1567	1567	1567	797
575	20240729	091700	31351528	1566	1567	1567	1566	45
576	20240729	091600	31281049	1567	1564	1567	1563	10951
577	20240729	091500	14152481	1562	1562	1562	1562	60
578	20240729	091400	14058761	1564	1560	1564	1560	1470
579	20240729	091300	11763006	1560	1559	1560	1559	51
580	20240729	091200	11683496	1560	1560	1560	1559	1159
581	20240729	091100	9875457	1560	1561	1561	1560	741
582	20240729	091000	8719476	1561	1562	1562	1561	1492
583	20240729	090900	6389894	1562	1562	1564	1562	453
584	20240729	090800	5682289	1565	1561	1565	1561	97
585	20240729	090700	5530812	1565	1565	1565	1565	152
586	20240729	090600	5292932	1561	1561	1561	1561	23
587	20240729	090500	5257029	1565	1560	1565	1560	110
588	20240729	090400	5085380	1560	1565	1565	1560	201
589	20240729	090300	4771800	1563	1562	1565	1562	265
590	20240729	090200	4357499	1562	1562	1562	1562	0
591	20240729	090100	4357499	1562	1560	1562	1560	86
592	20240729	090000	4223337	1560	1559	1560	1559	2709