KissMeData/078860/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	194900	1626182520	9870	9870	9870	9870	1674
3	20240730	194800	1626182520	9870	9870	9870	9870	0
4	20240730	194700	1626182520	9870	9870	9870	9870	0
5	20240730	194600	1626182520	9870	9870	9870	9870	0
6	20240730	194500	1626182520	9870	9870	9870	9870	0
7	20240730	194400	1626182520	9870	9870	9870	9870	0
8	20240730	194300	1626182520	9870	9870	9870	9870	0
9	20240730	194200	1626182520	9870	9870	9870	9870	0
10	20240730	194100	1626182520	9870	9870	9870	9870	0
11	20240730	194000	1626182520	9870	9870	9870	9870	0
12	20240730	193900	1626182520	9870	9870	9870	9870	0
13	20240730	193800	1626182520	9870	9870	9870	9870	0
14	20240730	193700	1626182520	9870	9870	9870	9870	0
15	20240730	193600	1626182520	9870	9870	9870	9870	0
16	20240730	193500	1626182520	9870	9870	9870	9870	0
17	20240730	193400	1626182520	9870	9870	9870	9870	0
18	20240730	193300	1626182520	9870	9870	9870	9870	0
19	20240730	193200	1626182520	9870	9870	9870	9870	0
20	20240730	193100	1626182520	9870	9870	9870	9870	0
21	20240730	193000	1626182520	9870	9870	9870	9870	0
22	20240730	192900	1626182520	9870	9870	9870	9870	0
23	20240730	192800	1626182520	9870	9870	9870	9870	0
24	20240730	192700	1626182520	9870	9870	9870	9870	0
25	20240730	192600	1626182520	9870	9870	9870	9870	0
26	20240730	192500	1626182520	9870	9870	9870	9870	0
27	20240730	192400	1626182520	9870	9870	9870	9870	0
28	20240730	192300	1626182520	9870	9870	9870	9870	0
29	20240730	192200	1626182520	9870	9870	9870	9870	0
30	20240730	192100	1626182520	9870	9870	9870	9870	0
31	20240730	192000	1626182520	9870	9870	9870	9870	0
32	20240730	191900	1626182520	9870	9870	9870	9870	1674
33	20240730	191800	1626182520	9870	9870	9870	9870	0
34	20240730	191700	1626182520	9870	9870	9870	9870	0
35	20240730	191600	1626182520	9870	9870	9870	9870	0
36	20240730	191500	1626182520	9870	9870	9870	9870	0
37	20240730	191400	1626182520	9870	9870	9870	9870	0
38	20240730	191300	1626182520	9870	9870	9870	9870	0
39	20240730	191200	1626182520	9870	9870	9870	9870	0
40	20240730	191100	1626182520	9870	9870	9870	9870	0
41	20240730	191000	1626182520	9870	9870	9870	9870	0
42	20240730	190900	1626182520	9870	9870	9870	9870	0
43	20240730	190800	1626182520	9870	9870	9870	9870	0
44	20240730	190700	1626182520	9870	9870	9870	9870	0
45	20240730	190600	1626182520	9870	9870	9870	9870	0
46	20240730	190500	1626182520	9870	9870	9870	9870	0
47	20240730	190400	1626182520	9870	9870	9870	9870	0
48	20240730	190300	1626182520	9870	9870	9870	9870	0
49	20240730	190200	1626182520	9870	9870	9870	9870	0
50	20240730	190100	1626182520	9870	9870	9870	9870	0
51	20240730	190000	1626182520	9870	9870	9870	9870	0
52	20240730	185900	1626182520	9870	9870	9870	9870	0
53	20240730	185800	1626182520	9870	9870	9870	9870	0
54	20240730	185700	1626182520	9870	9870	9870	9870	0
55	20240730	185600	1626182520	9870	9870	9870	9870	0
56	20240730	185500	1626182520	9870	9870	9870	9870	0
57	20240730	185400	1626182520	9870	9870	9870	9870	0
58	20240730	185300	1626182520	9870	9870	9870	9870	0
59	20240730	185200	1626182520	9870	9870	9870	9870	0
60	20240730	185100	1626182520	9870	9870	9870	9870	0
61	20240730	185000	1626182520	9870	9870	9870	9870	0
62	20240730	184900	1626182520	9870	9870	9870	9870	1674
63	20240730	184800	1626182520	9870	9870	9870	9870	0
64	20240730	184700	1626182520	9870	9870	9870	9870	0
65	20240730	184600	1626182520	9870	9870	9870	9870	0
66	20240730	184500	1626182520	9870	9870	9870	9870	0
67	20240730	184400	1626182520	9870	9870	9870	9870	0
68	20240730	184300	1626182520	9870	9870	9870	9870	0
69	20240730	184200	1626182520	9870	9870	9870	9870	0
70	20240730	184100	1626182520	9870	9870	9870	9870	0
71	20240730	184000	1626182520	9870	9870	9870	9870	0
72	20240730	183900	1626182520	9870	9870	9870	9870	0
73	20240730	183800	1626182520	9870	9870	9870	9870	0
74	20240730	183700	1626182520	9870	9870	9870	9870	0
75	20240730	183600	1626182520	9870	9870	9870	9870	0
76	20240730	183500	1626182520	9870	9870	9870	9870	0
77	20240730	183400	1626182520	9870	9870	9870	9870	0
78	20240730	183300	1626182520	9870	9870	9870	9870	0
79	20240730	183200	1626182520	9870	9870	9870	9870	0
80	20240730	183100	1626182520	9870	9870	9870	9870	0
81	20240730	183000	1626182520	9870	9870	9870	9870	0
82	20240730	182900	1626182520	9870	9870	9870	9870	0
83	20240730	182800	1626182520	9870	9870	9870	9870	0
84	20240730	182700	1626182520	9870	9870	9870	9870	0
85	20240730	182600	1626182520	9870	9870	9870	9870	0
86	20240730	182500	1626182520	9870	9870	9870	9870	0
87	20240730	182400	1626182520	9870	9870	9870	9870	0
88	20240730	182300	1626182520	9870	9870	9870	9870	0
89	20240730	182200	1626182520	9870	9870	9870	9870	0
90	20240730	182100	1626182520	9870	9870	9870	9870	0
91	20240730	182000	1626182520	9870	9870	9870	9870	0
92	20240730	181900	1626182520	9870	9870	9870	9870	1674
93	20240730	181800	1626182520	9870	9870	9870	9870	0
94	20240730	181700	1626182520	9870	9870	9870	9870	0
95	20240730	181600	1626182520	9870	9870	9870	9870	0
96	20240730	181500	1626182520	9870	9870	9870	9870	0
97	20240730	181400	1626182520	9870	9870	9870	9870	0
98	20240730	181300	1626182520	9870	9870	9870	9870	0
99	20240730	181200	1626182520	9870	9870	9870	9870	0
100	20240730	181100	1626182520	9870	9870	9870	9870	0
101	20240730	181000	1626182520	9870	9870	9870	9870	0
102	20240730	180900	1626182520	9870	9870	9870	9870	0
103	20240730	180800	1626182520	9870	9870	9870	9870	0
104	20240730	180700	1626182520	9870	9870	9870	9870	0
105	20240730	180600	1626182520	9870	9870	9870	9870	0
106	20240730	180500	1626182520	9870	9870	9870	9870	0
107	20240730	180400	1626182520	9870	9870	9870	9870	0
108	20240730	180300	1626182520	9870	9870	9870	9870	0
109	20240730	180200	1626182520	9870	9870	9870	9870	0
110	20240730	180100	1626182520	9870	9870	9870	9870	0
111	20240730	180000	1626182520	9870	9870	9870	9870	0
112	20240730	175900	1626182520	9870	9870	9870	9870	0
113	20240730	175800	1626182520	9870	9870	9870	9870	0
114	20240730	175700	1626182520	9870	9870	9870	9870	0
115	20240730	175600	1626182520	9870	9870	9870	9870	0
116	20240730	175500	1626182520	9870	9870	9870	9870	0
117	20240730	175400	1626182520	9870	9870	9870	9870	0
118	20240730	175300	1626182520	9870	9870	9870	9870	0
119	20240730	175200	1626182520	9870	9870	9870	9870	0
120	20240730	175100	1626182520	9870	9870	9870	9870	0
121	20240730	175000	1626182520	9870	9870	9870	9870	0
122	20240730	174900	1626182520	9870	9870	9870	9870	1674
123	20240730	174800	1626182520	9870	9870	9870	9870	0
124	20240730	174700	1626182520	9870	9870	9870	9870	0
125	20240730	174600	1626182520	9870	9870	9870	9870	0
126	20240730	174500	1626182520	9870	9870	9870	9870	0
127	20240730	174400	1626182520	9870	9870	9870	9870	0
128	20240730	174300	1626182520	9870	9870	9870	9870	0
129	20240730	174200	1626182520	9870	9870	9870	9870	0
130	20240730	174100	1626182520	9870	9870	9870	9870	0
131	20240730	174000	1626182520	9870	9870	9870	9870	0
132	20240730	173900	1626182520	9870	9870	9870	9870	0
133	20240730	173800	1626182520	9870	9870	9870	9870	0
134	20240730	173700	1626182520	9870	9870	9870	9870	0
135	20240730	173600	1626182520	9870	9870	9870	9870	0
136	20240730	173500	1626182520	9870	9870	9870	9870	0
137	20240730	173400	1626182520	9870	9870	9870	9870	0
138	20240730	173300	1626182520	9870	9870	9870	9870	0
139	20240730	173200	1626182520	9870	9870	9870	9870	0
140	20240730	173100	1626182520	9870	9870	9870	9870	0
141	20240730	173000	1626182520	9870	9870	9870	9870	0
142	20240730	172900	1626182520	9870	9870	9870	9870	0
143	20240730	172800	1626182520	9870	9870	9870	9870	0
144	20240730	172700	1626182520	9870	9870	9870	9870	0
145	20240730	172600	1626182520	9870	9870	9870	9870	0
146	20240730	172500	1626182520	9870	9870	9870	9870	0
147	20240730	172400	1626182520	9870	9870	9870	9870	0
148	20240730	172300	1626182520	9870	9870	9870	9870	0
149	20240730	172200	1626182520	9870	9870	9870	9870	0
150	20240730	172100	1626182520	9870	9870	9870	9870	0
151	20240730	172000	1626182520	9870	9870	9870	9870	0
152	20240730	171900	1626182520	9870	9870	9870	9870	1674
153	20240730	171800	1626182520	9870	9870	9870	9870	0
154	20240730	171700	1626182520	9870	9870	9870	9870	0
155	20240730	171600	1626182520	9870	9870	9870	9870	0
156	20240730	171500	1626182520	9870	9870	9870	9870	0
157	20240730	171400	1626182520	9870	9870	9870	9870	0
158	20240730	171300	1626182520	9870	9870	9870	9870	0
159	20240730	171200	1626182520	9870	9870	9870	9870	0
160	20240730	171100	1626182520	9870	9870	9870	9870	0
161	20240730	171000	1626182520	9870	9870	9870	9870	0
162	20240730	170900	1626182520	9870	9870	9870	9870	0
163	20240730	170800	1626182520	9870	9870	9870	9870	0
164	20240730	170700	1626182520	9870	9870	9870	9870	0
165	20240730	170600	1626182520	9870	9870	9870	9870	0
166	20240730	170500	1626182520	9870	9870	9870	9870	0
167	20240730	170400	1626182520	9870	9870	9870	9870	0
168	20240730	170300	1626182520	9870	9870	9870	9870	0
169	20240730	170200	1626182520	9870	9870	9870	9870	0
170	20240730	170100	1626182520	9870	9870	9870	9870	0
171	20240730	170000	1626182520	9870	9870	9870	9870	0
172	20240730	165900	1626182520	9870	9870	9870	9870	0
173	20240730	165800	1626182520	9870	9870	9870	9870	0
174	20240730	165700	1626182520	9870	9870	9870	9870	0
175	20240730	165600	1626182520	9870	9870	9870	9870	0
176	20240730	165500	1626182520	9870	9870	9870	9870	0
177	20240730	165400	1626182520	9870	9870	9870	9870	0
178	20240730	165300	1626182520	9870	9870	9870	9870	0
179	20240730	165200	1626182520	9870	9870	9870	9870	0
180	20240730	165100	1626182520	9870	9870	9870	9870	0
181	20240730	165000	1626182520	9870	9870	9870	9870	0
182	20240730	164900	1626182520	9870	9870	9870	9870	1674
183	20240730	164800	1626182520	9870	9870	9870	9870	0
184	20240730	164700	1626182520	9870	9870	9870	9870	0
185	20240730	164600	1626182520	9870	9870	9870	9870	0
186	20240730	164500	1626182520	9870	9870	9870	9870	0
187	20240730	164400	1626182520	9870	9870	9870	9870	0
188	20240730	164300	1626182520	9870	9870	9870	9870	0
189	20240730	164200	1626182520	9870	9870	9870	9870	0
190	20240730	164100	1626182520	9870	9870	9870	9870	0
191	20240730	164000	1626182520	9870	9870	9870	9870	0
192	20240730	163900	1626182520	9870	9870	9870	9870	0
193	20240730	163800	1626182520	9870	9870	9870	9870	0
194	20240730	163700	1626182520	9870	9870	9870	9870	0
195	20240730	163600	1626182520	9870	9870	9870	9870	0
196	20240730	163500	1626182520	9870	9870	9870	9870	0
197	20240730	163400	1626182520	9870	9870	9870	9870	0
198	20240730	163300	1626182520	9870	9870	9870	9870	0
199	20240730	163200	1626182520	9870	9870	9870	9870	0
200	20240730	163100	1626182520	9870	9870	9870	9870	0
201	20240730	163000	1626182520	9870	9870	9870	9870	0
202	20240730	162900	1626182520	9870	9870	9870	9870	0
203	20240730	162800	1626182520	9870	9870	9870	9870	0
204	20240730	162700	1626182520	9870	9870	9870	9870	0
205	20240730	162600	1626182520	9870	9870	9870	9870	0
206	20240730	162500	1626182520	9870	9870	9870	9870	0
207	20240730	162400	1626182520	9870	9870	9870	9870	0
208	20240730	162300	1626182520	9870	9870	9870	9870	0
209	20240730	162200	1626182520	9870	9870	9870	9870	0
210	20240730	162100	1626182520	9870	9870	9870	9870	0
211	20240730	162000	1626182520	9870	9870	9870	9870	0
212	20240730	161900	1626182520	9870	9870	9870	9870	1674
213	20240730	161800	1626182520	9870	9870	9870	9870	0
214	20240730	161700	1626182520	9870	9870	9870	9870	0
215	20240730	161600	1626182520	9870	9870	9870	9870	0
216	20240730	161500	1626182520	9870	9870	9870	9870	0
217	20240730	161400	1626182520	9870	9870	9870	9870	0
218	20240730	161300	1626182520	9870	9870	9870	9870	0
219	20240730	161200	1626182520	9870	9870	9870	9870	0
220	20240730	161100	1626182520	9870	9870	9870	9870	0
221	20240730	161000	1626182520	9870	9870	9870	9870	0
222	20240730	160900	1626182520	9870	9870	9870	9870	0
223	20240730	160800	1626182520	9870	9870	9870	9870	0
224	20240730	160700	1626182520	9870	9870	9870	9870	0
225	20240730	160600	1626182520	9870	9870	9870	9870	0
226	20240730	160500	1626182520	9870	9870	9870	9870	0
227	20240730	160400	1626182520	9870	9870	9870	9870	0
228	20240730	160300	1626182520	9870	9870	9870	9870	0
229	20240730	160200	1626182520	9870	9870	9870	9870	0
230	20240730	160100	1626182520	9870	9870	9870	9870	0
231	20240730	160000	1626182520	9870	9870	9870	9870	0
232	20240730	155900	1626182520	9870	9870	9870	9870	0
233	20240730	155800	1626182520	9870	9870	9870	9870	0
234	20240730	155700	1626182520	9870	9870	9870	9870	0
235	20240730	155600	1626182520	9870	9870	9870	9870	0
236	20240730	155500	1626182520	9870	9870	9870	9870	0
237	20240730	155400	1626182520	9870	9870	9870	9870	0
238	20240730	155300	1626182520	9870	9870	9870	9870	0
239	20240730	155200	1626182520	9870	9870	9870	9870	0
240	20240730	155100	1626182520	9870	9870	9870	9870	0
241	20240730	155000	1626182520	9870	9870	9870	9870	0
242	20240730	154900	1626182520	9870	9870	9870	9870	1674
243	20240730	154800	1626182520	9870	9870	9870	9870	0
244	20240730	154700	1626182520	9870	9870	9870	9870	0
245	20240730	154600	1626182520	9870	9870	9870	9870	0
246	20240730	154500	1626182520	9870	9870	9870	9870	0
247	20240730	154400	1626182520	9870	9870	9870	9870	0
248	20240730	154300	1626182520	9870	9870	9870	9870	0
249	20240730	154200	1626182520	9870	9870	9870	9870	0
250	20240730	154100	1626182520	9870	9870	9870	9870	0
251	20240730	154000	1626182520	9870	9870	9870	9870	0
252	20240730	153900	1626182520	9870	9870	9870	9870	0
253	20240730	153800	1626182520	9870	9870	9870	9870	0
254	20240730	153700	1626182520	9870	9870	9870	9870	0
255	20240730	153600	1626182520	9870	9870	9870	9870	0
256	20240730	153500	1626182520	9870	9870	9870	9870	0
257	20240730	153400	1626182520	9870	9870	9870	9870	0
258	20240730	153300	1626182520	9870	9870	9870	9870	0
259	20240730	153200	1626182520	9870	9870	9870	9870	0
260	20240730	153100	1626182520	9870	9870	9870	9870	0
261	20240730	153000	1626182520	9870	9870	9870	9870	1674
262	20240730	152900	1609660140	9920	9920	9920	9920	0
263	20240730	152800	1609660140	9920	9920	9920	9920	0
264	20240730	152700	1609660140	9920	9920	9920	9920	0
265	20240730	152600	1609660140	9920	9920	9920	9920	0
266	20240730	152500	1609660140	9920	9920	9920	9920	0
267	20240730	152400	1609660140	9920	9920	9920	9920	0
268	20240730	152300	1609660140	9920	9920	9920	9920	0
269	20240730	152200	1609660140	9920	9920	9920	9920	0
270	20240730	152100	1609660140	9920	9920	9920	9920	0
271	20240730	152000	1609660140	9920	9920	9920	9920	0
272	20240730	151900	1609660140	9920	9920	9970	9910	1451
273	20240730	151800	1595210560	9940	9930	9940	9910	604
274	20240730	151700	1589211690	9940	9880	9940	9860	3828
275	20240730	151600	1551309560	9870	9860	9870	9840	2206
276	20240730	151500	1529559020	9850	9850	9850	9850	0
277	20240730	151400	1529559020	9850	9820	9850	9820	1549
278	20240730	151300	1514322030	9820	9690	9820	9690	3177
279	20240730	151200	1483319550	9670	9680	9680	9670	1000
280	20240730	151100	1473647430	9680	9680	9680	9680	289
281	20240730	151000	1470849910	9650	9650	9650	9650	0
282	20240730	150900	1470849910	9650	9650	9650	9650	5
283	20240730	150800	1470801660	9650	9650	9650	9650	204
284	20240730	150700	1468833060	9650	9650	9650	9650	105
285	20240730	150600	1467819810	9640	9650	9650	9640	544
286	20240730	150500	1462570250	9650	9650	9650	9650	1184
287	20240730	150400	1451144650	9650	9650	9650	9650	1100
288	20240730	150300	1440529650	9650	9650	9650	9650	2000
289	20240730	150200	1421229650	9650	9650	9650	9650	15
290	20240730	150100	1421084900	9650	9650	9650	9650	0
291	20240730	150000	1421084900	9650	9650	9650	9650	0
292	20240730	145900	1421084900	9650	9680	9680	9650	1383
293	20240730	145800	1407734640	9680	9680	9680	9680	3
294	20240730	145700	1407705600	9690	9660	9700	9660	3870
295	20240730	145600	1370167100	9690	9680	9690	9680	332
296	20240730	145500	1366950910	9680	9680	9680	9680	0
297	20240730	145400	1366950910	9680	9680	9680	9680	1
298	20240730	145300	1366941230	9650	9650	9650	9650	0
299	20240730	145200	1366941230	9650	9650	9650	9650	10
300	20240730	145100	1366844730	9650	9650	9650	9650	0
301	20240730	145000	1366844730	9650	9670	9670	9650	247
302	20240730	144900	1364460380	9670	9680	9680	9670	1506
303	20240730	144800	1349892200	9690	9690	9690	9690	1
304	20240730	144700	1349882510	9710	9710	9710	9710	2
305	20240730	144600	1349863090	9710	9700	9710	9700	13
306	20240730	144500	1349736880	9700	9700	9700	9700	0
307	20240730	144400	1349736880	9700	9700	9700	9700	0
308	20240730	144300	1349736880	9700	9700	9700	9700	0
309	20240730	144200	1349736880	9700	9700	9700	9700	10
310	20240730	144100	1349639880	9700	9700	9700	9700	35
311	20240730	144000	1349300380	9710	9710	9710	9710	50
312	20240730	143900	1348814880	9680	9680	9680	9680	0
313	20240730	143800	1348814880	9680	9680	9680	9680	3
314	20240730	143700	1348785840	9700	9700	9700	9700	1
315	20240730	143600	1348776140	9700	9700	9700	9700	1
316	20240730	143500	1348766440	9720	9710	9720	9710	49
317	20240730	143400	1348290600	9720	9710	9720	9710	58
318	20240730	143300	1347727150	9710	9710	9710	9710	0
319	20240730	143200	1347727150	9710	9690	9720	9690	217
320	20240730	143100	1345620540	9650	9650	9650	9650	0
321	20240730	143000	1345620540	9650	9650	9650	9650	0
322	20240730	142900	1345620540	9650	9650	9650	9650	0
323	20240730	142800	1345620540	9650	9650	9650	9650	0
324	20240730	142700	1345620540	9650	9650	9650	9650	0
325	20240730	142600	1345620540	9650	9700	9700	9650	307
326	20240730	142500	1342656340	9700	9700	9700	9700	7
327	20240730	142400	1342588440	9700	9700	9700	9700	58
328	20240730	142300	1342025840	9700	9700	9700	9700	0
329	20240730	142200	1342025840	9700	9700	9700	9700	0
330	20240730	142100	1342025840	9700	9700	9700	9700	0
331	20240730	142000	1342025840	9700	9700	9700	9700	1
332	20240730	141900	1342016140	9700	9700	9700	9700	0
333	20240730	141800	1342016140	9700	9690	9700	9690	4
334	20240730	141700	1341977360	9700	9700	9700	9700	1
335	20240730	141600	1341967660	9690	9690	9690	9690	1
336	20240730	141500	1341957970	9690	9690	9690	9690	0
337	20240730	141400	1341957970	9690	9690	9690	9690	100
338	20240730	141300	1340988970	9690	9690	9690	9690	0
339	20240730	141200	1340988970	9690	9690	9690	9690	3
340	20240730	141100	1340959900	9690	9690	9690	9690	0
341	20240730	141000	1340959900	9690	9690	9690	9690	0
342	20240730	140900	1340959900	9690	9690	9690	9690	0
343	20240730	140800	1340959900	9690	9690	9690	9690	0
344	20240730	140700	1340959900	9690	9690	9690	9690	0
345	20240730	140600	1340959900	9690	9690	9690	9690	0
346	20240730	140500	1340959900	9690	9690	9690	9690	0
347	20240730	140400	1340959900	9690	9690	9690	9690	0
348	20240730	140300	1340959900	9690	9690	9690	9690	0
349	20240730	140200	1340959900	9690	9690	9690	9690	0
350	20240730	140100	1340959900	9690	9640	9690	9640	559
351	20240730	140000	1335558960	9640	9650	9650	9640	227
352	20240730	135900	1333369130	9650	9650	9650	9650	100
353	20240730	135800	1332404130	9680	9680	9680	9680	0
354	20240730	135700	1332404130	9680	9680	9680	9680	2
355	20240730	135600	1332384770	9720	9720	9720	9720	0
356	20240730	135500	1332384770	9720	9720	9720	9720	0
357	20240730	135400	1332384770	9720	9720	9720	9720	0
358	20240730	135300	1332384770	9720	9720	9720	9720	0
359	20240730	135200	1332384770	9720	9720	9720	9720	0
360	20240730	135100	1332384770	9720	9720	9720	9720	0
361	20240730	135000	1332384770	9720	9720	9720	9720	0
362	20240730	134900	1332384770	9720	9720	9720	9720	1
363	20240730	134800	1332375050	9730	9730	9730	9730	0
364	20240730	134700	1332375050	9730	9730	9730	9730	10
365	20240730	134600	1332277750	9720	9720	9720	9720	0
366	20240730	134500	1332277750	9720	9680	9720	9680	1100
367	20240730	134400	1321589990	9670	9670	9670	9670	0
368	20240730	134300	1321589990	9670	9710	9710	9670	97
369	20240730	134200	1320650760	9710	9710	9710	9710	2
370	20240730	134100	1320631340	9680	9680	9680	9680	0
371	20240730	134000	1320631340	9680	9660	9680	9660	299
372	20240730	133900	1317739500	9670	9670	9670	9670	0
373	20240730	133800	1317739500	9670	9670	9670	9670	0
374	20240730	133700	1317739500	9670	9670	9670	9670	0
375	20240730	133600	1317739500	9670	9670	9670	9670	0
376	20240730	133500	1317739500	9670	9670	9670	9670	0
377	20240730	133400	1317739500	9670	9670	9670	9670	0
378	20240730	133300	1317739500	9670	9670	9670	9670	0
379	20240730	133200	1317739500	9670	9670	9670	9670	55
380	20240730	133100	1317207650	9670	9670	9670	9670	0
381	20240730	133000	1317207650	9670	9680	9680	9670	274
382	20240730	132900	1314555660	9680	9670	9680	9670	51
383	20240730	132800	1314061990	9670	9680	9680	9670	248
384	20240730	132700	1311661460	9680	9680	9680	9680	334
385	20240730	132600	1308428340	9680	9680	9680	9680	305
386	20240730	132500	1305475940	9690	9690	9690	9690	42
387	20240730	132400	1305068960	9700	9700	9700	9700	0
388	20240730	132300	1305068960	9700	9690	9700	9690	1055
389	20240730	132200	1294837600	9680	9680	9680	9680	100
390	20240730	132100	1293869600	9680	9690	9690	9680	524
391	20240730	132000	1288797180	9690	9690	9690	9690	0
392	20240730	131900	1288797180	9690	9690	9690	9690	1
393	20240730	131800	1288787490	9700	9700	9700	9700	0
394	20240730	131700	1288787490	9700	9700	9700	9700	0
395	20240730	131600	1288787490	9700	9700	9700	9700	0
396	20240730	131500	1288787490	9700	9700	9700	9700	0
397	20240730	131400	1288787490	9700	9700	9700	9700	0
398	20240730	131300	1288787490	9700	9700	9700	9700	2
399	20240730	131200	1288768090	9680	9680	9680	9680	0
400	20240730	131100	1288768090	9680	9680	9680	9680	0
401	20240730	131000	1288768090	9680	9680	9680	9680	10
402	20240730	130900	1288671290	9680	9680	9680	9680	0
403	20240730	130800	1288671290	9680	9680	9680	9680	35
404	20240730	130700	1288332490	9680	9680	9680	9680	0
405	20240730	130600	1288332490	9680	9680	9680	9680	0
406	20240730	130500	1288332490	9680	9680	9680	9680	2
407	20240730	130400	1288313130	9690	9690	9690	9690	0
408	20240730	130300	1288313130	9690	9690	9690	9690	0
409	20240730	130200	1288313130	9690	9690	9690	9690	0
410	20240730	130100	1288313130	9690	9690	9690	9690	0
411	20240730	130000	1288313130	9690	9690	9690	9690	0
412	20240730	125900	1288313130	9690	9690	9690	9690	0
413	20240730	125800	1288313130	9690	9690	9690	9690	0
414	20240730	125700	1288313130	9690	9690	9690	9690	0
415	20240730	125600	1288313130	9690	9690	9690	9690	0
416	20240730	125500	1288313130	9690	9720	9720	9690	18
417	20240730	125400	1288138200	9720	9700	9720	9700	29
418	20240730	125300	1287856350	9700	9700	9700	9700	0
419	20240730	125200	1287856350	9700	9700	9700	9700	0
420	20240730	125100	1287856350	9700	9700	9700	9700	0
421	20240730	125000	1287856350	9700	9700	9700	9700	0
422	20240730	124900	1287856350	9700	9700	9700	9700	43
423	20240730	124800	1287439250	9650	9650	9650	9650	143
424	20240730	124700	1286059300	9750	9750	9750	9750	0
425	20240730	124600	1286059300	9750	9750	9750	9750	0
426	20240730	124500	1286059300	9750	9750	9750	9750	0
427	20240730	124400	1286059300	9750	9710	9750	9700	1004
428	20240730	124300	1276280760	9710	9710	9710	9710	3
429	20240730	124200	1276251630	9710	9710	9710	9710	0
430	20240730	124100	1276251630	9710	9710	9710	9710	0
431	20240730	124000	1276251630	9710	9710	9710	9710	3
432	20240730	123900	1276222500	9710	9710	9710	9710	0
433	20240730	123800	1276222500	9710	9710	9710	9710	40
434	20240730	123700	1275834100	9710	9710	9710	9710	83
435	20240730	123600	1275028170	9710	9710	9710	9710	62
436	20240730	123500	1274426150	9700	9730	9730	9700	1012
437	20240730	123400	1264579750	9730	9740	9740	9730	115
438	20240730	123300	1263460070	9840	9810	9840	9810	227
439	20240730	123200	1261226420	9850	9760	9850	9760	2001
440	20240730	123100	1241575650	9800	9690	9800	9690	1000
441	20240730	123000	1231845900	9700	9590	9700	9530	3178
442	20240730	122900	1201152220	9610	9530	9610	9520	3096
443	20240730	122800	1171474620	9590	9590	9590	9590	1
444	20240730	122700	1171465030	9600	9600	9600	9600	0
445	20240730	122600	1171465030	9600	9580	9600	9580	131
446	20240730	122500	1170208990	9570	9570	9570	9570	0
447	20240730	122400	1170208990	9570	9570	9570	9570	0
448	20240730	122300	1170208990	9570	9560	9570	9560	298
449	20240730	122200	1167357700	9570	9550	9570	9470	7003
450	20240730	122100	1100742940	9560	9560	9560	9560	0
451	20240730	122000	1100742940	9560	9570	9570	9560	156
452	20240730	121900	1099250390	9660	9660	9660	9660	0
453	20240730	121800	1099250390	9660	9660	9660	9660	0
454	20240730	121700	1099250390	9660	9660	9660	9660	0
455	20240730	121600	1099250390	9660	9640	9660	9640	45
456	20240730	121500	1098816310	9660	9640	9660	9640	100
457	20240730	121400	1097851610	9550	9650	9660	9550	281
458	20240730	121300	1095142930	9520	9520	9520	9520	0
459	20240730	121200	1095142930	9520	9620	9620	9520	3025
460	20240730	121100	1066341730	9700	9740	9740	9700	244
461	20240730	121000	1063970600	9820	9810	9820	9810	79
462	20240730	120900	1063195140	9850	9840	9850	9840	1198
463	20240730	120800	1051395330	9850	9740	9850	9740	3037
464	20240730	120700	1021579500	9760	9670	9760	9660	2000
465	20240730	120600	1002149010	9680	9660	9680	9660	63
466	20240730	120500	1001539500	9620	9580	9620	9580	1148
467	20240730	120400	990515020	9550	9510	9550	9510	190
468	20240730	120300	988702540	9510	9510	9510	9510	0
469	20240730	120200	988702540	9510	9510	9510	9510	57
470	20240730	120100	988160470	9550	9570	9570	9550	179
471	20240730	120000	986448960	9570	9570	9570	9570	2
472	20240730	115900	986429820	9570	9570	9570	9570	0
473	20240730	115800	986429820	9570	9570	9570	9570	3
474	20240730	115700	986401110	9570	9570	9570	9570	4
475	20240730	115600	986362830	9570	9570	9570	9570	0
476	20240730	115500	986362830	9570	9570	9570	9570	0
477	20240730	115400	986362830	9570	9590	9590	9570	39
478	20240730	115300	985988920	9590	9600	9600	9590	266
479	20240730	115200	983435940	9610	9610	9610	9610	0
480	20240730	115100	983435940	9610	9610	9610	9610	0
481	20240730	115000	983435940	9610	9610	9610	9610	0
482	20240730	114900	983435940	9610	9610	9610	9610	30
483	20240730	114800	983147640	9660	9660	9660	9660	0
484	20240730	114700	983147640	9660	9660	9660	9660	0
485	20240730	114600	983147640	9660	9660	9660	9660	0
486	20240730	114500	983147640	9660	9660	9660	9660	0
487	20240730	114400	983147640	9660	9660	9660	9660	0
488	20240730	114300	983147640	9660	9660	9660	9660	0
489	20240730	114200	983147640	9660	9660	9660	9660	50
490	20240730	114100	982664640	9680	9680	9680	9680	0
491	20240730	114000	982664640	9680	9680	9680	9680	0
492	20240730	113900	982664640	9680	9680	9680	9680	0
493	20240730	113800	982664640	9680	9680	9680	9680	0
494	20240730	113700	982664640	9680	9680	9680	9680	0
495	20240730	113600	982664640	9680	9680	9680	9680	0
496	20240730	113500	982664640	9680	9670	9680	9670	10
497	20240730	113400	982567910	9670	9670	9670	9670	7
498	20240730	113300	982500220	9710	9710	9710	9710	10
499	20240730	113200	982403120	9730	9650	9730	9650	181
500	20240730	113100	980649160	9660	9640	9660	9640	28
501	20240730	113000	980379000	9660	9610	9660	9610	74
502	20240730	112900	979666310	9590	9590	9590	9590	0
503	20240730	112800	979666310	9590	9590	9590	9590	20
504	20240730	112700	979474510	9590	9590	9590	9590	0
505	20240730	112600	979474510	9590	9600	9600	9590	99
506	20240730	112500	978524810	9660	9660	9660	9660	0
507	20240730	112400	978524810	9660	9660	9660	9660	5
508	20240730	112300	978476510	9660	9660	9660	9660	0
509	20240730	112200	978476510	9660	9660	9660	9660	0
510	20240730	112100	978476510	9660	9650	9660	9650	3
511	20240730	112000	978447550	9700	9700	9700	9700	0
512	20240730	111900	978447550	9700	9700	9700	9700	0
513	20240730	111800	978447550	9700	9700	9700	9700	0
514	20240730	111700	978447550	9700	9700	9700	9700	0
515	20240730	111600	978447550	9700	9700	9700	9700	0
516	20240730	111500	978447550	9700	9520	9700	9520	2500
517	20240730	111400	954451220	9520	9520	9530	9470	21
518	20240730	111300	954252040	9530	9550	9550	9470	5025
519	20240730	111200	906652670	9560	9590	9590	9560	123
520	20240730	111100	905473860	9590	9690	9690	9590	981
521	20240730	111000	896038160	9690	9700	9700	9690	36
522	20240730	110900	895689210	9700	9670	9700	9670	28
523	20240730	110800	895418030	9660	9670	9670	9660	2
524	20240730	110700	895398700	9650	9650	9650	9650	1
525	20240730	110600	895389050	9660	9660	9660	9660	3
526	20240730	110500	895360070	9660	9660	9660	9660	0
527	20240730	110400	895360070	9660	9660	9660	9660	0
528	20240730	110300	895360070	9660	9680	9680	9660	103
529	20240730	110200	894365030	9680	9730	9730	9680	71
530	20240730	110100	893676070	9730	9690	9730	9690	9
531	20240730	110000	893588820	9740	9700	9740	9700	83
532	20240730	105900	892781520	9700	9700	9700	9700	1
533	20240730	105800	892771820	9700	9670	9700	9670	251
534	20240730	105700	890337360	9660	9640	9660	9640	49
535	20240730	105600	889864050	9660	9660	9660	9660	0
536	20240730	105500	889864050	9660	9640	9660	9640	150
537	20240730	105400	888416070	9660	9650	9660	9650	30
538	20240730	105300	888126340	9660	9610	9660	9610	70
539	20240730	105200	887451370	9590	9590	9590	9590	0
540	20240730	105100	887451370	9590	9590	9590	9590	0
541	20240730	105000	887451370	9590	9590	9590	9590	0
542	20240730	104900	887451370	9590	9590	9590	9590	4
543	20240730	104800	887413010	9590	9590	9590	9590	0
544	20240730	104700	887413010	9590	9590	9590	9590	30
545	20240730	104600	887125310	9590	9590	9590	9590	350
546	20240730	104500	883768810	9590	9590	9590	9590	89
547	20240730	104400	882915300	9650	9630	9670	9630	53
548	20240730	104300	882403940	9630	9630	9630	9630	2
549	20240730	104200	882384680	9630	9630	9630	9630	0
550	20240730	104100	882384680	9630	9630	9630	9630	0
551	20240730	104000	882384680	9630	9620	9630	9620	5
552	20240730	103900	882336540	9660	9660	9660	9660	0
553	20240730	103800	882336540	9660	9660	9660	9660	0
554	20240730	103700	882336540	9660	9660	9660	9660	0
555	20240730	103600	882336540	9660	9660	9660	9660	0
556	20240730	103500	882336540	9660	9640	9660	9570	71
557	20240730	103400	881651370	9680	9610	9680	9610	500
558	20240730	103300	876816750	9610	9550	9610	9550	18
559	20240730	103200	876643900	9680	9680	9680	9680	0
560	20240730	103100	876643900	9680	9680	9680	9680	0
561	20240730	103000	876643900	9680	9680	9680	9680	0
562	20240730	102900	876643900	9680	9530	9680	9500	1890
563	20240730	102800	858501300	9530	9520	9530	9520	104
564	20240730	102700	857510750	9530	9530	9530	9530	0
565	20240730	102600	857510750	9530	9480	9530	9450	479
566	20240730	102500	852977680	9480	9520	9530	9480	258
567	20240730	102400	850521560	9490	9510	9510	9490	769
568	20240730	102300	843221290	9510	9510	9510	9510	0
569	20240730	102200	843221290	9510	9570	9570	9510	5
570	20240730	102100	843173680	9520	9520	9520	9520	138
571	20240730	102000	841859920	9520	9520	9520	9520	5
572	20240730	101900	841812320	9620	9620	9620	9620	0
573	20240730	101800	841812320	9620	9610	9620	9610	15
574	20240730	101700	841668050	9640	9640	9640	9640	0
575	20240730	101600	841668050	9640	9510	9640	9510	1285
576	20240730	101500	829333520	9480	9480	9480	9480	773
577	20240730	101400	822005480	9560	9560	9560	9470	3030
578	20240730	101300	793234700	9560	9560	9560	9560	0
579	20240730	101200	793234700	9560	9560	9560	9560	0
580	20240730	101100	793234700	9560	9600	9600	9550	151
581	20240730	101000	791786680	9610	9650	9650	9600	86
582	20240730	100900	790959930	9660	9680	9680	9660	63
583	20240730	100800	790350390	9700	9700	9700	9700	52
584	20240730	100700	789845990	9710	9710	9710	9710	24
585	20240730	100600	789612950	9720	9720	9850	9720	1139
586	20240730	100500	778441140	9730	9720	9730	9720	325
587	20240730	100400	775279190	9850	9720	9850	9720	1001
588	20240730	100300	765421600	9850	9810	9850	9800	3212
589	20240730	100200	733838160	9850	9610	9850	9570	7745
590	20240730	100100	658511960	9620	9620	9630	9620	151
591	20240730	100000	657059060	9680	9560	9680	9510	1905
592	20240730	095900	638779640	9580	9510	9580	9510	3
593	20240730	095800	638750970	9500	9520	9680	9450	1384
594	20240730	095700	625462230	9630	9650	9670	9630	850
595	20240730	095600	617257890	9660	9550	9700	9550	1844
596	20240730	095500	599430980	9700	9290	9700	9280	6130
597	20240730	095400	541383970	9320	9330	9350	9320	219
598	20240730	095300	539339160	9380	9110	9380	9110	4814
599	20240730	095200	495045300	9100	8960	9140	8880	5305
600	20240730	095100	447227740	8870	8870	8870	8870	0
601	20240730	095000	447227740	8870	8940	8940	8870	2942
602	20240730	094900	421023680	8960	9030	9030	8960	443
603	20240730	094800	417054190	9000	9030	9040	9000	594
604	20240730	094700	411696570	9030	9060	9100	8880	2226
605	20240730	094600	391595770	9090	9050	9090	9050	448
606	20240730	094500	387528300	9000	9010	9070	9000	4751
607	20240730	094400	344611720	9010	9050	9050	9010	326
608	20240730	094300	341673570	9050	9140	9140	9010	1491
609	20240730	094200	328183000	9160	9130	9160	9090	3987
610	20240730	094100	291843910	9120	9190	9190	9080	1628
611	20240730	094000	276986570	9200	9310	9310	9200	1457
612	20240730	093900	263503280	9310	9290	9310	9290	147
613	20240730	093800	262135090	9300	9300	9300	9290	1137
614	20240730	093700	251572030	9290	9320	9360	9290	1316
615	20240730	093600	239323010	9330	9300	9330	9290	90
616	20240730	093500	238485200	9290	9410	9420	9290	3924
617	20240730	093400	201848730	9410	9460	9460	9410	743
618	20240730	093300	194835310	9470	9520	9520	9470	1223
619	20240730	093200	183207090	9500	9500	9500	9500	109
620	20240730	093100	182171590	9500	9610	9610	9500	3362
621	20240730	093000	150096740	9660	9660	9660	9660	0
622	20240730	092900	150096740	9660	9650	9660	9650	298
623	20240730	092800	147221030	9650	9600	9650	9600	261
624	20240730	092700	144709600	9600	9600	9600	9600	300
625	20240730	092600	141829600	9600	9600	9600	9590	356
626	20240730	092500	138413840	9600	9600	9600	9600	0
627	20240730	092400	138413840	9600	9610	9610	9600	135
628	20240730	092300	137117540	9610	9610	9610	9610	20
629	20240730	092200	136925340	9600	9680	9690	9600	1505
630	20240730	092100	122409720	9690	9670	9690	9670	32
631	20240730	092000	122099840	9700	9690	9700	9690	512
632	20240730	091900	117133830	9700	9670	9700	9660	144
633	20240730	091800	115742080	9660	9660	9660	9660	0
634	20240730	091700	115742080	9660	9640	9660	9640	77
635	20240730	091600	114999060	9610	9600	9620	9600	307
636	20240730	091500	112051140	9600	9600	9600	9600	350
637	20240730	091400	108691140	9600	9620	9620	9600	1400
638	20240730	091300	95234970	9620	9640	9640	9620	306
639	20240730	091200	92287750	9650	9680	9680	9650	50
640	20240730	091100	91804850	9680	9710	9710	9680	221
641	20240730	091000	89663800	9680	9760	9760	9680	330
642	20240730	090900	86450540	9750	9690	9750	9690	522
643	20240730	090800	81374410	9620	9610	9620	9610	181
644	20240730	090700	79633240	9650	9790	9790	9650	626
645	20240730	090600	73561650	9790	9870	9870	9700	2291
646	20240730	090500	51174670	9940	9940	9940	9940	6
647	20240730	090400	51115030	9950	9940	9990	9870	598
648	20240730	090300	45187320	9870	9940	9990	9870	1201
649	20240730	090200	33197840	9990	9840	10000	9840	538
650	20240730	090100	27855800	9850	9850	9850	9850	1
651	20240730	090000	27845950	9850	9850	9850	9850	2827