KissMeData/089590/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	195700	1507070630	9860	9860	9860	9860	1513
3	20240725	195600	1507070630	9860	9860	9860	9860	0
4	20240725	195500	1507070630	9860	9860	9860	9860	0
5	20240725	195400	1507070630	9860	9860	9860	9860	0
6	20240725	195300	1507070630	9860	9860	9860	9860	0
7	20240725	195200	1507070630	9860	9860	9860	9860	0
8	20240725	195100	1507070630	9860	9860	9860	9860	0
9	20240725	195000	1507070630	9860	9860	9860	9860	0
10	20240725	194900	1507070630	9860	9860	9860	9860	0
11	20240725	194800	1507070630	9860	9860	9860	9860	0
12	20240725	194700	1507070630	9860	9860	9860	9860	0
13	20240725	194600	1507070630	9860	9860	9860	9860	0
14	20240725	194500	1507070630	9860	9860	9860	9860	0
15	20240725	194400	1507070630	9860	9860	9860	9860	0
16	20240725	194300	1507070630	9860	9860	9860	9860	0
17	20240725	194200	1507070630	9860	9860	9860	9860	0
18	20240725	194100	1507070630	9860	9860	9860	9860	0
19	20240725	194000	1507070630	9860	9860	9860	9860	0
20	20240725	193900	1507070630	9860	9860	9860	9860	0
21	20240725	193800	1507070630	9860	9860	9860	9860	0
22	20240725	193700	1507070630	9860	9860	9860	9860	0
23	20240725	193600	1507070630	9860	9860	9860	9860	0
24	20240725	193500	1507070630	9860	9860	9860	9860	0
25	20240725	193400	1507070630	9860	9860	9860	9860	0
26	20240725	193300	1507070630	9860	9860	9860	9860	0
27	20240725	193200	1507070630	9860	9860	9860	9860	0
28	20240725	193100	1507070630	9860	9860	9860	9860	0
29	20240725	193000	1507070630	9860	9860	9860	9860	0
30	20240725	192900	1507070630	9860	9860	9860	9860	0
31	20240725	192800	1507070630	9860	9860	9860	9860	0
32	20240725	192700	1507070630	9860	9860	9860	9860	1513
33	20240725	192600	1507070630	9860	9860	9860	9860	0
34	20240725	192500	1507070630	9860	9860	9860	9860	0
35	20240725	192400	1507070630	9860	9860	9860	9860	0
36	20240725	192300	1507070630	9860	9860	9860	9860	0
37	20240725	192200	1507070630	9860	9860	9860	9860	0
38	20240725	192100	1507070630	9860	9860	9860	9860	0
39	20240725	192000	1507070630	9860	9860	9860	9860	0
40	20240725	191900	1507070630	9860	9860	9860	9860	0
41	20240725	191800	1507070630	9860	9860	9860	9860	0
42	20240725	191700	1507070630	9860	9860	9860	9860	0
43	20240725	191600	1507070630	9860	9860	9860	9860	0
44	20240725	191500	1507070630	9860	9860	9860	9860	0
45	20240725	191400	1507070630	9860	9860	9860	9860	0
46	20240725	191300	1507070630	9860	9860	9860	9860	0
47	20240725	191200	1507070630	9860	9860	9860	9860	0
48	20240725	191100	1507070630	9860	9860	9860	9860	0
49	20240725	191000	1507070630	9860	9860	9860	9860	0
50	20240725	190900	1507070630	9860	9860	9860	9860	0
51	20240725	190800	1507070630	9860	9860	9860	9860	0
52	20240725	190700	1507070630	9860	9860	9860	9860	0
53	20240725	190600	1507070630	9860	9860	9860	9860	0
54	20240725	190500	1507070630	9860	9860	9860	9860	0
55	20240725	190400	1507070630	9860	9860	9860	9860	0
56	20240725	190300	1507070630	9860	9860	9860	9860	0
57	20240725	190200	1507070630	9860	9860	9860	9860	0
58	20240725	190100	1507070630	9860	9860	9860	9860	0
59	20240725	190000	1507070630	9860	9860	9860	9860	0
60	20240725	185900	1507070630	9860	9860	9860	9860	0
61	20240725	185800	1507070630	9860	9860	9860	9860	0
62	20240725	185700	1507070630	9860	9860	9860	9860	1513
63	20240725	185600	1507070630	9860	9860	9860	9860	0
64	20240725	185500	1507070630	9860	9860	9860	9860	0
65	20240725	185400	1507070630	9860	9860	9860	9860	0
66	20240725	185300	1507070630	9860	9860	9860	9860	0
67	20240725	185200	1507070630	9860	9860	9860	9860	0
68	20240725	185100	1507070630	9860	9860	9860	9860	0
69	20240725	185000	1507070630	9860	9860	9860	9860	0
70	20240725	184900	1507070630	9860	9860	9860	9860	0
71	20240725	184800	1507070630	9860	9860	9860	9860	0
72	20240725	184700	1507070630	9860	9860	9860	9860	0
73	20240725	184600	1507070630	9860	9860	9860	9860	0
74	20240725	184500	1507070630	9860	9860	9860	9860	0
75	20240725	184400	1507070630	9860	9860	9860	9860	0
76	20240725	184300	1507070630	9860	9860	9860	9860	0
77	20240725	184200	1507070630	9860	9860	9860	9860	0
78	20240725	184100	1507070630	9860	9860	9860	9860	0
79	20240725	184000	1507070630	9860	9860	9860	9860	0
80	20240725	183900	1507070630	9860	9860	9860	9860	0
81	20240725	183800	1507070630	9860	9860	9860	9860	0
82	20240725	183700	1507070630	9860	9860	9860	9860	0
83	20240725	183600	1507070630	9860	9860	9860	9860	0
84	20240725	183500	1507070630	9860	9860	9860	9860	0
85	20240725	183400	1507070630	9860	9860	9860	9860	0
86	20240725	183300	1507070630	9860	9860	9860	9860	0
87	20240725	183200	1507070630	9860	9860	9860	9860	0
88	20240725	183100	1507070630	9860	9860	9860	9860	0
89	20240725	183000	1507070630	9860	9860	9860	9860	0
90	20240725	182900	1507070630	9860	9860	9860	9860	0
91	20240725	182800	1507070630	9860	9860	9860	9860	0
92	20240725	182700	1507070630	9860	9860	9860	9860	1513
93	20240725	182600	1507070630	9860	9860	9860	9860	0
94	20240725	182500	1507070630	9860	9860	9860	9860	0
95	20240725	182400	1507070630	9860	9860	9860	9860	0
96	20240725	182300	1507070630	9860	9860	9860	9860	0
97	20240725	182200	1507070630	9860	9860	9860	9860	0
98	20240725	182100	1507070630	9860	9860	9860	9860	0
99	20240725	182000	1507070630	9860	9860	9860	9860	0
100	20240725	181900	1507070630	9860	9860	9860	9860	0
101	20240725	181800	1507070630	9860	9860	9860	9860	0
102	20240725	181700	1507070630	9860	9860	9860	9860	0
103	20240725	181600	1507070630	9860	9860	9860	9860	0
104	20240725	181500	1507070630	9860	9860	9860	9860	0
105	20240725	181400	1507070630	9860	9860	9860	9860	0
106	20240725	181300	1507070630	9860	9860	9860	9860	0
107	20240725	181200	1507070630	9860	9860	9860	9860	0
108	20240725	181100	1507070630	9860	9860	9860	9860	0
109	20240725	181000	1507070630	9860	9860	9860	9860	0
110	20240725	180900	1507070630	9860	9860	9860	9860	0
111	20240725	180800	1507070630	9860	9860	9860	9860	0
112	20240725	180700	1507070630	9860	9860	9860	9860	0
113	20240725	180600	1507070630	9860	9860	9860	9860	0
114	20240725	180500	1507070630	9860	9860	9860	9860	0
115	20240725	180400	1507070630	9860	9860	9860	9860	0
116	20240725	180300	1507070630	9860	9860	9860	9860	0
117	20240725	180200	1507070630	9860	9860	9860	9860	0
118	20240725	180100	1507070630	9860	9860	9860	9860	0
119	20240725	180000	1507070630	9860	9860	9860	9860	0
120	20240725	175900	1507070630	9860	9860	9860	9860	0
121	20240725	175800	1507070630	9860	9860	9860	9860	0
122	20240725	175700	1507070630	9860	9860	9860	9860	1513
123	20240725	175600	1507070630	9860	9860	9860	9860	0
124	20240725	175500	1507070630	9860	9860	9860	9860	0
125	20240725	175400	1507070630	9860	9860	9860	9860	0
126	20240725	175300	1507070630	9860	9860	9860	9860	0
127	20240725	175200	1507070630	9860	9860	9860	9860	0
128	20240725	175100	1507070630	9860	9860	9860	9860	0
129	20240725	175000	1507070630	9860	9860	9860	9860	0
130	20240725	174900	1507070630	9860	9860	9860	9860	0
131	20240725	174800	1507070630	9860	9860	9860	9860	0
132	20240725	174700	1507070630	9860	9860	9860	9860	0
133	20240725	174600	1507070630	9860	9860	9860	9860	0
134	20240725	174500	1507070630	9860	9860	9860	9860	0
135	20240725	174400	1507070630	9860	9860	9860	9860	0
136	20240725	174300	1507070630	9860	9860	9860	9860	0
137	20240725	174200	1507070630	9860	9860	9860	9860	0
138	20240725	174100	1507070630	9860	9860	9860	9860	0
139	20240725	174000	1507070630	9860	9860	9860	9860	0
140	20240725	173900	1507070630	9860	9860	9860	9860	0
141	20240725	173800	1507070630	9860	9860	9860	9860	0
142	20240725	173700	1507070630	9860	9860	9860	9860	0
143	20240725	173600	1507070630	9860	9860	9860	9860	0
144	20240725	173500	1507070630	9860	9860	9860	9860	0
145	20240725	173400	1507070630	9860	9860	9860	9860	0
146	20240725	173300	1507070630	9860	9860	9860	9860	0
147	20240725	173200	1507070630	9860	9860	9860	9860	0
148	20240725	173100	1507070630	9860	9860	9860	9860	0
149	20240725	173000	1507070630	9860	9860	9860	9860	0
150	20240725	172900	1507070630	9860	9860	9860	9860	0
151	20240725	172800	1507070630	9860	9860	9860	9860	0
152	20240725	172700	1507070630	9860	9860	9860	9860	1513
153	20240725	172600	1507070630	9860	9860	9860	9860	0
154	20240725	172500	1507070630	9860	9860	9860	9860	0
155	20240725	172400	1507070630	9860	9860	9860	9860	0
156	20240725	172300	1507070630	9860	9860	9860	9860	0
157	20240725	172200	1507070630	9860	9860	9860	9860	0
158	20240725	172100	1507070630	9860	9860	9860	9860	0
159	20240725	172000	1507070630	9860	9860	9860	9860	0
160	20240725	171900	1507070630	9860	9860	9860	9860	0
161	20240725	171800	1507070630	9860	9860	9860	9860	0
162	20240725	171700	1507070630	9860	9860	9860	9860	0
163	20240725	171600	1507070630	9860	9860	9860	9860	0
164	20240725	171500	1507070630	9860	9860	9860	9860	0
165	20240725	171400	1507070630	9860	9860	9860	9860	0
166	20240725	171300	1507070630	9860	9860	9860	9860	0
167	20240725	171200	1507070630	9860	9860	9860	9860	0
168	20240725	171100	1507070630	9860	9860	9860	9860	0
169	20240725	171000	1507070630	9860	9860	9860	9860	0
170	20240725	170900	1507070630	9860	9860	9860	9860	0
171	20240725	170800	1507070630	9860	9860	9860	9860	0
172	20240725	170700	1507070630	9860	9860	9860	9860	0
173	20240725	170600	1507070630	9860	9860	9860	9860	0
174	20240725	170500	1507070630	9860	9860	9860	9860	0
175	20240725	170400	1507070630	9860	9860	9860	9860	0
176	20240725	170300	1507070630	9860	9860	9860	9860	0
177	20240725	170200	1507070630	9860	9860	9860	9860	0
178	20240725	170100	1507070630	9860	9860	9860	9860	0
179	20240725	170000	1507070630	9860	9860	9860	9860	0
180	20240725	165900	1507070630	9860	9860	9860	9860	0
181	20240725	165800	1507070630	9860	9860	9860	9860	0
182	20240725	165700	1507070630	9860	9860	9860	9860	1513
183	20240725	165600	1507070630	9860	9860	9860	9860	0
184	20240725	165500	1507070630	9860	9860	9860	9860	0
185	20240725	165400	1507070630	9860	9860	9860	9860	0
186	20240725	165300	1507070630	9860	9860	9860	9860	0
187	20240725	165200	1507070630	9860	9860	9860	9860	0
188	20240725	165100	1507070630	9860	9860	9860	9860	0
189	20240725	165000	1507070630	9860	9860	9860	9860	0
190	20240725	164900	1507070630	9860	9860	9860	9860	0
191	20240725	164800	1507070630	9860	9860	9860	9860	0
192	20240725	164700	1507070630	9860	9860	9860	9860	0
193	20240725	164600	1507070630	9860	9860	9860	9860	0
194	20240725	164500	1507070630	9860	9860	9860	9860	0
195	20240725	164400	1507070630	9860	9860	9860	9860	0
196	20240725	164300	1507070630	9860	9860	9860	9860	0
197	20240725	164200	1507070630	9860	9860	9860	9860	0
198	20240725	164100	1507070630	9860	9860	9860	9860	0
199	20240725	164000	1507070630	9860	9860	9860	9860	0
200	20240725	163900	1507070630	9860	9860	9860	9860	0
201	20240725	163800	1507070630	9860	9860	9860	9860	0
202	20240725	163700	1507070630	9860	9860	9860	9860	0
203	20240725	163600	1507070630	9860	9860	9860	9860	0
204	20240725	163500	1507070630	9860	9860	9860	9860	0
205	20240725	163400	1507070630	9860	9860	9860	9860	0
206	20240725	163300	1507070630	9860	9860	9860	9860	0
207	20240725	163200	1507070630	9860	9860	9860	9860	0
208	20240725	163100	1507070630	9860	9860	9860	9860	0
209	20240725	163000	1507070630	9860	9860	9860	9860	0
210	20240725	162900	1507070630	9860	9860	9860	9860	0
211	20240725	162800	1507070630	9860	9860	9860	9860	0
212	20240725	162700	1507070630	9860	9860	9860	9860	1513
213	20240725	162600	1507070630	9860	9860	9860	9860	0
214	20240725	162500	1507070630	9860	9860	9860	9860	0
215	20240725	162400	1507070630	9860	9860	9860	9860	0
216	20240725	162300	1507070630	9860	9860	9860	9860	0
217	20240725	162200	1507070630	9860	9860	9860	9860	0
218	20240725	162100	1507070630	9860	9860	9860	9860	0
219	20240725	162000	1507070630	9860	9860	9860	9860	0
220	20240725	161900	1507070630	9860	9860	9860	9860	0
221	20240725	161800	1507070630	9860	9860	9860	9860	0
222	20240725	161700	1507070630	9860	9860	9860	9860	0
223	20240725	161600	1507070630	9860	9860	9860	9860	0
224	20240725	161500	1507070630	9860	9860	9860	9860	0
225	20240725	161400	1507070630	9860	9860	9860	9860	0
226	20240725	161300	1507070630	9860	9860	9860	9860	0
227	20240725	161200	1507070630	9860	9860	9860	9860	0
228	20240725	161100	1507070630	9860	9860	9860	9860	0
229	20240725	161000	1507070630	9860	9860	9860	9860	0
230	20240725	160900	1507070630	9860	9860	9860	9860	0
231	20240725	160800	1507070630	9860	9860	9860	9860	0
232	20240725	160700	1507070630	9860	9860	9860	9860	0
233	20240725	160600	1507070630	9860	9860	9860	9860	0
234	20240725	160500	1507070630	9860	9860	9860	9860	0
235	20240725	160400	1507070630	9860	9860	9860	9860	0
236	20240725	160300	1507070630	9860	9860	9860	9860	0
237	20240725	160200	1507070630	9860	9860	9860	9860	0
238	20240725	160100	1507070630	9860	9860	9860	9860	0
239	20240725	160000	1507070630	9860	9860	9860	9860	0
240	20240725	155900	1507070630	9860	9860	9860	9860	0
241	20240725	155800	1507070630	9860	9860	9860	9860	0
242	20240725	155700	1507070630	9860	9860	9860	9860	1513
243	20240725	155600	1507070630	9860	9860	9860	9860	0
244	20240725	155500	1507070630	9860	9860	9860	9860	0
245	20240725	155400	1507070630	9860	9860	9860	9860	0
246	20240725	155300	1507070630	9860	9860	9860	9860	0
247	20240725	155200	1507070630	9860	9860	9860	9860	0
248	20240725	155100	1507070630	9860	9860	9860	9860	0
249	20240725	155000	1507070630	9860	9860	9860	9860	0
250	20240725	154900	1507070630	9860	9860	9860	9860	0
251	20240725	154800	1507070630	9860	9860	9860	9860	0
252	20240725	154700	1507070630	9860	9860	9860	9860	0
253	20240725	154600	1507070630	9860	9860	9860	9860	0
254	20240725	154500	1507070630	9860	9860	9860	9860	0
255	20240725	154400	1507070630	9860	9860	9860	9860	0
256	20240725	154300	1507070630	9860	9860	9860	9860	0
257	20240725	154200	1507070630	9860	9860	9860	9860	0
258	20240725	154100	1507070630	9860	9860	9860	9860	0
259	20240725	154000	1507070630	9860	9860	9860	9860	0
260	20240725	153900	1507070630	9860	9860	9860	9860	0
261	20240725	153800	1507070630	9860	9860	9860	9860	0
262	20240725	153700	1507070630	9860	9860	9860	9860	0
263	20240725	153600	1507070630	9860	9860	9860	9860	0
264	20240725	153500	1507070630	9860	9860	9860	9860	0
265	20240725	153400	1507070630	9860	9860	9860	9860	0
266	20240725	153300	1507070630	9860	9860	9860	9860	0
267	20240725	153200	1507070630	9860	9860	9860	9860	0
268	20240725	153100	1507070630	9860	9860	9860	9860	0
269	20240725	153000	1507070630	9860	9860	9860	9860	1513
270	20240725	152900	1492152450	9830	9830	9830	9830	0
271	20240725	152800	1492152450	9830	9830	9830	9830	0
272	20240725	152700	1492152450	9830	9830	9830	9830	0
273	20240725	152600	1492152450	9830	9830	9830	9830	0
274	20240725	152500	1492152450	9830	9830	9830	9830	0
275	20240725	152400	1492152450	9830	9830	9830	9830	0
276	20240725	152300	1492152450	9830	9830	9830	9830	0
277	20240725	152200	1492152450	9830	9830	9830	9830	0
278	20240725	152100	1492152450	9830	9830	9830	9830	0
279	20240725	152000	1492152450	9830	9830	9830	9830	0
280	20240725	151900	1492152450	9830	9830	9830	9820	64
281	20240725	151800	1491523890	9820	9820	9830	9820	460
282	20240725	151700	1487004590	9830	9830	9830	9820	688
283	20240725	151600	1480246040	9830	9820	9830	9820	1554
284	20240725	151500	1464971750	9820	9830	9830	9820	64
285	20240725	151400	1464342870	9830	9820	9830	9820	61
286	20240725	151300	1463743650	9820	9830	9830	9820	93
287	20240725	151200	1462829960	9830	9830	9830	9830	666
288	20240725	151100	1456283180	9820	9820	9830	9820	58
289	20240725	151000	1455713210	9830	9830	9830	9830	21
290	20240725	150900	1455506780	9830	9820	9830	9820	512
291	20240725	150800	1450474350	9820	9820	9820	9820	143
292	20240725	150700	1449070090	9820	9820	9820	9820	42
293	20240725	150600	1448657650	9820	9820	9820	9820	628
294	20240725	150500	1442490690	9820	9830	9830	9820	207
295	20240725	150400	1440456440	9830	9830	9830	9830	294
296	20240725	150300	1437566420	9820	9820	9830	9820	916
297	20240725	150200	1428571120	9820	9840	9840	9820	2413
298	20240725	150100	1404864290	9830	9840	9840	9830	10
299	20240725	150000	1404765970	9840	9840	9840	9830	47
300	20240725	145900	1404303750	9830	9830	9830	9830	65
301	20240725	145800	1403664800	9830	9830	9830	9830	940
302	20240725	145700	1394424600	9830	9830	9830	9830	29
303	20240725	145600	1394139530	9830	9830	9830	9830	98
304	20240725	145500	1393176190	9830	9830	9830	9830	349
305	20240725	145400	1389745520	9830	9820	9830	9820	196
306	20240725	145300	1387819370	9820	9830	9830	9820	578
307	20240725	145200	1382139390	9830	9830	9840	9830	537
308	20240725	145100	1376860630	9830	9830	9830	9830	371
309	20240725	145000	1373213700	9830	9830	9830	9830	606
310	20240725	144900	1367256720	9830	9840	9840	9830	753
311	20240725	144800	1359854700	9840	9830	9840	9830	378
312	20240725	144700	1356138890	9830	9830	9830	9830	434
313	20240725	144600	1351872670	9830	9830	9830	9830	742
314	20240725	144500	1344578810	9830	9830	9830	9830	371
315	20240725	144400	1340931880	9830	9840	9840	9830	405
316	20240725	144300	1336950400	9830	9840	9840	9830	992
317	20240725	144200	1327196540	9830	9840	9840	9830	721
318	20240725	144100	1320108110	9830	9830	9830	9830	371
319	20240725	144000	1316461180	9830	9830	9840	9830	1772
320	20240725	143900	1299042120	9830	9830	9830	9830	371
321	20240725	143800	1295395190	9840	9830	9840	9830	270
322	20240725	143700	1292739770	9830	9830	9830	9830	633
323	20240725	143600	1286517380	9830	9830	9840	9830	677
324	20240725	143500	1279862460	9830	9830	9830	9820	852
325	20240725	143400	1271487320	9830	9830	9830	9830	371
326	20240725	143300	1267840390	9830	9830	9830	9820	1421
327	20240725	143200	1253871970	9830	9830	9840	9830	916
328	20240725	143100	1244866110	9830	9830	9840	9820	410
329	20240725	143000	1240835860	9830	9830	9830	9830	751
330	20240725	142900	1233453530	9830	9830	9830	9830	1137
331	20240725	142800	1222276820	9830	9830	9830	9830	711
332	20240725	142700	1215287690	9820	9830	9830	9820	438
333	20240725	142600	1210982220	9830	9830	9830	9830	511
334	20240725	142500	1205959090	9830	9820	9830	9820	590
335	20240725	142400	1200163100	9820	9830	9830	9820	383
336	20240725	142300	1196401930	9820	9820	9830	9820	799
337	20240725	142200	1188555650	9820	9830	9830	9820	400
338	20240725	142100	1184627360	9830	9830	9830	9820	418
339	20240725	142000	1180522130	9820	9830	9830	9820	852
340	20240725	141900	1172154390	9830	9830	9830	9820	527
341	20240725	141800	1166977700	9830	9830	9830	9830	177
342	20240725	141700	1165237790	9820	9830	9830	9820	774
343	20240725	141600	1157633080	9830	9830	9830	9830	501
344	20240725	141500	1152708250	9830	9830	9830	9830	371
345	20240725	141400	1149061320	9830	9830	9830	9830	785
346	20240725	141300	1141344770	9830	9830	9830	9830	371
347	20240725	141200	1137697840	9830	9830	9830	9830	742
348	20240725	141100	1130403980	9830	9820	9830	9820	706
349	20240725	141000	1123467710	9820	9830	9830	9820	401
350	20240725	140900	1119529590	9820	9830	9830	9820	436
351	20240725	140800	1115247480	9830	9820	9830	9820	733
352	20240725	140700	1108045800	9820	9830	9830	9820	443
353	20240725	140600	1103694820	9820	9820	9820	9820	775
354	20240725	140500	1096084320	9820	9830	9830	9820	378
355	20240725	140400	1092372290	9830	9830	9830	9830	267
356	20240725	140300	1089747680	9830	9830	9840	9830	780
357	20240725	140200	1082079080	9840	9830	9840	9830	677
358	20240725	140100	1075421170	9830	9830	9830	9830	483
359	20240725	140000	1070673280	9830	9830	9830	9830	842
360	20240725	135900	1062396420	9830	9830	9830	9830	385
361	20240725	135800	1058611870	9830	9840	9840	9830	373
362	20240725	135700	1054945260	9830	9830	9830	9830	797
363	20240725	135600	1047110750	9840	9830	9840	9830	431
364	20240725	135500	1042873480	9830	9830	9840	9830	773
365	20240725	135400	1035274870	9830	9830	9840	9830	844
366	20240725	135300	1026977850	9830	9840	9840	9830	525
367	20240725	135200	1021815560	9840	9830	9840	9830	959
368	20240725	135100	1012386420	9830	9830	9830	9830	421
369	20240725	135000	1008247990	9830	9830	9830	9830	371
370	20240725	134900	1004601060	9830	9830	9830	9830	742
371	20240725	134800	997307200	9840	9840	9840	9830	434
372	20240725	134700	993040850	9830	9840	9840	9830	452
373	20240725	134600	988596880	9840	9830	9840	9830	883
374	20240725	134500	979915580	9840	9840	9840	9830	627
375	20240725	134400	973750120	9840	9840	9840	9840	342
376	20240725	134300	970384840	9840	9850	9850	9840	494
377	20240725	134200	965522650	9850	9850	9850	9850	421
378	20240725	134100	961375800	9850	9850	9850	9850	372
379	20240725	134000	957711600	9850	9850	9860	9850	766
380	20240725	133900	950166260	9850	9850	9850	9840	664
381	20240725	133800	943626360	9850	9850	9850	9850	159
382	20240725	133700	942060210	9850	9840	9850	9840	402
383	20240725	133600	938104220	9850	9830	9850	9830	588
384	20240725	133500	932322430	9830	9840	9840	9830	644
385	20240725	133400	925989180	9830	9840	9840	9830	379
386	20240725	133300	922263530	9840	9840	9840	9840	438
387	20240725	133200	917953610	9840	9850	9850	9840	799
388	20240725	133100	910090880	9850	9850	9850	9850	628
389	20240725	133000	903905080	9860	9860	9860	9860	694
390	20240725	132900	897062240	9870	9870	9870	9870	228
391	20240725	132800	894811880	9870	9880	9880	9870	377
392	20240725	132700	891087170	9890	9880	9890	9880	100
393	20240725	132600	890098670	9890	9900	9900	9890	310
394	20240725	132500	887032510	9900	9900	9900	9900	20
395	20240725	132400	886834510	9900	9900	9900	9900	492
396	20240725	132300	881963710	9900	9900	9900	9900	10
397	20240725	132200	881864710	9900	9950	9950	9900	880
398	20240725	132100	873150680	9960	9970	9970	9960	54
399	20240725	132000	872612820	9910	9910	9910	9910	20
400	20240725	131900	872414620	9900	9960	9960	9900	351
401	20240725	131800	868932780	9960	10000	10000	9960	35
402	20240725	131700	868583780	10050	10040	10050	10040	1446
403	20240725	131600	854056440	10040	10040	10050	10030	1757
404	20240725	131500	836418490	10050	10040	10060	10030	1700
405	20240725	131400	819330170	10060	10030	10070	10030	3064
406	20240725	131300	788536460	10020	9970	10030	9970	2373
407	20240725	131200	764811350	9970	9940	9970	9930	1257
408	20240725	131100	752301930	9940	9900	9940	9900	2997
409	20240725	131000	722592190	9900	9880	9900	9880	1620
410	20240725	130900	706565250	9890	9850	9890	9850	7906
411	20240725	130800	628572450	9850	9840	9850	9840	4823
412	20240725	130700	581110530	9840	9830	9840	9830	597
413	20240725	130600	575236110	9830	9840	9840	9830	58
414	20240725	130500	574665960	9840	9830	9840	9830	15
415	20240725	130400	574518490	9830	9830	9830	9830	8
416	20240725	130300	574439850	9830	9830	9830	9830	58
417	20240725	130200	573869710	9830	9840	9840	9830	257
418	20240725	130100	571341400	9840	9830	9840	9830	11
419	20240725	130000	571233260	9830	9830	9830	9830	50
420	20240725	125900	570741760	9840	9840	9840	9840	22
421	20240725	125800	570525280	9840	9840	9840	9840	95
422	20240725	125700	569590480	9840	9830	9840	9830	52
423	20240725	125600	569079300	9830	9830	9830	9830	5
424	20240725	125500	569030150	9830	9830	9830	9830	0
425	20240725	125400	569030150	9830	9830	9830	9830	81
426	20240725	125300	568233920	9830	9830	9830	9830	450
427	20240725	125200	563810420	9830	9830	9830	9830	47
428	20240725	125100	563348410	9830	9830	9830	9830	50
429	20240725	125000	562856910	9830	9830	9830	9830	0
430	20240725	124900	562856910	9830	9830	9830	9830	128
431	20240725	124800	561598670	9840	9830	9840	9830	450
432	20240725	124700	557174990	9830	9820	9830	9820	2566
433	20240725	124600	531951580	9830	9830	9830	9820	539
434	20240725	124500	526658210	9830	9820	9830	9820	96
435	20240725	124400	525715270	9830	9830	9830	9830	15
436	20240725	124300	525567820	9820	9820	9820	9820	28
437	20240725	124200	525292860	9820	9820	9820	9820	55
438	20240725	124100	524752760	9830	9830	9830	9830	2
439	20240725	124000	524733100	9830	9830	9830	9830	9
440	20240725	123900	524644630	9820	9830	9830	9820	51
441	20240725	123800	524143800	9830	9830	9830	9830	20
442	20240725	123700	523947200	9830	9820	9830	9820	14
443	20240725	123600	523809700	9820	9830	9830	9820	334
444	20240725	123500	520529120	9830	9830	9830	9830	1
445	20240725	123400	520519290	9820	9820	9820	9820	7
446	20240725	123300	520450550	9820	9820	9820	9820	56
447	20240725	123200	519900630	9820	9830	9830	9820	356
448	20240725	123100	516403450	9830	9830	9830	9830	22
449	20240725	123000	516187190	9830	9830	9830	9820	85
450	20240725	122900	515352190	9820	9820	9820	9820	6
451	20240725	122800	515293270	9820	9820	9820	9820	2799
452	20240725	122700	487807090	9820	9820	9820	9820	50
453	20240725	122600	487316090	9830	9830	9830	9830	11
454	20240725	122500	487207960	9820	9820	9820	9820	3
455	20240725	122400	487178500	9820	9830	9830	9820	101
456	20240725	122300	486186170	9830	9830	9830	9830	1
457	20240725	122200	486176340	9820	9820	9820	9820	0
458	20240725	122100	486176340	9820	9830	9830	9820	51
459	20240725	122000	485675510	9820	9820	9820	9820	0
460	20240725	121900	485675510	9820	9820	9820	9820	30
461	20240725	121800	485380910	9820	9830	9830	9820	51
462	20240725	121700	484880080	9830	9830	9830	9830	10
463	20240725	121600	484781780	9830	9830	9830	9830	107
464	20240725	121500	483729970	9820	9830	9830	9820	53
465	20240725	121400	483209480	9830	9830	9830	9830	1
466	20240725	121300	483199650	9830	9830	9830	9830	47
467	20240725	121200	482737640	9820	9830	9830	9820	265
468	20240725	121100	480133190	9830	9830	9830	9830	1
469	20240725	121000	480123360	9820	9820	9820	9820	17
470	20240725	120900	479956420	9820	9820	9820	9820	50
471	20240725	120800	479465420	9830	9830	9830	9830	12
472	20240725	120700	479347460	9830	9830	9830	9830	3
473	20240725	120600	479317970	9820	9820	9820	9820	56
474	20240725	120500	478768050	9820	9830	9830	9820	228
475	20240725	120400	476529070	9820	9820	9820	9820	28
476	20240725	120300	476254110	9820	9830	9830	9820	51
477	20240725	120200	475753280	9830	9830	9830	9830	55
478	20240725	120100	475212630	9830	9820	9830	9820	150
479	20240725	120000	473738630	9830	9830	9830	9830	100
480	20240725	115900	472755630	9830	9830	9830	9830	0
481	20240725	115800	472755630	9830	9830	9830	9820	77
482	20240725	115700	471999280	9830	9830	9830	9830	2
483	20240725	115600	471979620	9820	9830	9830	9820	133
484	20240725	115500	470673450	9820	9820	9830	9820	204
485	20240725	115400	468670150	9830	9830	9830	9830	6
486	20240725	115300	468611170	9830	9830	9830	9830	1
487	20240725	115200	468601340	9830	9820	9830	9820	83
488	20240725	115100	467785950	9820	9830	9830	9820	123
489	20240725	115000	466577920	9830	9820	9830	9820	58
490	20240725	114900	466007840	9820	9820	9820	9820	55
491	20240725	114800	465467740	9820	9830	9830	9820	741
492	20240725	114700	458186710	9830	9830	9830	9830	1
493	20240725	114600	458176880	9830	9820	9830	9820	236
494	20240725	114500	455857500	9830	9820	9830	9820	303
495	20240725	114400	452882010	9820	9830	9830	9820	20
496	20240725	114300	452685510	9820	9820	9830	9820	87
497	20240725	114200	451830820	9830	9830	9830	9830	89
498	20240725	114100	450955950	9820	9820	9820	9820	0
499	20240725	114000	450955950	9820	9820	9820	9820	50
500	20240725	113900	450464950	9830	9830	9830	9830	60
501	20240725	113800	449875150	9830	9830	9830	9830	699
502	20240725	113700	443003980	9830	9830	9830	9830	745
503	20240725	113600	435680630	9840	9840	9840	9840	53
504	20240725	113500	435159110	9840	9840	9840	9840	106
505	20240725	113400	434116070	9840	9840	9840	9830	256
506	20240725	113300	431597530	9840	9840	9840	9830	358
507	20240725	113200	428075360	9840	9840	9840	9840	0
508	20240725	113100	428075360	9840	9840	9840	9830	68
509	20240725	113000	427406740	9840	9840	9840	9840	55
510	20240725	112900	426865540	9840	9840	9840	9840	74
511	20240725	112800	426137380	9830	9830	9830	9830	50
512	20240725	112700	425645880	9840	9840	9840	9840	32
513	20240725	112600	425331000	9840	9840	9840	9840	11
514	20240725	112500	425222760	9840	9840	9840	9830	140
515	20240725	112400	423845700	9830	9840	9840	9830	18
516	20240725	112300	423668590	9840	9840	9840	9840	21
517	20240725	112200	423461950	9830	9840	9840	9830	61
518	20240725	112100	422862210	9840	9840	9840	9840	100
519	20240725	112000	421878210	9840	9840	9840	9840	61
520	20240725	111900	421277970	9830	9840	9840	9830	51
521	20240725	111800	420776630	9840	9840	9840	9840	3
522	20240725	111700	420747110	9830	9830	9830	9830	2
523	20240725	111600	420727450	9830	9830	9830	9830	50
524	20240725	111500	420235950	9830	9830	9830	9830	206
525	20240725	111400	418210970	9830	9830	9830	9830	0
526	20240725	111300	418210970	9830	9830	9830	9830	56
527	20240725	111200	417660490	9830	9830	9830	9830	7
528	20240725	111100	417591680	9830	9830	9830	9830	7
529	20240725	111000	417522870	9840	9830	9840	9830	91
530	20240725	110900	416628300	9830	9830	9830	9830	23
531	20240725	110800	416402210	9820	9830	9830	9820	145
532	20240725	110700	414977860	9840	9840	9840	9820	600
533	20240725	110600	409079670	9840	9840	9840	9840	2
534	20240725	110500	409059990	9840	9840	9840	9840	7
535	20240725	110400	408991110	9840	9840	9840	9830	61
536	20240725	110300	408391370	9840	9830	9840	9830	588
537	20240725	110200	402611320	9820	9830	9830	9820	115
538	20240725	110100	401481970	9830	9830	9830	9820	153
539	20240725	110000	399978480	9830	9830	9830	9830	10
540	20240725	105900	399880180	9830	9830	9830	9830	27
541	20240725	105800	399614770	9830	9830	9830	9820	129
542	20240725	105700	398347200	9830	9830	9830	9830	2
543	20240725	105600	398327540	9830	9830	9830	9830	1
544	20240725	105500	398317710	9820	9820	9830	9820	257
545	20240725	105400	395792700	9820	9830	9830	9820	60
546	20240725	105300	395203400	9830	9820	9830	9820	18
547	20240725	105200	395026630	9830	9840	9840	9830	967
548	20240725	105100	385520860	9840	9830	9840	9830	15
549	20240725	105000	385373390	9840	9840	9840	9840	1
550	20240725	104900	385363550	9830	9840	9840	9830	51
551	20240725	104800	384862210	9830	9830	9830	9830	0
552	20240725	104700	384862210	9830	9830	9830	9830	68
553	20240725	104600	384193770	9830	9830	9830	9830	50
554	20240725	104500	383702270	9840	9840	9840	9840	32
555	20240725	104400	383387390	9840	9840	9840	9840	0
556	20240725	104300	383387390	9840	9840	9840	9830	90
557	20240725	104200	382502290	9840	9840	9840	9840	7
558	20240725	104100	382433410	9830	9840	9840	9830	120
559	20240725	104000	381253610	9830	9840	9840	9830	100
560	20240725	103900	380270110	9830	9830	9830	9830	688
561	20240725	103800	373507070	9830	9820	9830	9820	727
562	20240725	103700	366360930	9820	9830	9830	9820	72
563	20240725	103600	365653780	9830	9830	9830	9830	2
564	20240725	103500	365634120	9830	9820	9830	9820	123
565	20240725	103400	364425130	9820	9830	9830	9820	57
566	20240725	103300	363865370	9830	9830	9830	9830	50
567	20240725	103200	363373870	9830	9820	9830	9820	127
568	20240725	103100	362125960	9820	9830	9830	9820	371
569	20240725	103000	358480030	9820	9830	9830	9820	81
570	20240725	102900	357684200	9830	9820	9830	9820	279
571	20240725	102800	354942130	9830	9830	9830	9820	354
572	20240725	102700	351463310	9820	9830	9830	9820	835
573	20240725	102600	343257610	9830	9820	9830	9820	94
574	20240725	102500	342334090	9830	9830	9830	9830	112
575	20240725	102400	341233130	9830	9830	9830	9820	39
576	20240725	102300	340850110	9820	9820	9820	9820	50
577	20240725	102200	340359110	9830	9830	9830	9830	226
578	20240725	102100	338137530	9830	9830	9830	9830	13
579	20240725	102000	338009740	9830	9820	9830	9820	57
580	20240725	101900	337449930	9820	9830	9830	9820	21
581	20240725	101800	337243520	9830	9830	9830	9830	0
582	20240725	101700	337243520	9830	9830	9830	9820	176
583	20240725	101600	335513940	9830	9830	9830	9830	88
584	20240725	101500	334648900	9820	9820	9820	9820	0
585	20240725	101400	334648900	9820	9820	9820	9820	217
586	20240725	101300	332517960	9820	9830	9830	9820	1517
587	20240725	101200	317620930	9820	9820	9820	9820	0
588	20240725	101100	317620930	9820	9830	9830	9820	353
589	20240725	101000	314154440	9820	9820	9820	9820	0
590	20240725	100900	314154440	9820	9830	9830	9820	142
591	20240725	100800	312759620	9830	9830	9830	9830	56
592	20240725	100700	312209140	9820	9830	9830	9820	605
593	20240725	100600	306267710	9830	9830	9830	9820	402
594	20240725	100500	302316340	9830	9830	9830	9820	225
595	20240725	100400	300105100	9830	9820	9830	9820	229
596	20240725	100300	297856300	9830	9830	9830	9830	12
597	20240725	100200	297738340	9830	9830	9830	9830	302
598	20240725	100100	294769680	9840	9840	9840	9840	2
599	20240725	100000	294750000	9840	9840	9840	9840	462
600	20240725	095900	290203920	9850	9850	9850	9840	251
601	20240725	095800	287732160	9830	9830	9850	9830	1246
602	20240725	095700	275475110	9830	9830	9830	9830	140
603	20240725	095600	274098910	9830	9830	9830	9830	68
604	20240725	095500	273430470	9840	9840	9840	9830	357
605	20240725	095400	269918110	9840	9830	9840	9820	1178
606	20240725	095300	258339180	9830	9830	9830	9820	61
607	20240725	095200	257740050	9830	9820	9830	9820	517
608	20240725	095100	252662940	9830	9830	9830	9830	4487
609	20240725	095000	208555730	9830	9830	9840	9830	287
610	20240725	094900	205734320	9830	9840	9840	9830	23
611	20240725	094800	205508030	9840	9840	9840	9830	25
612	20240725	094700	205262050	9830	9850	9850	9830	1337
613	20240725	094600	192106580	9850	9850	9850	9850	7
614	20240725	094500	192037630	9850	9840	9850	9840	56
615	20240725	094400	191486370	9840	9850	9850	9840	154
616	20240725	094300	189970280	9850	9850	9850	9840	273
617	20240725	094200	187283730	9850	9840	9850	9840	70
618	20240725	094100	186594430	9840	9850	9850	9840	52
619	20240725	094000	186082730	9850	9850	9850	9840	1237
620	20240725	093900	173908880	9850	9850	9850	9840	90
621	20240725	093800	173022990	9850	9840	9850	9840	741
622	20240725	093700	165731240	9850	9850	9850	9850	23
623	20240725	093600	165504690	9840	9840	9840	9840	228
624	20240725	093500	163261170	9850	9850	9850	9840	182
625	20240725	093400	161469270	9840	9840	9840	9840	554
626	20240725	093300	156017910	9850	9840	9850	9840	7
627	20240725	093200	155948970	9850	9850	9850	9840	89
628	20240725	093100	155072820	9850	9860	9860	9850	362
629	20240725	093000	151507110	9860	9860	9860	9860	2
630	20240725	092900	151487390	9850	9850	9850	9850	277
631	20240725	092800	148758940	9840	9840	9840	9840	14
632	20240725	092700	148621180	9840	9840	9840	9840	140
633	20240725	092600	147243580	9840	9840	9840	9840	190
634	20240725	092500	145373980	9850	9840	9850	9840	421
635	20240725	092400	141231230	9850	9850	9850	9840	425
636	20240725	092300	137048480	9840	9840	9840	9840	164
637	20240725	092200	135434720	9840	9840	9840	9840	225
638	20240725	092100	133220720	9830	9850	9850	9830	78
639	20240725	092000	132453750	9850	9840	9850	9830	242
640	20240725	091900	130072480	9840	9840	9840	9830	664
641	20240725	091800	123543940	9840	9840	9850	9840	342
642	20240725	091700	120178610	9850	9850	9850	9850	160
643	20240725	091600	118602610	9850	9840	9850	9840	47
644	20240725	091500	118139930	9840	9840	9840	9840	220
645	20240725	091400	115975130	9840	9850	9860	9830	1019
646	20240725	091300	105947700	9850	9830	9850	9830	596
647	20240725	091200	100079600	9830	9860	9860	9830	3126
648	20240725	091100	69309410	9850	9860	9860	9850	201
649	20240725	091000	67328140	9860	9850	9860	9850	134
650	20240725	090900	66007620	9850	9860	9860	9850	180
651	20240725	090800	64233760	9860	9860	9860	9850	370
652	20240725	090700	60586150	9860	9860	9870	9850	1583
653	20240725	090600	44981430	9860	9870	9870	9860	306
654	20240725	090500	41962210	9860	9870	9870	9860	1364
655	20240725	090400	28500250	9870	9890	9900	9870	1205
656	20240725	090300	16596140	9900	9900	9900	9890	85
657	20240725	090200	15755270	9900	9900	9900	9900	34
658	20240725	090100	15418670	9900	9900	9930	9900	425
659	20240725	090000	11210870	9900	9930	9940	9900	1129