KissMeData/036890/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191900	2575822780	9650	9650	9650	9650	16393
3	20240729	191800	2575822780	9650	9650	9650	9650	0
4	20240729	191700	2575822780	9650	9650	9650	9650	0
5	20240729	191600	2575822780	9650	9650	9650	9650	0
6	20240729	191500	2575822780	9650	9650	9650	9650	0
7	20240729	191400	2575822780	9650	9650	9650	9650	0
8	20240729	191300	2575822780	9650	9650	9650	9650	0
9	20240729	191200	2575822780	9650	9650	9650	9650	0
10	20240729	191100	2575822780	9650	9650	9650	9650	0
11	20240729	191000	2575822780	9650	9650	9650	9650	0
12	20240729	190900	2575822780	9650	9650	9650	9650	0
13	20240729	190800	2575822780	9650	9650	9650	9650	0
14	20240729	190700	2575822780	9650	9650	9650	9650	0
15	20240729	190600	2575822780	9650	9650	9650	9650	0
16	20240729	190500	2575822780	9650	9650	9650	9650	0
17	20240729	190400	2575822780	9650	9650	9650	9650	0
18	20240729	190300	2575822780	9650	9650	9650	9650	0
19	20240729	190200	2575822780	9650	9650	9650	9650	0
20	20240729	190100	2575822780	9650	9650	9650	9650	0
21	20240729	190000	2575822780	9650	9650	9650	9650	0
22	20240729	185900	2575822780	9650	9650	9650	9650	0
23	20240729	185800	2575822780	9650	9650	9650	9650	0
24	20240729	185700	2575822780	9650	9650	9650	9650	0
25	20240729	185600	2575822780	9650	9650	9650	9650	0
26	20240729	185500	2575822780	9650	9650	9650	9650	0
27	20240729	185400	2575822780	9650	9650	9650	9650	0
28	20240729	185300	2575822780	9650	9650	9650	9650	0
29	20240729	185200	2575822780	9650	9650	9650	9650	0
30	20240729	185100	2575822780	9650	9650	9650	9650	0
31	20240729	185000	2575822780	9650	9650	9650	9650	0
32	20240729	184900	2575822780	9650	9650	9650	9650	16393
33	20240729	184800	2575822780	9650	9650	9650	9650	0
34	20240729	184700	2575822780	9650	9650	9650	9650	0
35	20240729	184600	2575822780	9650	9650	9650	9650	0
36	20240729	184500	2575822780	9650	9650	9650	9650	0
37	20240729	184400	2575822780	9650	9650	9650	9650	0
38	20240729	184300	2575822780	9650	9650	9650	9650	0
39	20240729	184200	2575822780	9650	9650	9650	9650	0
40	20240729	184100	2575822780	9650	9650	9650	9650	0
41	20240729	184000	2575822780	9650	9650	9650	9650	0
42	20240729	183900	2575822780	9650	9650	9650	9650	0
43	20240729	183800	2575822780	9650	9650	9650	9650	0
44	20240729	183700	2575822780	9650	9650	9650	9650	0
45	20240729	183600	2575822780	9650	9650	9650	9650	0
46	20240729	183500	2575822780	9650	9650	9650	9650	0
47	20240729	183400	2575822780	9650	9650	9650	9650	0
48	20240729	183300	2575822780	9650	9650	9650	9650	0
49	20240729	183200	2575822780	9650	9650	9650	9650	0
50	20240729	183100	2575822780	9650	9650	9650	9650	0
51	20240729	183000	2575822780	9650	9650	9650	9650	0
52	20240729	182900	2575822780	9650	9650	9650	9650	0
53	20240729	182800	2575822780	9650	9650	9650	9650	0
54	20240729	182700	2575822780	9650	9650	9650	9650	0
55	20240729	182600	2575822780	9650	9650	9650	9650	0
56	20240729	182500	2575822780	9650	9650	9650	9650	0
57	20240729	182400	2575822780	9650	9650	9650	9650	0
58	20240729	182300	2575822780	9650	9650	9650	9650	0
59	20240729	182200	2575822780	9650	9650	9650	9650	0
60	20240729	182100	2575822780	9650	9650	9650	9650	0
61	20240729	182000	2575822780	9650	9650	9650	9650	0
62	20240729	181900	2575822780	9650	9650	9650	9650	16393
63	20240729	181800	2575822780	9650	9650	9650	9650	0
64	20240729	181700	2575822780	9650	9650	9650	9650	0
65	20240729	181600	2575822780	9650	9650	9650	9650	0
66	20240729	181500	2575822780	9650	9650	9650	9650	0
67	20240729	181400	2575822780	9650	9650	9650	9650	0
68	20240729	181300	2575822780	9650	9650	9650	9650	0
69	20240729	181200	2575822780	9650	9650	9650	9650	0
70	20240729	181100	2575822780	9650	9650	9650	9650	0
71	20240729	181000	2575822780	9650	9650	9650	9650	0
72	20240729	180900	2575822780	9650	9650	9650	9650	0
73	20240729	180800	2575822780	9650	9650	9650	9650	0
74	20240729	180700	2575822780	9650	9650	9650	9650	0
75	20240729	180600	2575822780	9650	9650	9650	9650	0
76	20240729	180500	2575822780	9650	9650	9650	9650	0
77	20240729	180400	2575822780	9650	9650	9650	9650	0
78	20240729	180300	2575822780	9650	9650	9650	9650	0
79	20240729	180200	2575822780	9650	9650	9650	9650	0
80	20240729	180100	2575822780	9650	9650	9650	9650	0
81	20240729	180000	2575822780	9650	9650	9650	9650	0
82	20240729	175900	2575822780	9650	9650	9650	9650	0
83	20240729	175800	2575822780	9650	9650	9650	9650	0
84	20240729	175700	2575822780	9650	9650	9650	9650	0
85	20240729	175600	2575822780	9650	9650	9650	9650	0
86	20240729	175500	2575822780	9650	9650	9650	9650	0
87	20240729	175400	2575822780	9650	9650	9650	9650	0
88	20240729	175300	2575822780	9650	9650	9650	9650	0
89	20240729	175200	2575822780	9650	9650	9650	9650	0
90	20240729	175100	2575822780	9650	9650	9650	9650	0
91	20240729	175000	2575822780	9650	9650	9650	9650	0
92	20240729	174900	2575822780	9650	9650	9650	9650	16393
93	20240729	174800	2575822780	9650	9650	9650	9650	0
94	20240729	174700	2575822780	9650	9650	9650	9650	0
95	20240729	174600	2575822780	9650	9650	9650	9650	0
96	20240729	174500	2575822780	9650	9650	9650	9650	0
97	20240729	174400	2575822780	9650	9650	9650	9650	0
98	20240729	174300	2575822780	9650	9650	9650	9650	0
99	20240729	174200	2575822780	9650	9650	9650	9650	0
100	20240729	174100	2575822780	9650	9650	9650	9650	0
101	20240729	174000	2575822780	9650	9650	9650	9650	0
102	20240729	173900	2575822780	9650	9650	9650	9650	0
103	20240729	173800	2575822780	9650	9650	9650	9650	0
104	20240729	173700	2575822780	9650	9650	9650	9650	0
105	20240729	173600	2575822780	9650	9650	9650	9650	0
106	20240729	173500	2575822780	9650	9650	9650	9650	0
107	20240729	173400	2575822780	9650	9650	9650	9650	0
108	20240729	173300	2575822780	9650	9650	9650	9650	0
109	20240729	173200	2575822780	9650	9650	9650	9650	0
110	20240729	173100	2575822780	9650	9650	9650	9650	0
111	20240729	173000	2575822780	9650	9650	9650	9650	0
112	20240729	172900	2575822780	9650	9650	9650	9650	0
113	20240729	172800	2575822780	9650	9650	9650	9650	0
114	20240729	172700	2575822780	9650	9650	9650	9650	0
115	20240729	172600	2575822780	9650	9650	9650	9650	0
116	20240729	172500	2575822780	9650	9650	9650	9650	0
117	20240729	172400	2575822780	9650	9650	9650	9650	0
118	20240729	172300	2575822780	9650	9650	9650	9650	0
119	20240729	172200	2575822780	9650	9650	9650	9650	0
120	20240729	172100	2575822780	9650	9650	9650	9650	0
121	20240729	172000	2575822780	9650	9650	9650	9650	0
122	20240729	171900	2575822780	9650	9650	9650	9650	16393
123	20240729	171800	2575822780	9650	9650	9650	9650	0
124	20240729	171700	2575822780	9650	9650	9650	9650	0
125	20240729	171600	2575822780	9650	9650	9650	9650	0
126	20240729	171500	2575822780	9650	9650	9650	9650	0
127	20240729	171400	2575822780	9650	9650	9650	9650	0
128	20240729	171300	2575822780	9650	9650	9650	9650	0
129	20240729	171200	2575822780	9650	9650	9650	9650	0
130	20240729	171100	2575822780	9650	9650	9650	9650	0
131	20240729	171000	2575822780	9650	9650	9650	9650	0
132	20240729	170900	2575822780	9650	9650	9650	9650	0
133	20240729	170800	2575822780	9650	9650	9650	9650	0
134	20240729	170700	2575822780	9650	9650	9650	9650	0
135	20240729	170600	2575822780	9650	9650	9650	9650	0
136	20240729	170500	2575822780	9650	9650	9650	9650	0
137	20240729	170400	2575822780	9650	9650	9650	9650	0
138	20240729	170300	2575822780	9650	9650	9650	9650	0
139	20240729	170200	2575822780	9650	9650	9650	9650	0
140	20240729	170100	2575822780	9650	9650	9650	9650	0
141	20240729	170000	2575822780	9650	9650	9650	9650	0
142	20240729	165900	2575822780	9650	9650	9650	9650	0
143	20240729	165800	2575822780	9650	9650	9650	9650	0
144	20240729	165700	2575822780	9650	9650	9650	9650	0
145	20240729	165600	2575822780	9650	9650	9650	9650	0
146	20240729	165500	2575822780	9650	9650	9650	9650	0
147	20240729	165400	2575822780	9650	9650	9650	9650	0
148	20240729	165300	2575822780	9650	9650	9650	9650	0
149	20240729	165200	2575822780	9650	9650	9650	9650	0
150	20240729	165100	2575822780	9650	9650	9650	9650	0
151	20240729	165000	2575822780	9650	9650	9650	9650	0
152	20240729	164900	2575822780	9650	9650	9650	9650	16393
153	20240729	164800	2575822780	9650	9650	9650	9650	0
154	20240729	164700	2575822780	9650	9650	9650	9650	0
155	20240729	164600	2575822780	9650	9650	9650	9650	0
156	20240729	164500	2575822780	9650	9650	9650	9650	0
157	20240729	164400	2575822780	9650	9650	9650	9650	0
158	20240729	164300	2575822780	9650	9650	9650	9650	0
159	20240729	164200	2575822780	9650	9650	9650	9650	0
160	20240729	164100	2575822780	9650	9650	9650	9650	0
161	20240729	164000	2575822780	9650	9650	9650	9650	0
162	20240729	163900	2575822780	9650	9650	9650	9650	0
163	20240729	163800	2575822780	9650	9650	9650	9650	0
164	20240729	163700	2575822780	9650	9650	9650	9650	0
165	20240729	163600	2575822780	9650	9650	9650	9650	0
166	20240729	163500	2575822780	9650	9650	9650	9650	0
167	20240729	163400	2575822780	9650	9650	9650	9650	0
168	20240729	163300	2575822780	9650	9650	9650	9650	0
169	20240729	163200	2575822780	9650	9650	9650	9650	0
170	20240729	163100	2575822780	9650	9650	9650	9650	0
171	20240729	163000	2575822780	9650	9650	9650	9650	0
172	20240729	162900	2575822780	9650	9650	9650	9650	0
173	20240729	162800	2575822780	9650	9650	9650	9650	0
174	20240729	162700	2575822780	9650	9650	9650	9650	0
175	20240729	162600	2575822780	9650	9650	9650	9650	0
176	20240729	162500	2575822780	9650	9650	9650	9650	0
177	20240729	162400	2575822780	9650	9650	9650	9650	0
178	20240729	162300	2575822780	9650	9650	9650	9650	0
179	20240729	162200	2575822780	9650	9650	9650	9650	0
180	20240729	162100	2575822780	9650	9650	9650	9650	0
181	20240729	162000	2575822780	9650	9650	9650	9650	0
182	20240729	161900	2575822780	9650	9650	9650	9650	16393
183	20240729	161800	2575822780	9650	9650	9650	9650	0
184	20240729	161700	2575822780	9650	9650	9650	9650	0
185	20240729	161600	2575822780	9650	9650	9650	9650	0
186	20240729	161500	2575822780	9650	9650	9650	9650	0
187	20240729	161400	2575822780	9650	9650	9650	9650	0
188	20240729	161300	2575822780	9650	9650	9650	9650	0
189	20240729	161200	2575822780	9650	9650	9650	9650	0
190	20240729	161100	2575822780	9650	9650	9650	9650	0
191	20240729	161000	2575822780	9650	9650	9650	9650	0
192	20240729	160900	2575822780	9650	9650	9650	9650	0
193	20240729	160800	2575822780	9650	9650	9650	9650	0
194	20240729	160700	2575822780	9650	9650	9650	9650	0
195	20240729	160600	2575822780	9650	9650	9650	9650	0
196	20240729	160500	2575822780	9650	9650	9650	9650	0
197	20240729	160400	2575822780	9650	9650	9650	9650	0
198	20240729	160300	2575822780	9650	9650	9650	9650	0
199	20240729	160200	2575822780	9650	9650	9650	9650	0
200	20240729	160100	2575822780	9650	9650	9650	9650	0
201	20240729	160000	2575822780	9650	9650	9650	9650	0
202	20240729	155900	2575822780	9650	9650	9650	9650	0
203	20240729	155800	2575822780	9650	9650	9650	9650	0
204	20240729	155700	2575822780	9650	9650	9650	9650	0
205	20240729	155600	2575822780	9650	9650	9650	9650	0
206	20240729	155500	2575822780	9650	9650	9650	9650	0
207	20240729	155400	2575822780	9650	9650	9650	9650	0
208	20240729	155300	2575822780	9650	9650	9650	9650	0
209	20240729	155200	2575822780	9650	9650	9650	9650	0
210	20240729	155100	2575822780	9650	9650	9650	9650	0
211	20240729	155000	2575822780	9650	9650	9650	9650	0
212	20240729	154900	2575822780	9650	9650	9650	9650	16393
213	20240729	154800	2575822780	9650	9650	9650	9650	0
214	20240729	154700	2575822780	9650	9650	9650	9650	0
215	20240729	154600	2575822780	9650	9650	9650	9650	0
216	20240729	154500	2575822780	9650	9650	9650	9650	0
217	20240729	154400	2575822780	9650	9650	9650	9650	0
218	20240729	154300	2575822780	9650	9650	9650	9650	0
219	20240729	154200	2575822780	9650	9650	9650	9650	0
220	20240729	154100	2575822780	9650	9650	9650	9650	0
221	20240729	154000	2575822780	9650	9650	9650	9650	0
222	20240729	153900	2575822780	9650	9650	9650	9650	0
223	20240729	153800	2575822780	9650	9650	9650	9650	0
224	20240729	153700	2575822780	9650	9650	9650	9650	0
225	20240729	153600	2575822780	9650	9650	9650	9650	0
226	20240729	153500	2575822780	9650	9650	9650	9650	0
227	20240729	153400	2575822780	9650	9650	9650	9650	0
228	20240729	153300	2575822780	9650	9650	9650	9650	0
229	20240729	153200	2575822780	9650	9650	9650	9650	0
230	20240729	153100	2575822780	9650	9650	9650	9650	0
231	20240729	153000	2575822780	9650	9650	9650	9650	16393
232	20240729	152900	2417630330	9640	9640	9640	9640	0
233	20240729	152800	2417630330	9640	9640	9640	9640	0
234	20240729	152700	2417630330	9640	9640	9640	9640	0
235	20240729	152600	2417630330	9640	9640	9640	9640	0
236	20240729	152500	2417630330	9640	9640	9640	9640	0
237	20240729	152400	2417630330	9640	9640	9640	9640	0
238	20240729	152300	2417630330	9640	9640	9640	9640	0
239	20240729	152200	2417630330	9640	9640	9640	9640	0
240	20240729	152100	2417630330	9640	9640	9640	9640	0
241	20240729	152000	2417630330	9640	9640	9640	9640	0
242	20240729	151900	2417630330	9640	9640	9640	9630	600
243	20240729	151800	2411846340	9640	9640	9650	9640	1651
244	20240729	151700	2395930630	9650	9650	9650	9650	122
245	20240729	151600	2394753330	9640	9640	9640	9630	238
246	20240729	151500	2392460010	9640	9650	9650	9640	2365
247	20240729	151400	2369656380	9650	9660	9660	9650	216
248	20240729	151300	2367571970	9640	9650	9650	9640	1020
249	20240729	151200	2357739070	9650	9650	9650	9640	1339
250	20240729	151100	2344822810	9650	9650	9650	9640	883
251	20240729	151000	2336303810	9650	9660	9660	9640	2586
252	20240729	150900	2311350420	9660	9670	9670	9660	514
253	20240729	150800	2306384820	9660	9670	9670	9660	650
254	20240729	150700	2300105640	9670	9660	9670	9660	356
255	20240729	150600	2296666420	9660	9660	9660	9660	811
256	20240729	150500	2288832160	9660	9670	9670	9660	641
257	20240729	150400	2282635100	9670	9660	9670	9650	1743
258	20240729	150300	2265802430	9670	9670	9670	9670	201
259	20240729	150200	2263858760	9660	9660	9670	9660	1549
260	20240729	150100	2248895410	9670	9670	9670	9670	49
261	20240729	150000	2248421580	9680	9670	9680	9670	181
262	20240729	145900	2246671290	9680	9660	9680	9660	167
263	20240729	145800	2245056620	9670	9660	9680	9660	237
264	20240729	145700	2242766580	9660	9670	9680	9650	2418
265	20240729	145600	2219401570	9670	9680	9680	9670	765
266	20240729	145500	2212003920	9680	9690	9690	9680	91
267	20240729	145400	2211123030	9670	9680	9680	9670	641
268	20240729	145300	2204924180	9690	9670	9690	9670	260
269	20240729	145200	2202409960	9670	9700	9700	9670	10100
270	20240729	145100	2104650000	9700	9700	9700	9700	602
271	20240729	145000	2098810600	9700	9700	9700	9700	473
272	20240729	144900	2094222500	9700	9700	9700	9700	195
273	20240729	144800	2092331000	9700	9700	9700	9700	887
274	20240729	144700	2083727100	9700	9700	9710	9700	462
275	20240729	144600	2079244480	9700	9710	9710	9700	498
276	20240729	144500	2074413100	9710	9710	9710	9710	22
277	20240729	144400	2074199480	9710	9720	9720	9710	1207
278	20240729	144300	2062479460	9730	9720	9730	9720	43
279	20240729	144200	2062061380	9720	9720	9730	9720	683
280	20240729	144100	2055422550	9720	9720	9730	9720	22
281	20240729	144000	2055208700	9720	9720	9720	9720	106
282	20240729	143900	2054178380	9720	9720	9720	9720	27
283	20240729	143800	2053915940	9720	9720	9720	9720	61
284	20240729	143700	2053323020	9730	9720	9730	9710	65
285	20240729	143600	2052690730	9730	9710	9730	9710	28
286	20240729	143500	2052418690	9710	9710	9710	9710	100
287	20240729	143400	2051447690	9740	9720	9740	9710	1329
288	20240729	143300	2038536000	9720	9740	9740	9720	221
289	20240729	143200	2036387310	9730	9730	9730	9730	150
290	20240729	143100	2034927810	9720	9720	9720	9720	205
291	20240729	143000	2032935210	9720	9720	9720	9720	0
292	20240729	142900	2032935210	9720	9730	9730	9720	990
293	20240729	142800	2023312110	9720	9720	9720	9720	0
294	20240729	142700	2023312110	9720	9740	9740	9720	1626
295	20240729	142600	2007501530	9740	9740	9740	9740	13
296	20240729	142500	2007374910	9740	9740	9740	9740	21
297	20240729	142400	2007170370	9740	9740	9740	9740	0
298	20240729	142300	2007170370	9740	9730	9740	9730	135
299	20240729	142200	2005856600	9740	9740	9740	9740	5
300	20240729	142100	2005807900	9730	9730	9730	9730	562
301	20240729	142000	2000339640	9730	9730	9730	9730	0
302	20240729	141900	2000339640	9730	9730	9730	9730	102
303	20240729	141800	1999347180	9730	9730	9730	9730	0
304	20240729	141700	1999347180	9730	9730	9730	9730	1
305	20240729	141600	1999337450	9740	9740	9740	9740	5
306	20240729	141500	1999288750	9740	9740	9740	9740	31
307	20240729	141400	1998986810	9740	9740	9740	9740	2
308	20240729	141300	1998967330	9740	9730	9740	9730	51
309	20240729	141200	1998470600	9730	9730	9730	9720	25
310	20240729	141100	1998227450	9730	9730	9730	9730	1
311	20240729	141000	1998217720	9730	9720	9730	9720	303
312	20240729	140900	1995270530	9720	9730	9730	9720	96
313	20240729	140800	1994337400	9720	9730	9730	9720	100
314	20240729	140700	1993365260	9730	9730	9730	9730	0
315	20240729	140600	1993365260	9730	9730	9730	9730	0
316	20240729	140500	1993365260	9730	9730	9730	9730	0
317	20240729	140400	1993365260	9730	9730	9730	9730	0
318	20240729	140300	1993365260	9730	9730	9730	9730	36
319	20240729	140200	1993014980	9730	9730	9730	9730	15
320	20240729	140100	1992869030	9720	9730	9730	9720	104
321	20240729	140000	1991857140	9730	9730	9730	9730	100
322	20240729	135900	1990884140	9730	9750	9750	9730	174
323	20240729	135800	1989188480	9750	9750	9750	9720	505
324	20240729	135700	1984276720	9730	9730	9730	9730	10
325	20240729	135600	1984179420	9730	9730	9730	9730	650
326	20240729	135500	1977854920	9740	9740	9740	9740	10
327	20240729	135400	1977757520	9740	9730	9740	9730	615
328	20240729	135300	1971773420	9730	9740	9740	9730	200
329	20240729	135200	1969827360	9740	9740	9740	9740	1
330	20240729	135100	1969817620	9730	9730	9730	9730	0
331	20240729	135000	1969817620	9730	9730	9730	9730	40
332	20240729	134900	1969428420	9740	9740	9740	9740	105
333	20240729	134800	1968405720	9740	9750	9750	9740	1115
334	20240729	134700	1957544390	9750	9750	9750	9750	23
335	20240729	134600	1957320140	9740	9740	9740	9740	0
336	20240729	134500	1957320140	9740	9740	9740	9740	112
337	20240729	134400	1956229260	9740	9740	9740	9740	109
338	20240729	134300	1955167600	9740	9740	9740	9740	174
339	20240729	134200	1953472840	9740	9740	9740	9740	941
340	20240729	134100	1944307500	9750	9750	9750	9750	3
341	20240729	134000	1944278250	9740	9740	9740	9740	1
342	20240729	133900	1944268510	9740	9730	9740	9730	11
343	20240729	133800	1944161380	9730	9730	9730	9730	45
344	20240729	133700	1943723530	9730	9730	9730	9730	600
345	20240729	133600	1937885530	9730	9740	9740	9730	800
346	20240729	133500	1930101420	9750	9730	9750	9730	501
347	20240729	133400	1925226650	9740	9740	9740	9740	335
348	20240729	133300	1921963750	9750	9740	9750	9740	545
349	20240729	133200	1916655060	9750	9740	9750	9740	221
350	20240729	133100	1914502510	9740	9740	9740	9730	678
351	20240729	133000	1907903230	9740	9730	9740	9730	30
352	20240729	132900	1907611320	9740	9740	9740	9740	58
353	20240729	132800	1907046400	9740	9740	9740	9740	7
354	20240729	132700	1906978220	9740	9740	9740	9730	49
355	20240729	132600	1906501420	9730	9730	9730	9730	10
356	20240729	132500	1906404120	9730	9730	9730	9730	0
357	20240729	132400	1906404120	9730	9730	9730	9730	0
358	20240729	132300	1906404120	9730	9730	9730	9730	0
359	20240729	132200	1906404120	9730	9730	9730	9730	9
360	20240729	132100	1906316550	9730	9730	9730	9730	130
361	20240729	132000	1905051650	9730	9730	9730	9730	0
362	20240729	131900	1905051650	9730	9730	9730	9730	0
363	20240729	131800	1905051650	9730	9730	9740	9730	1442
364	20240729	131700	1891020660	9730	9730	9730	9730	0
365	20240729	131600	1891020660	9730	9730	9730	9730	48
366	20240729	131500	1890553620	9730	9730	9730	9730	0
367	20240729	131400	1890553620	9730	9730	9730	9730	0
368	20240729	131300	1890553620	9730	9730	9730	9730	10
369	20240729	131200	1890456320	9730	9730	9730	9730	0
370	20240729	131100	1890456320	9730	9730	9730	9730	5
371	20240729	131000	1890407670	9730	9740	9740	9730	71
372	20240729	130900	1889716760	9750	9750	9750	9750	0
373	20240729	130800	1889716760	9750	9750	9750	9750	9
374	20240729	130700	1889629010	9750	9730	9750	9730	782
375	20240729	130600	1882019710	9720	9730	9730	9720	226
376	20240729	130500	1879822790	9730	9740	9740	9730	274
377	20240729	130400	1877156750	9720	9720	9720	9720	0
378	20240729	130300	1877156750	9720	9720	9720	9720	0
379	20240729	130200	1877156750	9720	9720	9720	9720	0
380	20240729	130100	1877156750	9720	9730	9730	9710	1488
381	20240729	130000	1862693370	9720	9720	9720	9720	30
382	20240729	125900	1862401770	9720	9730	9730	9720	325
383	20240729	125800	1859242670	9720	9720	9720	9720	41
384	20240729	125700	1858844150	9720	9720	9720	9720	75
385	20240729	125600	1858115150	9720	9720	9720	9720	20
386	20240729	125500	1857920750	9720	9720	9720	9710	1349
387	20240729	125400	1844808670	9730	9750	9750	9730	74
388	20240729	125300	1844088600	9730	9730	9730	9730	520
389	20240729	125200	1839029000	9710	9730	9730	9710	20
390	20240729	125100	1838834740	9710	9710	9740	9710	581
391	20240729	125000	1833190300	9710	9720	9720	9710	175
392	20240729	124900	1831491000	9710	9730	9730	9710	2254
393	20240729	124800	1809589830	9730	9730	9730	9730	115
394	20240729	124700	1808470880	9730	9750	9750	9730	20
395	20240729	124600	1808276180	9730	9740	9740	9730	95
396	20240729	124500	1807351250	9740	9740	9740	9740	363
397	20240729	124400	1803815630	9740	9740	9740	9740	20
398	20240729	124300	1803620830	9740	9740	9740	9740	135
399	20240729	124200	1802305930	9740	9740	9740	9740	0
400	20240729	124100	1802305930	9740	9740	9740	9740	20
401	20240729	124000	1802111130	9740	9750	9750	9740	98
402	20240729	123900	1801156580	9820	9820	9820	9820	0
403	20240729	123800	1801156580	9820	9750	9820	9750	1000
404	20240729	123700	1791366390	9710	9710	9710	9710	75
405	20240729	123600	1790638140	9750	9710	9750	9710	140
406	20240729	123500	1789274770	9710	9710	9710	9710	423
407	20240729	123400	1785167440	9710	9720	9720	9710	95
408	20240729	123300	1784244530	9720	9720	9720	9720	20
409	20240729	123200	1784050130	9720	9730	9730	9720	155
410	20240729	123100	1782543490	9740	9730	9740	9730	100
411	20240729	123000	1781570450	9730	9730	9730	9730	70
412	20240729	122900	1780889350	9730	9720	9730	9710	81
413	20240729	122800	1780102210	9710	9710	9710	9710	141
414	20240729	122700	1778733100	9730	9710	9730	9710	144
415	20240729	122600	1777334340	9710	9730	9730	9710	82
416	20240729	122500	1776538020	9710	9710	9710	9710	20
417	20240729	122400	1776343820	9710	9720	9720	9710	210
418	20240729	122300	1774304270	9730	9730	9730	9730	65
419	20240729	122200	1773671820	9730	9730	9730	9730	20
420	20240729	122100	1773477220	9730	9720	9730	9720	56
421	20240729	122000	1772932540	9720	9730	9730	9720	97
422	20240729	121900	1771989480	9730	9720	9730	9720	138
423	20240729	121800	1770647740	9720	9720	9720	9720	20
424	20240729	121700	1770453340	9720	9710	9720	9710	189
425	20240729	121600	1768617840	9710	9740	9740	9710	4121
426	20240729	121500	1728554300	9740	9740	9740	9740	325
427	20240729	121400	1725388800	9740	9740	9740	9740	0
428	20240729	121300	1725388800	9740	9740	9740	9740	20
429	20240729	121200	1725194000	9740	9740	9740	9740	537
430	20240729	121100	1719963620	9740	9740	9740	9740	0
431	20240729	121000	1719963620	9740	9760	9760	9740	1757
432	20240729	120900	1702841050	9760	9760	9760	9760	105
433	20240729	120800	1701816250	9760	9760	9760	9760	240
434	20240729	120700	1699473850	9760	9760	9760	9760	75
435	20240729	120600	1698741850	9770	9770	9770	9770	27
436	20240729	120500	1698478060	9760	9760	9760	9760	20
437	20240729	120400	1698282860	9760	9770	9770	9760	76
438	20240729	120300	1697541090	9770	9770	9770	9770	5
439	20240729	120200	1697492240	9770	9770	9770	9770	200
440	20240729	120100	1695538240	9770	9770	9770	9770	42
441	20240729	120000	1695127900	9770	9770	9770	9770	22
442	20240729	115900	1694912960	9770	9770	9770	9770	32
443	20240729	115800	1694600320	9770	9770	9770	9770	43
444	20240729	115700	1694180210	9780	9780	9780	9780	15
445	20240729	115600	1694033510	9780	9780	9780	9780	95
446	20240729	115500	1693104410	9780	9780	9790	9760	334
447	20240729	115400	1689837650	9760	9760	9760	9760	40
448	20240729	115300	1689447250	9760	9760	9760	9760	95
449	20240729	115200	1688520050	9760	9760	9760	9760	0
450	20240729	115100	1688520050	9760	9760	9760	9760	56
451	20240729	115000	1687973490	9760	9760	9760	9760	75
452	20240729	114900	1687241490	9770	9770	9770	9770	502
453	20240729	114800	1682336950	9760	9760	9770	9760	160
454	20240729	114700	1680775340	9760	9770	9770	9760	45
455	20240729	114600	1680336120	9760	9760	9760	9760	160
456	20240729	114500	1678774520	9770	9770	9770	9770	129
457	20240729	114400	1677514190	9770	9770	9770	9770	96
458	20240729	114300	1676576270	9770	9770	9770	9770	0
459	20240729	114200	1676576270	9770	9770	9770	9770	20
460	20240729	114100	1676380870	9770	9780	9790	9770	89
461	20240729	114000	1675509960	9770	9770	9770	9770	75
462	20240729	113900	1674777210	9760	9760	9760	9760	40
463	20240729	113800	1674386810	9760	9770	9770	9760	370
464	20240729	113700	1670774610	9770	9770	9770	9770	20
465	20240729	113600	1670579210	9770	9770	9770	9770	79
466	20240729	113500	1669807380	9780	9770	9780	9770	430
467	20240729	113400	1665602180	9770	9760	9770	9760	30
468	20240729	113300	1665309280	9760	9760	9760	9760	83
469	20240729	113200	1664499200	9750	9750	9750	9740	167
470	20240729	113100	1662871150	9750	9740	9750	9740	144
471	20240729	113000	1661467550	9740	9750	9750	9740	595
472	20240729	112900	1655667050	9750	9750	9750	9750	113
473	20240729	112800	1654565300	9750	9760	9760	9750	1290
474	20240729	112700	1641979790	9770	9770	9770	9770	0
475	20240729	112600	1641979790	9770	9790	9790	9770	95
476	20240729	112500	1641051500	9770	9770	9770	9770	20
477	20240729	112400	1640856100	9770	9770	9770	9770	139
478	20240729	112300	1639498070	9800	9800	9800	9770	925
479	20240729	112200	1630458610	9800	9800	9800	9800	1005
480	20240729	112100	1620609610	9780	9760	9780	9760	1261
481	20240729	112000	1608285140	9770	9770	9770	9770	0
482	20240729	111900	1608285140	9770	9770	9770	9770	25
483	20240729	111800	1608040890	9750	9750	9750	9750	91
484	20240729	111700	1607153640	9750	9740	9750	9740	287
485	20240729	111600	1604358060	9730	9740	9740	9730	383
486	20240729	111500	1600629450	9740	9740	9740	9740	1
487	20240729	111400	1600619710	9740	9740	9740	9740	65
488	20240729	111300	1599986610	9740	9740	9740	9740	20
489	20240729	111200	1599791810	9740	9740	9740	9740	73
490	20240729	111100	1599080790	9730	9740	9740	9730	227
491	20240729	111000	1596871960	9740	9740	9740	9730	219
492	20240729	110900	1594739940	9740	9740	9740	9740	20
493	20240729	110800	1594545140	9740	9740	9740	9730	84
494	20240729	110700	1593727730	9740	9730	9740	9730	172
495	20240729	110600	1592052750	9730	9730	9730	9730	84
496	20240729	110500	1591235430	9730	9730	9730	9730	75
497	20240729	110400	1590505680	9730	9730	9730	9730	172
498	20240729	110300	1588832120	9730	9730	9730	9730	679
499	20240729	110200	1582225450	9730	9740	9740	9730	555
500	20240729	110100	1576820500	9740	9740	9740	9730	393
501	20240729	110000	1572992880	9740	9730	9740	9730	243
502	20240729	105900	1570627010	9740	9740	9740	9740	490
503	20240729	105800	1565854410	9750	9740	9750	9740	972
504	20240729	105700	1556386620	9740	9750	9750	9740	298
505	20240729	105600	1553483270	9750	9750	9750	9750	0
506	20240729	105500	1553483270	9750	9750	9750	9750	5
507	20240729	105400	1553434520	9750	9750	9750	9740	125
508	20240729	105300	1552216520	9740	9740	9740	9740	0
509	20240729	105200	1552216520	9740	9740	9740	9740	322
510	20240729	105100	1549080240	9740	9740	9740	9740	56
511	20240729	105000	1548534800	9740	9740	9740	9740	114
512	20240729	104900	1547424440	9730	9740	9750	9730	1633
513	20240729	104800	1531524070	9750	9760	9760	9750	1106
514	20240729	104700	1520739610	9770	9760	9770	9760	813
515	20240729	104600	1512803730	9760	9760	9760	9760	95
516	20240729	104500	1511876530	9760	9760	9760	9760	20
517	20240729	104400	1511681330	9760	9760	9760	9760	5
518	20240729	104300	1511632530	9760	9760	9770	9760	138
519	20240729	104200	1510285220	9760	9760	9760	9760	20
520	20240729	104100	1510090020	9760	9750	9760	9750	13
521	20240729	104000	1509963160	9750	9760	9760	9750	1139
522	20240729	103900	1498852740	9780	9780	9780	9780	5
523	20240729	103800	1498803840	9780	9760	9780	9760	578
524	20240729	103700	1493155530	9760	9750	9760	9750	79
525	20240729	103600	1492384880	9750	9740	9750	9740	141
526	20240729	103500	1491010530	9740	9750	9750	9740	118
527	20240729	103400	1489860210	9750	9740	9750	9740	235
528	20240729	103300	1487570810	9740	9750	9750	9740	570
529	20240729	103200	1482018000	9760	9770	9770	9760	116
530	20240729	103100	1480884840	9770	9750	9770	9740	380
531	20240729	103000	1477180290	9760	9770	9770	9760	65
532	20240729	102900	1476545350	9760	9760	9760	9750	612
533	20240729	102800	1470577400	9760	9760	9760	9760	120
534	20240729	102700	1469406200	9770	9760	9780	9750	860
535	20240729	102600	1461010320	9780	9760	9780	9760	309
536	20240729	102500	1457994460	9760	9770	9770	9760	185
537	20240729	102400	1456187050	9770	9770	9770	9770	71
538	20240729	102300	1455493380	9770	9770	9770	9770	370
539	20240729	102200	1451878480	9770	9780	9780	9770	1589
540	20240729	102100	1436342940	9780	9780	9790	9780	1781
541	20240729	102000	1418922370	9790	9790	9790	9790	250
542	20240729	101900	1416474870	9790	9770	9790	9770	103
543	20240729	101800	1415468020	9780	9770	9780	9770	326
544	20240729	101700	1412280490	9790	9770	9790	9770	1020
545	20240729	101600	1402305680	9770	9760	9770	9750	402
546	20240729	101500	1398378730	9760	9750	9760	9750	682
547	20240729	101400	1391723260	9740	9750	9750	9740	384
548	20240729	101300	1387980850	9750	9740	9750	9740	351
549	20240729	101200	1384560600	9740	9750	9750	9740	515
550	20240729	101100	1379540300	9750	9730	9750	9720	2784
551	20240729	101000	1352441540	9710	9710	9710	9710	613
552	20240729	100900	1346489310	9710	9740	9740	9710	4262
553	20240729	100800	1305060100	9740	9730	9740	9730	75
554	20240729	100700	1304330300	9730	9730	9730	9730	75
555	20240729	100600	1303600550	9740	9740	9740	9730	554
556	20240729	100500	1298209970	9740	9730	9740	9720	520
557	20240729	100400	1293149550	9730	9730	9730	9730	693
558	20240729	100300	1286406660	9720	9720	9730	9720	873
559	20240729	100200	1277921010	9720	9710	9720	9710	92
560	20240729	100100	1277026980	9710	9720	9720	9710	125
561	20240729	100000	1275812730	9720	9720	9720	9720	16
562	20240729	095900	1275657210	9720	9710	9720	9710	1105
563	20240729	095800	1264916620	9710	9720	9720	9700	1104
564	20240729	095700	1254193080	9720	9720	9720	9720	503
565	20240729	095600	1249303920	9720	9720	9720	9720	113
566	20240729	095500	1248205560	9710	9720	9720	9710	69
567	20240729	095400	1247535230	9720	9720	9720	9720	30
568	20240729	095300	1247243630	9720	9710	9720	9710	149
569	20240729	095200	1245795400	9710	9710	9710	9710	51
570	20240729	095100	1245300190	9710	9700	9710	9700	127
571	20240729	095000	1244067220	9700	9710	9710	9700	805
572	20240729	094900	1236255320	9710	9720	9720	9700	790
573	20240729	094800	1228583730	9720	9710	9730	9710	96
574	20240729	094700	1227650860	9710	9690	9710	9690	3197
575	20240729	094600	1196610270	9690	9680	9690	9680	898
576	20240729	094500	1187912340	9680	9700	9700	9680	3410
577	20240729	094400	1154874780	9700	9700	9710	9700	606
578	20240729	094300	1148993570	9700	9710	9710	9700	411
579	20240729	094200	1145006820	9710	9720	9720	9700	3626
580	20240729	094100	1109815240	9730	9730	9730	9720	299
581	20240729	094000	1106907450	9740	9740	9740	9740	6
582	20240729	093900	1106849010	9720	9720	9720	9720	89
583	20240729	093800	1105983930	9750	9750	9750	9750	122
584	20240729	093700	1104794430	9750	9720	9750	9720	680
585	20240729	093600	1098176710	9720	9730	9730	9710	780
586	20240729	093500	1090597180	9720	9780	9780	9720	316
587	20240729	093400	1087512200	9760	9710	9760	9710	2274
588	20240729	093300	1065397560	9710	9710	9720	9710	443
589	20240729	093200	1061095970	9710	9690	9710	9680	5773
590	20240729	093100	1005114080	9700	9690	9700	9690	805
591	20240729	093000	997311350	9690	9700	9700	9690	280
592	20240729	092900	994597580	9700	9710	9710	9700	2508
593	20240729	092800	970265750	9710	9700	9710	9690	2726
594	20240729	092700	943814200	9720	9710	9720	9700	1609
595	20240729	092600	928205380	9720	9710	9720	9710	2620
596	20240729	092500	902747400	9720	9690	9720	9690	1293
597	20240729	092400	890198220	9690	9690	9690	9680	1559
598	20240729	092300	875092510	9690	9730	9730	9690	6582
599	20240729	092200	811180450	9730	9770	9770	9730	2926
600	20240729	092100	782710170	9730	9720	9730	9720	920
601	20240729	092000	773764560	9720	9790	9800	9720	7040
602	20240729	091900	705150040	9800	9820	9820	9750	397
603	20240729	091800	701270710	9800	9760	9840	9760	247
604	20240729	091700	698853870	9840	9760	9840	9760	834
605	20240729	091600	690703730	9760	9740	9760	9730	362
606	20240729	091500	687175520	9740	9750	9750	9740	232
607	20240729	091400	684915390	9750	9740	9750	9720	189
608	20240729	091300	683074660	9740	9680	9740	9680	5062
609	20240729	091200	633978610	9670	9700	9700	9670	6027
610	20240729	091100	575620920	9690	9710	9710	9690	1177
611	20240729	091000	564201320	9710	9700	9710	9700	523
612	20240729	090900	559126010	9710	9710	9720	9710	1482
613	20240729	090800	544734400	9720	9700	9720	9700	1434
614	20240729	090700	530824400	9700	9720	9730	9680	2712
615	20240729	090600	504509490	9740	9700	9750	9700	2891
616	20240729	090500	476377300	9730	9770	9770	9630	13444
617	20240729	090400	345581920	9770	9800	9800	9770	3372
618	20240729	090300	312571900	9800	9810	9810	9770	5409
619	20240729	090200	259574850	9830	9760	9880	9760	3300
620	20240729	090100	227174310	9790	9800	9800	9750	11219
621	20240729	090000	117613400	9800	9950	9950	9800	10881