KissMeData/032350/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191300	3030485470	9750	9750	9750	9750	10147
3	20240726	191200	3030485470	9750	9750	9750	9750	0
4	20240726	191100	3030485470	9750	9750	9750	9750	0
5	20240726	191000	3030485470	9750	9750	9750	9750	0
6	20240726	190900	3030485470	9750	9750	9750	9750	0
7	20240726	190800	3030485470	9750	9750	9750	9750	0
8	20240726	190700	3030485470	9750	9750	9750	9750	0
9	20240726	190600	3030485470	9750	9750	9750	9750	0
10	20240726	190500	3030485470	9750	9750	9750	9750	0
11	20240726	190400	3030485470	9750	9750	9750	9750	0
12	20240726	190300	3030485470	9750	9750	9750	9750	0
13	20240726	190200	3030485470	9750	9750	9750	9750	0
14	20240726	190100	3030485470	9750	9750	9750	9750	0
15	20240726	190000	3030485470	9750	9750	9750	9750	0
16	20240726	185900	3030485470	9750	9750	9750	9750	0
17	20240726	185800	3030485470	9750	9750	9750	9750	0
18	20240726	185700	3030485470	9750	9750	9750	9750	0
19	20240726	185600	3030485470	9750	9750	9750	9750	0
20	20240726	185500	3030485470	9750	9750	9750	9750	0
21	20240726	185400	3030485470	9750	9750	9750	9750	0
22	20240726	185300	3030485470	9750	9750	9750	9750	0
23	20240726	185200	3030485470	9750	9750	9750	9750	0
24	20240726	185100	3030485470	9750	9750	9750	9750	0
25	20240726	185000	3030485470	9750	9750	9750	9750	0
26	20240726	184900	3030485470	9750	9750	9750	9750	0
27	20240726	184800	3030485470	9750	9750	9750	9750	0
28	20240726	184700	3030485470	9750	9750	9750	9750	0
29	20240726	184600	3030485470	9750	9750	9750	9750	0
30	20240726	184500	3030485470	9750	9750	9750	9750	0
31	20240726	184400	3030485470	9750	9750	9750	9750	0
32	20240726	184300	3030485470	9750	9750	9750	9750	10147
33	20240726	184200	3030485470	9750	9750	9750	9750	0
34	20240726	184100	3030485470	9750	9750	9750	9750	0
35	20240726	184000	3030485470	9750	9750	9750	9750	0
36	20240726	183900	3030485470	9750	9750	9750	9750	0
37	20240726	183800	3030485470	9750	9750	9750	9750	0
38	20240726	183700	3030485470	9750	9750	9750	9750	0
39	20240726	183600	3030485470	9750	9750	9750	9750	0
40	20240726	183500	3030485470	9750	9750	9750	9750	0
41	20240726	183400	3030485470	9750	9750	9750	9750	0
42	20240726	183300	3030485470	9750	9750	9750	9750	0
43	20240726	183200	3030485470	9750	9750	9750	9750	0
44	20240726	183100	3030485470	9750	9750	9750	9750	0
45	20240726	183000	3030485470	9750	9750	9750	9750	0
46	20240726	182900	3030485470	9750	9750	9750	9750	0
47	20240726	182800	3030485470	9750	9750	9750	9750	0
48	20240726	182700	3030485470	9750	9750	9750	9750	0
49	20240726	182600	3030485470	9750	9750	9750	9750	0
50	20240726	182500	3030485470	9750	9750	9750	9750	0
51	20240726	182400	3030485470	9750	9750	9750	9750	0
52	20240726	182300	3030485470	9750	9750	9750	9750	0
53	20240726	182200	3030485470	9750	9750	9750	9750	0
54	20240726	182100	3030485470	9750	9750	9750	9750	0
55	20240726	182000	3030485470	9750	9750	9750	9750	0
56	20240726	181900	3030485470	9750	9750	9750	9750	0
57	20240726	181800	3030485470	9750	9750	9750	9750	0
58	20240726	181700	3030485470	9750	9750	9750	9750	0
59	20240726	181600	3030485470	9750	9750	9750	9750	0
60	20240726	181500	3030485470	9750	9750	9750	9750	0
61	20240726	181400	3030485470	9750	9750	9750	9750	0
62	20240726	181300	3030485470	9750	9750	9750	9750	10147
63	20240726	181200	3030485470	9750	9750	9750	9750	0
64	20240726	181100	3030485470	9750	9750	9750	9750	0
65	20240726	181000	3030485470	9750	9750	9750	9750	0
66	20240726	180900	3030485470	9750	9750	9750	9750	0
67	20240726	180800	3030485470	9750	9750	9750	9750	0
68	20240726	180700	3030485470	9750	9750	9750	9750	0
69	20240726	180600	3030485470	9750	9750	9750	9750	0
70	20240726	180500	3030485470	9750	9750	9750	9750	0
71	20240726	180400	3030485470	9750	9750	9750	9750	0
72	20240726	180300	3030485470	9750	9750	9750	9750	0
73	20240726	180200	3030485470	9750	9750	9750	9750	0
74	20240726	180100	3030485470	9750	9750	9750	9750	0
75	20240726	180000	3030485470	9750	9750	9750	9750	0
76	20240726	175900	3030485470	9750	9750	9750	9750	0
77	20240726	175800	3030485470	9750	9750	9750	9750	0
78	20240726	175700	3030485470	9750	9750	9750	9750	0
79	20240726	175600	3030485470	9750	9750	9750	9750	0
80	20240726	175500	3030485470	9750	9750	9750	9750	0
81	20240726	175400	3030485470	9750	9750	9750	9750	0
82	20240726	175300	3030485470	9750	9750	9750	9750	0
83	20240726	175200	3030485470	9750	9750	9750	9750	0
84	20240726	175100	3030485470	9750	9750	9750	9750	0
85	20240726	175000	3030485470	9750	9750	9750	9750	0
86	20240726	174900	3030485470	9750	9750	9750	9750	0
87	20240726	174800	3030485470	9750	9750	9750	9750	0
88	20240726	174700	3030485470	9750	9750	9750	9750	0
89	20240726	174600	3030485470	9750	9750	9750	9750	0
90	20240726	174500	3030485470	9750	9750	9750	9750	0
91	20240726	174400	3030485470	9750	9750	9750	9750	0
92	20240726	174300	3030485470	9750	9750	9750	9750	10147
93	20240726	174200	3030485470	9750	9750	9750	9750	0
94	20240726	174100	3030485470	9750	9750	9750	9750	0
95	20240726	174000	3030485470	9750	9750	9750	9750	0
96	20240726	173900	3030485470	9750	9750	9750	9750	0
97	20240726	173800	3030485470	9750	9750	9750	9750	0
98	20240726	173700	3030485470	9750	9750	9750	9750	0
99	20240726	173600	3030485470	9750	9750	9750	9750	0
100	20240726	173500	3030485470	9750	9750	9750	9750	0
101	20240726	173400	3030485470	9750	9750	9750	9750	0
102	20240726	173300	3030485470	9750	9750	9750	9750	0
103	20240726	173200	3030485470	9750	9750	9750	9750	0
104	20240726	173100	3030485470	9750	9750	9750	9750	0
105	20240726	173000	3030485470	9750	9750	9750	9750	0
106	20240726	172900	3030485470	9750	9750	9750	9750	0
107	20240726	172800	3030485470	9750	9750	9750	9750	0
108	20240726	172700	3030485470	9750	9750	9750	9750	0
109	20240726	172600	3030485470	9750	9750	9750	9750	0
110	20240726	172500	3030485470	9750	9750	9750	9750	0
111	20240726	172400	3030485470	9750	9750	9750	9750	0
112	20240726	172300	3030485470	9750	9750	9750	9750	0
113	20240726	172200	3030485470	9750	9750	9750	9750	0
114	20240726	172100	3030485470	9750	9750	9750	9750	0
115	20240726	172000	3030485470	9750	9750	9750	9750	0
116	20240726	171900	3030485470	9750	9750	9750	9750	0
117	20240726	171800	3030485470	9750	9750	9750	9750	0
118	20240726	171700	3030485470	9750	9750	9750	9750	0
119	20240726	171600	3030485470	9750	9750	9750	9750	0
120	20240726	171500	3030485470	9750	9750	9750	9750	0
121	20240726	171400	3030485470	9750	9750	9750	9750	0
122	20240726	171300	3030485470	9750	9750	9750	9750	10147
123	20240726	171200	3030485470	9750	9750	9750	9750	0
124	20240726	171100	3030485470	9750	9750	9750	9750	0
125	20240726	171000	3030485470	9750	9750	9750	9750	0
126	20240726	170900	3030485470	9750	9750	9750	9750	0
127	20240726	170800	3030485470	9750	9750	9750	9750	0
128	20240726	170700	3030485470	9750	9750	9750	9750	0
129	20240726	170600	3030485470	9750	9750	9750	9750	0
130	20240726	170500	3030485470	9750	9750	9750	9750	0
131	20240726	170400	3030485470	9750	9750	9750	9750	0
132	20240726	170300	3030485470	9750	9750	9750	9750	0
133	20240726	170200	3030485470	9750	9750	9750	9750	0
134	20240726	170100	3030485470	9750	9750	9750	9750	0
135	20240726	170000	3030485470	9750	9750	9750	9750	0
136	20240726	165900	3030485470	9750	9750	9750	9750	0
137	20240726	165800	3030485470	9750	9750	9750	9750	0
138	20240726	165700	3030485470	9750	9750	9750	9750	0
139	20240726	165600	3030485470	9750	9750	9750	9750	0
140	20240726	165500	3030485470	9750	9750	9750	9750	0
141	20240726	165400	3030485470	9750	9750	9750	9750	0
142	20240726	165300	3030485470	9750	9750	9750	9750	0
143	20240726	165200	3030485470	9750	9750	9750	9750	0
144	20240726	165100	3030485470	9750	9750	9750	9750	0
145	20240726	165000	3030485470	9750	9750	9750	9750	0
146	20240726	164900	3030485470	9750	9750	9750	9750	0
147	20240726	164800	3030485470	9750	9750	9750	9750	0
148	20240726	164700	3030485470	9750	9750	9750	9750	0
149	20240726	164600	3030485470	9750	9750	9750	9750	0
150	20240726	164500	3030485470	9750	9750	9750	9750	0
151	20240726	164400	3030485470	9750	9750	9750	9750	0
152	20240726	164300	3030485470	9750	9750	9750	9750	10147
153	20240726	164200	3030485470	9750	9750	9750	9750	0
154	20240726	164100	3030485470	9750	9750	9750	9750	0
155	20240726	164000	3030485470	9750	9750	9750	9750	0
156	20240726	163900	3030485470	9750	9750	9750	9750	0
157	20240726	163800	3030485470	9750	9750	9750	9750	0
158	20240726	163700	3030485470	9750	9750	9750	9750	0
159	20240726	163600	3030485470	9750	9750	9750	9750	0
160	20240726	163500	3030485470	9750	9750	9750	9750	0
161	20240726	163400	3030485470	9750	9750	9750	9750	0
162	20240726	163300	3030485470	9750	9750	9750	9750	0
163	20240726	163200	3030485470	9750	9750	9750	9750	0
164	20240726	163100	3030485470	9750	9750	9750	9750	0
165	20240726	163000	3030485470	9750	9750	9750	9750	0
166	20240726	162900	3030485470	9750	9750	9750	9750	0
167	20240726	162800	3030485470	9750	9750	9750	9750	0
168	20240726	162700	3030485470	9750	9750	9750	9750	0
169	20240726	162600	3030485470	9750	9750	9750	9750	0
170	20240726	162500	3030485470	9750	9750	9750	9750	0
171	20240726	162400	3030485470	9750	9750	9750	9750	0
172	20240726	162300	3030485470	9750	9750	9750	9750	0
173	20240726	162200	3030485470	9750	9750	9750	9750	0
174	20240726	162100	3030485470	9750	9750	9750	9750	0
175	20240726	162000	3030485470	9750	9750	9750	9750	0
176	20240726	161900	3030485470	9750	9750	9750	9750	0
177	20240726	161800	3030485470	9750	9750	9750	9750	0
178	20240726	161700	3030485470	9750	9750	9750	9750	0
179	20240726	161600	3030485470	9750	9750	9750	9750	0
180	20240726	161500	3030485470	9750	9750	9750	9750	0
181	20240726	161400	3030485470	9750	9750	9750	9750	0
182	20240726	161300	3030485470	9750	9750	9750	9750	10147
183	20240726	161200	3030485470	9750	9750	9750	9750	0
184	20240726	161100	3030485470	9750	9750	9750	9750	0
185	20240726	161000	3030485470	9750	9750	9750	9750	0
186	20240726	160900	3030485470	9750	9750	9750	9750	0
187	20240726	160800	3030485470	9750	9750	9750	9750	0
188	20240726	160700	3030485470	9750	9750	9750	9750	0
189	20240726	160600	3030485470	9750	9750	9750	9750	0
190	20240726	160500	3030485470	9750	9750	9750	9750	0
191	20240726	160400	3030485470	9750	9750	9750	9750	0
192	20240726	160300	3030485470	9750	9750	9750	9750	0
193	20240726	160200	3030485470	9750	9750	9750	9750	0
194	20240726	160100	3030485470	9750	9750	9750	9750	0
195	20240726	160000	3030485470	9750	9750	9750	9750	0
196	20240726	155900	3030485470	9750	9750	9750	9750	0
197	20240726	155800	3030485470	9750	9750	9750	9750	0
198	20240726	155700	3030485470	9750	9750	9750	9750	0
199	20240726	155600	3030485470	9750	9750	9750	9750	0
200	20240726	155500	3030485470	9750	9750	9750	9750	0
201	20240726	155400	3030485470	9750	9750	9750	9750	0
202	20240726	155300	3030485470	9750	9750	9750	9750	0
203	20240726	155200	3030485470	9750	9750	9750	9750	0
204	20240726	155100	3030485470	9750	9750	9750	9750	0
205	20240726	155000	3030485470	9750	9750	9750	9750	0
206	20240726	154900	3030485470	9750	9750	9750	9750	0
207	20240726	154800	3030485470	9750	9750	9750	9750	0
208	20240726	154700	3030485470	9750	9750	9750	9750	0
209	20240726	154600	3030485470	9750	9750	9750	9750	0
210	20240726	154500	3030485470	9750	9750	9750	9750	0
211	20240726	154400	3030485470	9750	9750	9750	9750	0
212	20240726	154300	3030485470	9750	9750	9750	9750	10147
213	20240726	154200	3030485470	9750	9750	9750	9750	0
214	20240726	154100	3030485470	9750	9750	9750	9750	0
215	20240726	154000	3030485470	9750	9750	9750	9750	0
216	20240726	153900	3030485470	9750	9750	9750	9750	0
217	20240726	153800	3030485470	9750	9750	9750	9750	0
218	20240726	153700	3030485470	9750	9750	9750	9750	0
219	20240726	153600	3030485470	9750	9750	9750	9750	0
220	20240726	153500	3030485470	9750	9750	9750	9750	0
221	20240726	153400	3030485470	9750	9750	9750	9750	0
222	20240726	153300	3030485470	9750	9750	9750	9750	0
223	20240726	153200	3030485470	9750	9750	9750	9750	0
224	20240726	153100	3030485470	9750	9750	9750	9750	0
225	20240726	153000	3030485470	9750	9750	9750	9750	10147
226	20240726	152900	2931552220	9740	9740	9740	9740	0
227	20240726	152800	2931552220	9740	9740	9740	9740	0
228	20240726	152700	2931552220	9740	9740	9740	9740	0
229	20240726	152600	2931552220	9740	9740	9740	9740	0
230	20240726	152500	2931552220	9740	9740	9740	9740	0
231	20240726	152400	2931552220	9740	9740	9740	9740	0
232	20240726	152300	2931552220	9740	9740	9740	9740	0
233	20240726	152200	2931552220	9740	9740	9740	9740	0
234	20240726	152100	2931552220	9740	9740	9740	9740	0
235	20240726	152000	2931552220	9740	9740	9740	9740	0
236	20240726	151900	2931552220	9740	9730	9740	9720	3524
237	20240726	151800	2897270880	9720	9730	9730	9720	909
238	20240726	151700	2888429260	9720	9740	9740	9720	1004
239	20240726	151600	2878660760	9730	9740	9740	9730	593
240	20240726	151500	2872890110	9730	9730	9740	9730	3190
241	20240726	151400	2841851140	9740	9730	9740	9730	762
242	20240726	151300	2834433110	9740	9730	9740	9730	422
243	20240726	151200	2830325670	9740	9740	9740	9730	957
244	20240726	151100	2821006510	9730	9740	9740	9730	333
245	20240726	151000	2817765010	9740	9730	9740	9730	332
246	20240726	150900	2814533110	9730	9730	9740	9730	349
247	20240726	150800	2811136290	9730	9740	9740	9720	3886
248	20240726	150700	2773341120	9730	9740	9740	9730	228
249	20240726	150600	2771121430	9730	9720	9740	9720	1195
250	20240726	150500	2759490400	9740	9730	9740	9730	2778
251	20240726	150400	2732459460	9730	9730	9740	9730	1652
252	20240726	150300	2716382310	9740	9730	9740	9730	290
253	20240726	150200	2713559360	9730	9740	9750	9730	394
254	20240726	150100	2709724450	9750	9750	9750	9740	1128
255	20240726	150000	2698737140	9750	9750	9750	9730	251
256	20240726	145900	2696290220	9750	9750	9750	9730	1749
257	20240726	145800	2679253670	9750	9750	9750	9740	364
258	20240726	145700	2675705410	9750	9750	9750	9740	328
259	20240726	145600	2672508410	9750	9750	9750	9740	140
260	20240726	145500	2671143460	9750	9740	9750	9740	1245
261	20240726	145400	2659013030	9750	9740	9750	9740	710
262	20240726	145300	2652092280	9750	9750	9750	9740	232
263	20240726	145200	2649831080	9750	9740	9750	9740	417
264	20240726	145100	2645766390	9740	9750	9750	9740	454
265	20240726	145000	2641342370	9750	9750	9750	9740	1201
266	20240726	144900	2629634440	9740	9740	9750	9730	1164
267	20240726	144800	2618297830	9740	9760	9760	9740	4547
268	20240726	144700	2573989200	9750	9760	9760	9750	440
269	20240726	144600	2569696730	9760	9760	9760	9750	916
270	20240726	144500	2560760220	9760	9770	9770	9750	258
271	20240726	144400	2558242780	9770	9760	9770	9750	489
272	20240726	144300	2553471490	9760	9750	9760	9750	100
273	20240726	144200	2552495500	9760	9770	9770	9750	643
274	20240726	144100	2546219580	9770	9770	9770	9750	324
275	20240726	144000	2543057080	9770	9770	9770	9760	297
276	20240726	143900	2540156750	9770	9770	9770	9760	101
277	20240726	143800	2539169990	9770	9760	9770	9750	971
278	20240726	143700	2529700090	9760	9760	9760	9750	825
279	20240726	143600	2521648110	9770	9770	9770	9750	191
280	20240726	143500	2519783710	9770	9770	9770	9760	359
281	20240726	143400	2516278270	9770	9770	9770	9760	452
282	20240726	143300	2511865310	9770	9760	9770	9760	407
283	20240726	143200	2507891960	9770	9770	9770	9760	234
284	20240726	143100	2505605820	9760	9770	9770	9760	1559
285	20240726	143000	2490389310	9770	9770	9770	9760	1752
286	20240726	142900	2473288200	9770	9770	9770	9760	355
287	20240726	142800	2469821680	9770	9770	9770	9760	777
288	20240726	142700	2462236140	9770	9770	9770	9760	143
289	20240726	142600	2460839050	9770	9770	9770	9760	394
290	20240726	142500	2456992670	9770	9770	9770	9760	208
291	20240726	142400	2454960550	9770	9770	9770	9760	211
292	20240726	142300	2452899470	9770	9770	9770	9770	279
293	20240726	142200	2450173640	9770	9770	9770	9760	234
294	20240726	142100	2447887490	9770	9770	9770	9770	41
295	20240726	142000	2447486920	9770	9770	9770	9770	136
296	20240726	141900	2446158200	9770	9770	9770	9760	230
297	20240726	141800	2443911120	9770	9770	9770	9760	400
298	20240726	141700	2440003140	9770	9770	9770	9760	390
299	20240726	141600	2436193930	9770	9770	9770	9760	334
300	20240726	141500	2432933110	9770	9770	9770	9760	262
301	20240726	141400	2430374120	9770	9770	9770	9760	582
302	20240726	141300	2424689620	9770	9770	9770	9760	126
303	20240726	141200	2423458610	9770	9770	9770	9750	2273
304	20240726	141100	2401276390	9770	9770	9770	9760	386
305	20240726	141000	2397508390	9770	9770	9770	9760	204
306	20240726	140900	2395515320	9770	9770	9770	9760	484
307	20240726	140800	2390790130	9770	9770	9770	9770	73
308	20240726	140700	2390076920	9770	9760	9770	9760	238
309	20240726	140600	2387752010	9770	9770	9770	9770	106
310	20240726	140500	2386716390	9770	9770	9770	9760	300
311	20240726	140400	2383786550	9770	9770	9770	9760	191
312	20240726	140300	2381920490	9760	9770	9770	9760	67
313	20240726	140200	2381265920	9770	9770	9770	9770	382
314	20240726	140100	2377533780	9770	9770	9770	9760	175
315	20240726	140000	2375824040	9770	9760	9770	9760	231
316	20240726	135900	2373567910	9770	9770	9770	9760	139
317	20240726	135800	2372209910	9770	9780	9780	9760	775
318	20240726	135700	2364636640	9780	9780	9780	9780	198
319	20240726	135600	2362700200	9780	9780	9780	9770	216
320	20240726	135500	2360587740	9780	9780	9780	9770	255
321	20240726	135400	2358093860	9780	9780	9780	9780	222
322	20240726	135300	2355922700	9780	9780	9780	9780	121
323	20240726	135200	2354739320	9770	9780	9780	9770	633
324	20240726	135100	2348548600	9780	9770	9780	9760	370
325	20240726	135000	2344933840	9770	9780	9780	9770	724
326	20240726	134900	2337858920	9780	9780	9780	9770	152
327	20240726	134800	2336372380	9780	9780	9780	9780	157
328	20240726	134700	2334836920	9780	9770	9780	9770	790
329	20240726	134600	2327117810	9770	9770	9770	9760	1194
330	20240726	134500	2315452490	9770	9770	9770	9760	338
331	20240726	134400	2312150250	9770	9770	9770	9760	92
332	20240726	134300	2311251420	9770	9770	9770	9760	171
333	20240726	134200	2309580770	9770	9760	9770	9760	216
334	20240726	134100	2307470460	9770	9760	9770	9760	1075
335	20240726	134000	2296978060	9760	9760	9760	9750	3478
336	20240726	133900	2263066390	9760	9760	9760	9760	393
337	20240726	133800	2259230710	9760	9760	9760	9750	146
338	20240726	133700	2257805770	9760	9760	9760	9750	159
339	20240726	133600	2256253940	9760	9760	9760	9750	570
340	20240726	133500	2250693180	9760	9760	9760	9760	181
341	20240726	133400	2248926620	9760	9760	9760	9750	324
342	20240726	133300	2245764410	9760	9760	9760	9760	759
343	20240726	133200	2238356570	9760	9760	9760	9760	1418
344	20240726	133100	2224516890	9770	9760	9770	9760	131
345	20240726	133000	2223237050	9770	9770	9770	9760	864
346	20240726	132900	2214800770	9770	9770	9770	9760	286
347	20240726	132800	2212008250	9770	9770	9770	9760	163
348	20240726	132700	2210415750	9770	9770	9770	9760	575
349	20240726	132600	2204798020	9770	9770	9770	9770	188
350	20240726	132500	2202961260	9770	9770	9770	9760	715
351	20240726	132400	2195981730	9770	9760	9770	9760	909
352	20240726	132300	2187108800	9770	9770	9770	9760	246
353	20240726	132200	2184705400	9770	9770	9770	9760	212
354	20240726	132100	2182634170	9770	9770	9770	9770	75
355	20240726	132000	2181901420	9770	9770	9770	9760	290
356	20240726	131900	2179068730	9770	9770	9770	9760	596
357	20240726	131800	2173250820	9770	9770	9770	9760	1472
358	20240726	131700	2158872740	9770	9770	9770	9770	224
359	20240726	131600	2156684260	9770	9770	9770	9760	197
360	20240726	131500	2154760590	9770	9760	9770	9760	663
361	20240726	131400	2148283920	9770	9770	9770	9770	220
362	20240726	131300	2146134520	9770	9760	9770	9760	1146
363	20240726	131200	2134948300	9770	9770	9770	9760	180
364	20240726	131100	2133189720	9770	9770	9770	9770	145
365	20240726	131000	2131773070	9770	9770	9770	9760	152
366	20240726	130900	2130288040	9770	9770	9770	9760	138
367	20240726	130800	2128939800	9770	9770	9770	9770	219
368	20240726	130700	2126800170	9770	9760	9770	9760	1698
369	20240726	130600	2110224430	9760	9760	9760	9760	608
370	20240726	130500	2104290350	9760	9760	9760	9750	267
371	20240726	130400	2101684940	9760	9760	9760	9750	152
372	20240726	130300	2100201430	9760	9760	9760	9760	206
373	20240726	130200	2098190870	9760	9760	9760	9760	336
374	20240726	130100	2094911510	9750	9750	9760	9740	255
375	20240726	130000	2092426140	9750	9750	9750	9740	317
376	20240726	125900	2089337390	9750	9740	9750	9740	145
377	20240726	125800	2087924010	9740	9740	9740	9730	1815
378	20240726	125700	2070248940	9750	9760	9760	9740	345
379	20240726	125600	2066883280	9760	9760	9760	9760	73
380	20240726	125500	2066170800	9760	9760	9760	9740	445
381	20240726	125400	2061829990	9760	9760	9760	9750	350
382	20240726	125300	2058417060	9760	9760	9760	9760	120
383	20240726	125200	2057245860	9760	9760	9760	9750	244
384	20240726	125100	2054864430	9760	9760	9760	9750	869
385	20240726	125000	2046390650	9760	9760	9760	9750	137
386	20240726	124900	2045053600	9760	9760	9760	9750	127
387	20240726	124800	2043814090	9760	9760	9760	9750	572
388	20240726	124700	2038235340	9760	9760	9760	9750	353
389	20240726	124600	2034792050	9750	9760	9770	9750	258
390	20240726	124500	2032274010	9760	9770	9770	9760	178
391	20240726	124400	2030536610	9770	9770	9770	9760	236
392	20240726	124300	2028232190	9770	9770	9770	9760	209
393	20240726	124200	2026190290	9770	9770	9770	9770	119
394	20240726	124100	2025027660	9760	9770	9770	9760	428
395	20240726	124000	2020849360	9770	9760	9770	9760	349
396	20240726	123900	2017441220	9760	9760	9760	9750	78
397	20240726	123800	2016679960	9760	9760	9760	9760	151
398	20240726	123700	2015206200	9760	9770	9770	9750	289
399	20240726	123600	2012383890	9760	9770	9770	9760	14160
400	20240726	123500	1874180240	9770	9770	9770	9770	369
401	20240726	123400	1870575110	9770	9770	9770	9760	710
402	20240726	123300	1863644280	9770	9770	9770	9770	376
403	20240726	123200	1859970760	9770	9770	9770	9760	370
404	20240726	123100	1856355880	9770	9770	9770	9760	229
405	20240726	123000	1854118570	9770	9770	9770	9770	233
406	20240726	122900	1851842160	9770	9780	9780	9760	3386
407	20240726	122800	1818790720	9770	9770	9780	9760	147
408	20240726	122700	1817354090	9770	9780	9780	9770	758
409	20240726	122600	1809946840	9780	9770	9780	9770	251
410	20240726	122500	1807494530	9770	9770	9770	9760	553
411	20240726	122400	1802092230	9770	9770	9770	9770	172
412	20240726	122300	1800411790	9760	9780	9780	9760	660
413	20240726	122200	1793964180	9780	9780	9780	9770	403
414	20240726	122100	1790024450	9780	9780	9780	9770	261
415	20240726	122000	1787472880	9780	9780	9780	9780	111
416	20240726	121900	1786387300	9780	9770	9780	9770	807
417	20240726	121800	1778502720	9770	9760	9770	9760	2405
418	20240726	121700	1755027860	9770	9780	9780	9770	653
419	20240726	121600	1748648030	9780	9780	9780	9770	203
420	20240726	121500	1746662870	9780	9780	9780	9780	570
421	20240726	121400	1741088270	9780	9780	9780	9770	180
422	20240726	121300	1739328560	9780	9780	9780	9770	299
423	20240726	121200	1736406360	9780	9780	9780	9780	165
424	20240726	121100	1734792660	9780	9780	9780	9780	288
425	20240726	121000	1731976020	9780	9780	9790	9770	938
426	20240726	120900	1722801660	9790	9790	9790	9780	132
427	20240726	120800	1721509470	9790	9790	9790	9780	1313
428	20240726	120700	1708655920	9790	9780	9790	9780	48
429	20240726	120600	1708186030	9790	9790	9790	9780	316
430	20240726	120500	1705092400	9790	9780	9790	9780	143
431	20240726	120400	1703692920	9780	9790	9790	9780	480
432	20240726	120300	1698997440	9790	9790	9790	9780	331
433	20240726	120200	1695756960	9790	9780	9790	9780	999
434	20240726	120100	1685985790	9780	9780	9780	9770	170
435	20240726	120000	1684323210	9780	9780	9780	9780	214
436	20240726	115900	1682230290	9780	9780	9780	9770	454
437	20240726	115800	1677791490	9780	9780	9780	9770	257
438	20240726	115700	1675279040	9780	9780	9780	9780	72
439	20240726	115600	1674574880	9780	9770	9780	9760	518
440	20240726	115500	1669514330	9780	9780	9780	9770	284
441	20240726	115400	1666737830	9780	9780	9780	9780	94
442	20240726	115300	1665818510	9780	9770	9780	9770	302
443	20240726	115200	1662866290	9770	9780	9780	9770	2222
444	20240726	115100	1641156670	9780	9770	9780	9770	226
445	20240726	115000	1638946480	9770	9760	9770	9760	2104
446	20240726	114900	1618407460	9760	9760	9760	9750	173
447	20240726	114800	1616720000	9760	9770	9770	9750	217
448	20240726	114700	1614600830	9770	9770	9770	9750	487
449	20240726	114600	1609849290	9770	9780	9780	9760	310
450	20240726	114500	1606821760	9780	9780	9780	9770	186
451	20240726	114400	1605002700	9780	9780	9780	9780	145
452	20240726	114300	1603584600	9780	9780	9780	9770	178
453	20240726	114200	1601844700	9780	9790	9790	9780	163
454	20240726	114100	1600249320	9790	9790	9790	9780	284
455	20240726	114000	1597469480	9790	9790	9790	9780	118
456	20240726	113900	1596314270	9790	9790	9790	9780	310
457	20240726	113800	1593282090	9790	9780	9790	9760	2446
458	20240726	113700	1569384450	9780	9780	9780	9770	360
459	20240726	113600	1565865000	9780	9780	9780	9770	283
460	20240726	113500	1563099260	9780	9780	9780	9780	241
461	20240726	113400	1560742280	9780	9780	9780	9770	97
462	20240726	113300	1559793640	9780	9780	9780	9750	386
463	20240726	113200	1556027470	9780	9780	9780	9750	324
464	20240726	113100	1552860020	9780	9780	9780	9760	610
465	20240726	113000	1546902000	9780	9780	9780	9770	320
466	20240726	112900	1543774790	9770	9780	9780	9770	506
467	20240726	112800	1538829900	9780	9780	9780	9770	158
468	20240726	112700	1537284670	9780	9780	9780	9770	169
469	20240726	112600	1535631900	9780	9780	9780	9770	185
470	20240726	112500	1533822610	9780	9780	9780	9760	390
471	20240726	112400	1530010360	9780	9780	9780	9780	136
472	20240726	112300	1528680280	9780	9780	9790	9780	243
473	20240726	112200	1526302680	9780	9780	9780	9770	111
474	20240726	112100	1525217110	9780	9790	9790	9780	145
475	20240726	112000	1523798510	9790	9790	9790	9780	272
476	20240726	111900	1521136480	9790	9790	9790	9780	309
477	20240726	111800	1518113650	9790	9790	9790	9790	174
478	20240726	111700	1516410190	9780	9790	9790	9780	258
479	20240726	111600	1513885740	9790	9790	9790	9780	196
480	20240726	111500	1511966910	9780	9790	9790	9780	139
481	20240726	111400	1510606120	9780	9790	9790	9780	234
482	20240726	111300	1508316230	9790	9790	9790	9780	270
483	20240726	111200	1505672950	9790	9790	9790	9780	65
484	20240726	111100	1505036610	9790	9790	9790	9790	157
485	20240726	111000	1503499580	9790	9800	9800	9780	409
486	20240726	110900	1499493590	9800	9800	9800	9790	179
487	20240726	110800	1497740390	9800	9800	9800	9780	211
488	20240726	110700	1495673640	9800	9800	9800	9790	233
489	20240726	110600	1493390250	9800	9790	9800	9790	1475
490	20240726	110500	1478949240	9790	9780	9790	9780	869
491	20240726	110400	1470450300	9770	9780	9790	9770	226
492	20240726	110300	1468238940	9770	9780	9790	9770	376
493	20240726	110200	1464561360	9780	9790	9790	9780	124
494	20240726	110100	1463348120	9790	9790	9790	9780	203
495	20240726	110000	1461360780	9790	9790	9790	9790	154
496	20240726	105900	1459853120	9790	9790	9790	9790	37
497	20240726	105800	1459490890	9790	9800	9800	9710	9499
498	20240726	105700	1367065770	9800	9800	9800	9790	115
499	20240726	105600	1365938780	9800	9800	9800	9800	131
500	20240726	105500	1364654980	9800	9780	9800	9780	184
501	20240726	105400	1362852990	9790	9780	9800	9780	193
502	20240726	105300	1360963270	9800	9800	9800	9800	94
503	20240726	105200	1360042070	9800	9800	9800	9780	400
504	20240726	105100	1356126210	9800	9800	9800	9790	242
505	20240726	105000	1353754620	9800	9820	9820	9790	524
506	20240726	104900	1348619200	9820	9820	9820	9810	530
507	20240726	104800	1343418710	9820	9820	9820	9810	191
508	20240726	104700	1341543190	9820	9820	9820	9820	153
509	20240726	104600	1340040730	9820	9810	9820	9810	724
510	20240726	104500	1332932310	9810	9820	9820	9810	196
511	20240726	104400	1331007740	9820	9820	9820	9820	169
512	20240726	104300	1329348160	9820	9820	9820	9800	257
513	20240726	104200	1326826420	9820	9810	9820	9810	326
514	20240726	104100	1323628150	9810	9810	9820	9810	1623
515	20240726	104000	1307705690	9800	9810	9810	9800	222
516	20240726	103900	1305528880	9800	9810	9810	9800	401
517	20240726	103800	1301596080	9800	9810	9820	9800	378
518	20240726	103700	1297889850	9810	9810	9810	9800	152
519	20240726	103600	1296398750	9810	9810	9820	9810	257
520	20240726	103500	1293877520	9810	9810	9820	9810	411
521	20240726	103400	1289844130	9810	9790	9810	9790	525
522	20240726	103300	1284702210	9790	9780	9790	9780	484
523	20240726	103200	1279965850	9790	9780	9790	9780	61
524	20240726	103100	1279368720	9790	9800	9800	9790	300
525	20240726	103000	1276430780	9800	9800	9800	9790	193
526	20240726	102900	1274539390	9800	9790	9800	9790	305
527	20240726	102800	1271551730	9790	9820	9820	9790	649
528	20240726	102700	1265190690	9820	9820	9820	9800	142
529	20240726	102600	1263796430	9820	9840	9840	9820	362
530	20240726	102500	1260239530	9840	9840	9840	9830	1213
531	20240726	102400	1248315340	9840	9840	9840	9830	390
532	20240726	102300	1244477750	9840	9840	9840	9840	1031
533	20240726	102200	1234332710	9830	9850	9850	9830	202
534	20240726	102100	1232345020	9840	9840	9850	9840	1488
535	20240726	102000	1217698180	9840	9840	9840	9840	428
536	20240726	101900	1213486660	9840	9830	9840	9820	2768
537	20240726	101800	1186277210	9830	9830	9830	9820	192
538	20240726	101700	1184389860	9830	9810	9830	9810	532
539	20240726	101600	1179164290	9820	9800	9820	9790	2529
540	20240726	101500	1154364140	9800	9810	9810	9800	241
541	20240726	101400	1152001970	9810	9820	9820	9780	1794
542	20240726	101300	1134418760	9820	9810	9820	9810	1867
543	20240726	101200	1116095460	9810	9790	9810	9790	579
544	20240726	101100	1110421870	9800	9790	9800	9790	1035
545	20240726	101000	1100289090	9790	9790	9790	9780	164
546	20240726	100900	1098683550	9790	9790	9790	9780	229
547	20240726	100800	1096442750	9790	9780	9790	9780	1375
548	20240726	100700	1082995230	9780	9780	9780	9770	270
549	20240726	100600	1080354650	9770	9780	9780	9730	1294
550	20240726	100500	1067746050	9780	9780	9780	9780	147
551	20240726	100400	1066308390	9780	9790	9790	9770	1018
552	20240726	100300	1056355720	9790	9800	9800	9790	812
553	20240726	100200	1048404670	9790	9800	9810	9790	1316
554	20240726	100100	1035506850	9800	9790	9800	9790	472
555	20240726	100000	1030885880	9780	9760	9780	9760	2250
556	20240726	095900	1008915880	9760	9740	9760	9730	3338
557	20240726	095800	976381660	9730	9730	9740	9720	2377
558	20240726	095700	953256420	9740	9730	9740	9730	653
559	20240726	095600	946902620	9730	9720	9730	9710	1036
560	20240726	095500	936833360	9720	9720	9720	9710	821
561	20240726	095400	928855390	9720	9720	9720	9710	1326
562	20240726	095300	915973670	9720	9720	9720	9710	642
563	20240726	095200	909733930	9720	9720	9720	9710	245
564	20240726	095100	907352540	9720	9720	9720	9710	399
565	20240726	095000	903474280	9720	9730	9730	9720	246
566	20240726	094900	901082940	9730	9720	9730	9710	1247
567	20240726	094800	888970910	9720	9710	9720	9710	1094
568	20240726	094700	878345140	9720	9720	9720	9710	582
569	20240726	094600	872692330	9730	9720	9730	9720	1017
570	20240726	094500	862806230	9720	9720	9720	9720	467
571	20240726	094400	858266990	9720	9720	9720	9710	963
572	20240726	094300	848911070	9710	9730	9730	9710	287
573	20240726	094200	846121650	9720	9730	9730	9720	2993
574	20240726	094100	817028980	9730	9730	9730	9720	107
575	20240726	094000	815988900	9720	9730	9730	9720	458
576	20240726	093900	811533090	9730	9730	9730	9720	395
577	20240726	093800	807690740	9720	9730	9740	9720	2593
578	20240726	093700	782484190	9730	9750	9750	9720	2585
579	20240726	093600	757332840	9730	9730	9750	9730	7071
580	20240726	093500	688531780	9740	9740	9740	9730	1160
581	20240726	093400	677238580	9740	9740	9740	9730	1082
582	20240726	093300	666705110	9730	9740	9740	9730	145
583	20240726	093200	665293010	9740	9740	9740	9730	3507
584	20240726	093100	631169080	9730	9740	9740	9720	9111
585	20240726	093000	542521600	9740	9750	9750	9740	7068
586	20240726	092900	473678320	9740	9750	9750	9740	740
587	20240726	092800	466468320	9740	9750	9750	9740	213
588	20240726	092700	464391700	9750	9760	9760	9740	4700
589	20240726	092600	418563950	9770	9760	9770	9760	893
590	20240726	092500	409848150	9750	9740	9760	9740	814
591	20240726	092400	401911450	9740	9740	9740	9740	1068
592	20240726	092300	391509130	9730	9740	9740	9730	2073
593	20240726	092200	371329310	9750	9740	9750	9740	1434
594	20240726	092100	357353990	9740	9760	9760	9740	1711
595	20240726	092000	340670680	9760	9770	9780	9750	6632
596	20240726	091900	275981190	9780	9780	9790	9780	558
597	20240726	091800	270521710	9790	9790	9790	9790	53
598	20240726	091700	270002840	9790	9760	9790	9760	1206
599	20240726	091600	258218200	9770	9770	9770	9760	120
600	20240726	091500	257046120	9760	9770	9770	9760	2481
601	20240726	091400	232819060	9770	9760	9770	9760	1307
602	20240726	091300	220062730	9770	9760	9770	9760	520
603	20240726	091200	214987330	9770	9770	9770	9760	1157
604	20240726	091100	203694700	9770	9770	9770	9770	218
605	20240726	091000	201564840	9770	9770	9770	9770	1132
606	20240726	090900	190505200	9780	9790	9790	9780	100
607	20240726	090800	189526300	9790	9780	9790	9760	1962
608	20240726	090700	170336980	9780	9780	9790	9760	432
609	20240726	090600	166117010	9770	9780	9780	9750	2151
610	20240726	090500	145119250	9780	9740	9780	9740	1287
611	20240726	090400	132583790	9740	9780	9780	9740	524
612	20240726	090300	127471870	9740	9760	9780	9740	5319
613	20240726	090200	75632310	9750	9760	9770	9730	4201
614	20240726	090100	34654940	9770	9780	9780	9770	1201
615	20240726	090000	22919270	9770	9810	9810	9770	2340