KissMeData/402490/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	212200	593500930	17770	17770	17770	17770	1280
3	20240729	212100	593500930	17770	17770	17770	17770	0
4	20240729	212000	593500930	17770	17770	17770	17770	0
5	20240729	211900	593500930	17770	17770	17770	17770	0
6	20240729	211800	593500930	17770	17770	17770	17770	0
7	20240729	211700	593500930	17770	17770	17770	17770	0
8	20240729	211600	593500930	17770	17770	17770	17770	0
9	20240729	211500	593500930	17770	17770	17770	17770	0
10	20240729	211400	593500930	17770	17770	17770	17770	0
11	20240729	211300	593500930	17770	17770	17770	17770	0
12	20240729	211200	593500930	17770	17770	17770	17770	0
13	20240729	211100	593500930	17770	17770	17770	17770	0
14	20240729	211000	593500930	17770	17770	17770	17770	0
15	20240729	210900	593500930	17770	17770	17770	17770	0
16	20240729	210800	593500930	17770	17770	17770	17770	0
17	20240729	210700	593500930	17770	17770	17770	17770	0
18	20240729	210600	593500930	17770	17770	17770	17770	0
19	20240729	210500	593500930	17770	17770	17770	17770	0
20	20240729	210400	593500930	17770	17770	17770	17770	0
21	20240729	210300	593500930	17770	17770	17770	17770	0
22	20240729	210200	593500930	17770	17770	17770	17770	0
23	20240729	210100	593500930	17770	17770	17770	17770	0
24	20240729	210000	593500930	17770	17770	17770	17770	0
25	20240729	205900	593500930	17770	17770	17770	17770	0
26	20240729	205800	593500930	17770	17770	17770	17770	0
27	20240729	205700	593500930	17770	17770	17770	17770	0
28	20240729	205600	593500930	17770	17770	17770	17770	0
29	20240729	205500	593500930	17770	17770	17770	17770	0
30	20240729	205400	593500930	17770	17770	17770	17770	0
31	20240729	205300	593500930	17770	17770	17770	17770	0
32	20240729	205200	593500930	17770	17770	17770	17770	1280
33	20240729	205100	593500930	17770	17770	17770	17770	0
34	20240729	205000	593500930	17770	17770	17770	17770	0
35	20240729	204900	593500930	17770	17770	17770	17770	0
36	20240729	204800	593500930	17770	17770	17770	17770	0
37	20240729	204700	593500930	17770	17770	17770	17770	0
38	20240729	204600	593500930	17770	17770	17770	17770	0
39	20240729	204500	593500930	17770	17770	17770	17770	0
40	20240729	204400	593500930	17770	17770	17770	17770	0
41	20240729	204300	593500930	17770	17770	17770	17770	0
42	20240729	204200	593500930	17770	17770	17770	17770	0
43	20240729	204100	593500930	17770	17770	17770	17770	0
44	20240729	204000	593500930	17770	17770	17770	17770	0
45	20240729	203900	593500930	17770	17770	17770	17770	0
46	20240729	203800	593500930	17770	17770	17770	17770	0
47	20240729	203700	593500930	17770	17770	17770	17770	0
48	20240729	203600	593500930	17770	17770	17770	17770	0
49	20240729	203500	593500930	17770	17770	17770	17770	0
50	20240729	203400	593500930	17770	17770	17770	17770	0
51	20240729	203300	593500930	17770	17770	17770	17770	0
52	20240729	203200	593500930	17770	17770	17770	17770	0
53	20240729	203100	593500930	17770	17770	17770	17770	0
54	20240729	203000	593500930	17770	17770	17770	17770	0
55	20240729	202900	593500930	17770	17770	17770	17770	0
56	20240729	202800	593500930	17770	17770	17770	17770	0
57	20240729	202700	593500930	17770	17770	17770	17770	0
58	20240729	202600	593500930	17770	17770	17770	17770	0
59	20240729	202500	593500930	17770	17770	17770	17770	0
60	20240729	202400	593500930	17770	17770	17770	17770	0
61	20240729	202300	593500930	17770	17770	17770	17770	0
62	20240729	202200	593500930	17770	17770	17770	17770	1280
63	20240729	202100	593500930	17770	17770	17770	17770	0
64	20240729	202000	593500930	17770	17770	17770	17770	0
65	20240729	201900	593500930	17770	17770	17770	17770	0
66	20240729	201800	593500930	17770	17770	17770	17770	0
67	20240729	201700	593500930	17770	17770	17770	17770	0
68	20240729	201600	593500930	17770	17770	17770	17770	0
69	20240729	201500	593500930	17770	17770	17770	17770	0
70	20240729	201400	593500930	17770	17770	17770	17770	0
71	20240729	201300	593500930	17770	17770	17770	17770	0
72	20240729	201200	593500930	17770	17770	17770	17770	0
73	20240729	201100	593500930	17770	17770	17770	17770	0
74	20240729	201000	593500930	17770	17770	17770	17770	0
75	20240729	200900	593500930	17770	17770	17770	17770	0
76	20240729	200800	593500930	17770	17770	17770	17770	0
77	20240729	200700	593500930	17770	17770	17770	17770	0
78	20240729	200600	593500930	17770	17770	17770	17770	0
79	20240729	200500	593500930	17770	17770	17770	17770	0
80	20240729	200400	593500930	17770	17770	17770	17770	0
81	20240729	200300	593500930	17770	17770	17770	17770	0
82	20240729	200200	593500930	17770	17770	17770	17770	0
83	20240729	200100	593500930	17770	17770	17770	17770	0
84	20240729	200000	593500930	17770	17770	17770	17770	0
85	20240729	195900	593500930	17770	17770	17770	17770	0
86	20240729	195800	593500930	17770	17770	17770	17770	0
87	20240729	195700	593500930	17770	17770	17770	17770	0
88	20240729	195600	593500930	17770	17770	17770	17770	0
89	20240729	195500	593500930	17770	17770	17770	17770	0
90	20240729	195400	593500930	17770	17770	17770	17770	0
91	20240729	195300	593500930	17770	17770	17770	17770	0
92	20240729	195200	593500930	17770	17770	17770	17770	1280
93	20240729	195100	593500930	17770	17770	17770	17770	0
94	20240729	195000	593500930	17770	17770	17770	17770	0
95	20240729	194900	593500930	17770	17770	17770	17770	0
96	20240729	194800	593500930	17770	17770	17770	17770	0
97	20240729	194700	593500930	17770	17770	17770	17770	0
98	20240729	194600	593500930	17770	17770	17770	17770	0
99	20240729	194500	593500930	17770	17770	17770	17770	0
100	20240729	194400	593500930	17770	17770	17770	17770	0
101	20240729	194300	593500930	17770	17770	17770	17770	0
102	20240729	194200	593500930	17770	17770	17770	17770	0
103	20240729	194100	593500930	17770	17770	17770	17770	0
104	20240729	194000	593500930	17770	17770	17770	17770	0
105	20240729	193900	593500930	17770	17770	17770	17770	0
106	20240729	193800	593500930	17770	17770	17770	17770	0
107	20240729	193700	593500930	17770	17770	17770	17770	0
108	20240729	193600	593500930	17770	17770	17770	17770	0
109	20240729	193500	593500930	17770	17770	17770	17770	0
110	20240729	193400	593500930	17770	17770	17770	17770	0
111	20240729	193300	593500930	17770	17770	17770	17770	0
112	20240729	193200	593500930	17770	17770	17770	17770	0
113	20240729	193100	593500930	17770	17770	17770	17770	0
114	20240729	193000	593500930	17770	17770	17770	17770	0
115	20240729	192900	593500930	17770	17770	17770	17770	0
116	20240729	192800	593500930	17770	17770	17770	17770	0
117	20240729	192700	593500930	17770	17770	17770	17770	0
118	20240729	192600	593500930	17770	17770	17770	17770	0
119	20240729	192500	593500930	17770	17770	17770	17770	0
120	20240729	192400	593500930	17770	17770	17770	17770	0
121	20240729	192300	593500930	17770	17770	17770	17770	0
122	20240729	192200	593500930	17770	17770	17770	17770	1280
123	20240729	192100	593500930	17770	17770	17770	17770	0
124	20240729	192000	593500930	17770	17770	17770	17770	0
125	20240729	191900	593500930	17770	17770	17770	17770	0
126	20240729	191800	593500930	17770	17770	17770	17770	0
127	20240729	191700	593500930	17770	17770	17770	17770	0
128	20240729	191600	593500930	17770	17770	17770	17770	0
129	20240729	191500	593500930	17770	17770	17770	17770	0
130	20240729	191400	593500930	17770	17770	17770	17770	0
131	20240729	191300	593500930	17770	17770	17770	17770	0
132	20240729	191200	593500930	17770	17770	17770	17770	0
133	20240729	191100	593500930	17770	17770	17770	17770	0
134	20240729	191000	593500930	17770	17770	17770	17770	0
135	20240729	190900	593500930	17770	17770	17770	17770	0
136	20240729	190800	593500930	17770	17770	17770	17770	0
137	20240729	190700	593500930	17770	17770	17770	17770	0
138	20240729	190600	593500930	17770	17770	17770	17770	0
139	20240729	190500	593500930	17770	17770	17770	17770	0
140	20240729	190400	593500930	17770	17770	17770	17770	0
141	20240729	190300	593500930	17770	17770	17770	17770	0
142	20240729	190200	593500930	17770	17770	17770	17770	0
143	20240729	190100	593500930	17770	17770	17770	17770	0
144	20240729	190000	593500930	17770	17770	17770	17770	0
145	20240729	185900	593500930	17770	17770	17770	17770	0
146	20240729	185800	593500930	17770	17770	17770	17770	0
147	20240729	185700	593500930	17770	17770	17770	17770	0
148	20240729	185600	593500930	17770	17770	17770	17770	0
149	20240729	185500	593500930	17770	17770	17770	17770	0
150	20240729	185400	593500930	17770	17770	17770	17770	0
151	20240729	185300	593500930	17770	17770	17770	17770	0
152	20240729	185200	593500930	17770	17770	17770	17770	1280
153	20240729	185100	593500930	17770	17770	17770	17770	0
154	20240729	185000	593500930	17770	17770	17770	17770	0
155	20240729	184900	593500930	17770	17770	17770	17770	0
156	20240729	184800	593500930	17770	17770	17770	17770	0
157	20240729	184700	593500930	17770	17770	17770	17770	0
158	20240729	184600	593500930	17770	17770	17770	17770	0
159	20240729	184500	593500930	17770	17770	17770	17770	0
160	20240729	184400	593500930	17770	17770	17770	17770	0
161	20240729	184300	593500930	17770	17770	17770	17770	0
162	20240729	184200	593500930	17770	17770	17770	17770	0
163	20240729	184100	593500930	17770	17770	17770	17770	0
164	20240729	184000	593500930	17770	17770	17770	17770	0
165	20240729	183900	593500930	17770	17770	17770	17770	0
166	20240729	183800	593500930	17770	17770	17770	17770	0
167	20240729	183700	593500930	17770	17770	17770	17770	0
168	20240729	183600	593500930	17770	17770	17770	17770	0
169	20240729	183500	593500930	17770	17770	17770	17770	0
170	20240729	183400	593500930	17770	17770	17770	17770	0
171	20240729	183300	593500930	17770	17770	17770	17770	0
172	20240729	183200	593500930	17770	17770	17770	17770	0
173	20240729	183100	593500930	17770	17770	17770	17770	0
174	20240729	183000	593500930	17770	17770	17770	17770	0
175	20240729	182900	593500930	17770	17770	17770	17770	0
176	20240729	182800	593500930	17770	17770	17770	17770	0
177	20240729	182700	593500930	17770	17770	17770	17770	0
178	20240729	182600	593500930	17770	17770	17770	17770	0
179	20240729	182500	593500930	17770	17770	17770	17770	0
180	20240729	182400	593500930	17770	17770	17770	17770	0
181	20240729	182300	593500930	17770	17770	17770	17770	0
182	20240729	182200	593500930	17770	17770	17770	17770	1280
183	20240729	182100	593500930	17770	17770	17770	17770	0
184	20240729	182000	593500930	17770	17770	17770	17770	0
185	20240729	181900	593500930	17770	17770	17770	17770	0
186	20240729	181800	593500930	17770	17770	17770	17770	0
187	20240729	181700	593500930	17770	17770	17770	17770	0
188	20240729	181600	593500930	17770	17770	17770	17770	0
189	20240729	181500	593500930	17770	17770	17770	17770	0
190	20240729	181400	593500930	17770	17770	17770	17770	0
191	20240729	181300	593500930	17770	17770	17770	17770	0
192	20240729	181200	593500930	17770	17770	17770	17770	0
193	20240729	181100	593500930	17770	17770	17770	17770	0
194	20240729	181000	593500930	17770	17770	17770	17770	0
195	20240729	180900	593500930	17770	17770	17770	17770	0
196	20240729	180800	593500930	17770	17770	17770	17770	0
197	20240729	180700	593500930	17770	17770	17770	17770	0
198	20240729	180600	593500930	17770	17770	17770	17770	0
199	20240729	180500	593500930	17770	17770	17770	17770	0
200	20240729	180400	593500930	17770	17770	17770	17770	0
201	20240729	180300	593500930	17770	17770	17770	17770	0
202	20240729	180200	593500930	17770	17770	17770	17770	0
203	20240729	180100	593500930	17770	17770	17770	17770	0
204	20240729	180000	593500930	17770	17770	17770	17770	0
205	20240729	175900	593500930	17770	17770	17770	17770	0
206	20240729	175800	593500930	17770	17770	17770	17770	0
207	20240729	175700	593500930	17770	17770	17770	17770	0
208	20240729	175600	593500930	17770	17770	17770	17770	0
209	20240729	175500	593500930	17770	17770	17770	17770	0
210	20240729	175400	593500930	17770	17770	17770	17770	0
211	20240729	175300	593500930	17770	17770	17770	17770	0
212	20240729	175200	593500930	17770	17770	17770	17770	1280
213	20240729	175100	593500930	17770	17770	17770	17770	0
214	20240729	175000	593500930	17770	17770	17770	17770	0
215	20240729	174900	593500930	17770	17770	17770	17770	0
216	20240729	174800	593500930	17770	17770	17770	17770	0
217	20240729	174700	593500930	17770	17770	17770	17770	0
218	20240729	174600	593500930	17770	17770	17770	17770	0
219	20240729	174500	593500930	17770	17770	17770	17770	0
220	20240729	174400	593500930	17770	17770	17770	17770	0
221	20240729	174300	593500930	17770	17770	17770	17770	0
222	20240729	174200	593500930	17770	17770	17770	17770	0
223	20240729	174100	593500930	17770	17770	17770	17770	0
224	20240729	174000	593500930	17770	17770	17770	17770	0
225	20240729	173900	593500930	17770	17770	17770	17770	0
226	20240729	173800	593500930	17770	17770	17770	17770	0
227	20240729	173700	593500930	17770	17770	17770	17770	0
228	20240729	173600	593500930	17770	17770	17770	17770	0
229	20240729	173500	593500930	17770	17770	17770	17770	0
230	20240729	173400	593500930	17770	17770	17770	17770	0
231	20240729	173300	593500930	17770	17770	17770	17770	0
232	20240729	173200	593500930	17770	17770	17770	17770	0
233	20240729	173100	593500930	17770	17770	17770	17770	0
234	20240729	173000	593500930	17770	17770	17770	17770	0
235	20240729	172900	593500930	17770	17770	17770	17770	0
236	20240729	172800	593500930	17770	17770	17770	17770	0
237	20240729	172700	593500930	17770	17770	17770	17770	0
238	20240729	172600	593500930	17770	17770	17770	17770	0
239	20240729	172500	593500930	17770	17770	17770	17770	0
240	20240729	172400	593500930	17770	17770	17770	17770	0
241	20240729	172300	593500930	17770	17770	17770	17770	0
242	20240729	172200	593500930	17770	17770	17770	17770	1280
243	20240729	172100	593500930	17770	17770	17770	17770	0
244	20240729	172000	593500930	17770	17770	17770	17770	0
245	20240729	171900	593500930	17770	17770	17770	17770	0
246	20240729	171800	593500930	17770	17770	17770	17770	0
247	20240729	171700	593500930	17770	17770	17770	17770	0
248	20240729	171600	593500930	17770	17770	17770	17770	0
249	20240729	171500	593500930	17770	17770	17770	17770	0
250	20240729	171400	593500930	17770	17770	17770	17770	0
251	20240729	171300	593500930	17770	17770	17770	17770	0
252	20240729	171200	593500930	17770	17770	17770	17770	0
253	20240729	171100	593500930	17770	17770	17770	17770	0
254	20240729	171000	593500930	17770	17770	17770	17770	0
255	20240729	170900	593500930	17770	17770	17770	17770	0
256	20240729	170800	593500930	17770	17770	17770	17770	0
257	20240729	170700	593500930	17770	17770	17770	17770	0
258	20240729	170600	593500930	17770	17770	17770	17770	0
259	20240729	170500	593500930	17770	17770	17770	17770	0
260	20240729	170400	593500930	17770	17770	17770	17770	0
261	20240729	170300	593500930	17770	17770	17770	17770	0
262	20240729	170200	593500930	17770	17770	17770	17770	0
263	20240729	170100	593500930	17770	17770	17770	17770	0
264	20240729	170000	593500930	17770	17770	17770	17770	0
265	20240729	165900	593500930	17770	17770	17770	17770	0
266	20240729	165800	593500930	17770	17770	17770	17770	0
267	20240729	165700	593500930	17770	17770	17770	17770	0
268	20240729	165600	593500930	17770	17770	17770	17770	0
269	20240729	165500	593500930	17770	17770	17770	17770	0
270	20240729	165400	593500930	17770	17770	17770	17770	0
271	20240729	165300	593500930	17770	17770	17770	17770	0
272	20240729	165200	593500930	17770	17770	17770	17770	1280
273	20240729	165100	593500930	17770	17770	17770	17770	0
274	20240729	165000	593500930	17770	17770	17770	17770	0
275	20240729	164900	593500930	17770	17770	17770	17770	0
276	20240729	164800	593500930	17770	17770	17770	17770	0
277	20240729	164700	593500930	17770	17770	17770	17770	0
278	20240729	164600	593500930	17770	17770	17770	17770	0
279	20240729	164500	593500930	17770	17770	17770	17770	0
280	20240729	164400	593500930	17770	17770	17770	17770	0
281	20240729	164300	593500930	17770	17770	17770	17770	0
282	20240729	164200	593500930	17770	17770	17770	17770	0
283	20240729	164100	593500930	17770	17770	17770	17770	0
284	20240729	164000	593500930	17770	17770	17770	17770	0
285	20240729	163900	593500930	17770	17770	17770	17770	0
286	20240729	163800	593500930	17770	17770	17770	17770	0
287	20240729	163700	593500930	17770	17770	17770	17770	0
288	20240729	163600	593500930	17770	17770	17770	17770	0
289	20240729	163500	593500930	17770	17770	17770	17770	0
290	20240729	163400	593500930	17770	17770	17770	17770	0
291	20240729	163300	593500930	17770	17770	17770	17770	0
292	20240729	163200	593500930	17770	17770	17770	17770	0
293	20240729	163100	593500930	17770	17770	17770	17770	0
294	20240729	163000	593500930	17770	17770	17770	17770	0
295	20240729	162900	593500930	17770	17770	17770	17770	0
296	20240729	162800	593500930	17770	17770	17770	17770	0
297	20240729	162700	593500930	17770	17770	17770	17770	0
298	20240729	162600	593500930	17770	17770	17770	17770	0
299	20240729	162500	593500930	17770	17770	17770	17770	0
300	20240729	162400	593500930	17770	17770	17770	17770	0
301	20240729	162300	593500930	17770	17770	17770	17770	0
302	20240729	162200	593500930	17770	17770	17770	17770	1280
303	20240729	162100	593500930	17770	17770	17770	17770	0
304	20240729	162000	593500930	17770	17770	17770	17770	0
305	20240729	161900	593500930	17770	17770	17770	17770	0
306	20240729	161800	593500930	17770	17770	17770	17770	0
307	20240729	161700	593500930	17770	17770	17770	17770	0
308	20240729	161600	593500930	17770	17770	17770	17770	0
309	20240729	161500	593500930	17770	17770	17770	17770	0
310	20240729	161400	593500930	17770	17770	17770	17770	0
311	20240729	161300	593500930	17770	17770	17770	17770	0
312	20240729	161200	593500930	17770	17770	17770	17770	0
313	20240729	161100	593500930	17770	17770	17770	17770	0
314	20240729	161000	593500930	17770	17770	17770	17770	0
315	20240729	160900	593500930	17770	17770	17770	17770	0
316	20240729	160800	593500930	17770	17770	17770	17770	0
317	20240729	160700	593500930	17770	17770	17770	17770	0
318	20240729	160600	593500930	17770	17770	17770	17770	0
319	20240729	160500	593500930	17770	17770	17770	17770	0
320	20240729	160400	593500930	17770	17770	17770	17770	0
321	20240729	160300	593500930	17770	17770	17770	17770	0
322	20240729	160200	593500930	17770	17770	17770	17770	0
323	20240729	160100	593500930	17770	17770	17770	17770	0
324	20240729	160000	593500930	17770	17770	17770	17770	0
325	20240729	155900	593500930	17770	17770	17770	17770	0
326	20240729	155800	593500930	17770	17770	17770	17770	0
327	20240729	155700	593500930	17770	17770	17770	17770	0
328	20240729	155600	593500930	17770	17770	17770	17770	0
329	20240729	155500	593500930	17770	17770	17770	17770	0
330	20240729	155400	593500930	17770	17770	17770	17770	0
331	20240729	155300	593500930	17770	17770	17770	17770	0
332	20240729	155200	593500930	17770	17770	17770	17770	1280
333	20240729	155100	593500930	17770	17770	17770	17770	0
334	20240729	155000	593500930	17770	17770	17770	17770	0
335	20240729	154900	593500930	17770	17770	17770	17770	0
336	20240729	154800	593500930	17770	17770	17770	17770	0
337	20240729	154700	593500930	17770	17770	17770	17770	0
338	20240729	154600	593500930	17770	17770	17770	17770	0
339	20240729	154500	593500930	17770	17770	17770	17770	0
340	20240729	154400	593500930	17770	17770	17770	17770	0
341	20240729	154300	593500930	17770	17770	17770	17770	0
342	20240729	154200	593500930	17770	17770	17770	17770	0
343	20240729	154100	593500930	17770	17770	17770	17770	0
344	20240729	154000	593500930	17770	17770	17770	17770	0
345	20240729	153900	593500930	17770	17770	17770	17770	0
346	20240729	153800	593500930	17770	17770	17770	17770	0
347	20240729	153700	593500930	17770	17770	17770	17770	0
348	20240729	153600	593500930	17770	17770	17770	17770	0
349	20240729	153500	593500930	17770	17770	17770	17770	0
350	20240729	153400	593500930	17770	17770	17770	17770	0
351	20240729	153300	593500930	17770	17770	17770	17770	0
352	20240729	153200	593500930	17770	17770	17770	17770	0
353	20240729	153100	593500930	17770	17770	17770	17770	0
354	20240729	153000	593500930	17770	17770	17770	17770	1280
355	20240729	152900	570755330	17790	17790	17790	17790	0
356	20240729	152800	570755330	17790	17790	17790	17790	0
357	20240729	152700	570755330	17790	17790	17790	17790	0
358	20240729	152600	570755330	17790	17790	17790	17790	0
359	20240729	152500	570755330	17790	17790	17790	17790	0
360	20240729	152400	570755330	17790	17790	17790	17790	0
361	20240729	152300	570755330	17790	17790	17790	17790	0
362	20240729	152200	570755330	17790	17790	17790	17790	0
363	20240729	152100	570755330	17790	17790	17790	17790	0
364	20240729	152000	570755330	17790	17790	17790	17790	0
365	20240729	151900	570755330	17790	17800	17800	17790	117
366	20240729	151800	568673510	17800	17800	17800	17800	113
367	20240729	151700	566662110	17810	17820	17820	17810	16
368	20240729	151600	566377130	17820	17830	17830	17820	109
369	20240729	151500	564434740	17820	17810	17820	17810	52
370	20240729	151400	563508340	17820	17820	17820	17820	35
371	20240729	151300	562884640	17820	17810	17820	17810	19
372	20240729	151200	562546150	17810	17810	17810	17810	68
373	20240729	151100	561335070	17820	17820	17820	17820	76
374	20240729	151000	559980750	17820	17820	17820	17820	65
375	20240729	150900	558822450	17820	17810	17820	17810	21
376	20240729	150800	558448290	17810	17810	17810	17810	24
377	20240729	150700	558020850	17810	17830	17830	17810	6
378	20240729	150600	557913970	17830	17810	17830	17810	83
379	20240729	150500	556434810	17810	17810	17810	17810	97
380	20240729	150400	554707240	17810	17810	17810	17810	1
381	20240729	150300	554689430	17800	17820	17820	17800	3
382	20240729	150200	554636000	17810	17810	17810	17810	9
383	20240729	150100	554475710	17810	17810	17810	17810	1
384	20240729	150000	554457900	17810	17800	17810	17800	7
385	20240729	145900	554333250	17800	17800	17800	17800	49
386	20240729	145800	553461050	17800	17800	17800	17800	82
387	20240729	145700	552001450	17800	17800	17810	17800	36
388	20240729	145600	551360320	17810	17810	17810	17810	0
389	20240729	145500	551360320	17810	17770	17810	17770	438
390	20240729	145400	543568700	17770	17770	17770	17770	26
391	20240729	145300	543106680	17770	17770	17770	17770	5
392	20240729	145200	543017830	17770	17770	17770	17770	4
393	20240729	145100	542946750	17770	17780	17780	17770	5
394	20240729	145000	542857870	17780	17780	17780	17770	17
395	20240729	144900	542555700	17770	17760	17770	17760	157
396	20240729	144800	539766190	17760	17760	17760	17760	2
397	20240729	144700	539730670	17760	17760	17760	17760	0
398	20240729	144600	539730670	17760	17760	17760	17760	6
399	20240729	144500	539624110	17760	17760	17760	17760	0
400	20240729	144400	539624110	17760	17750	17760	17750	200
401	20240729	144300	536072410	17760	17760	17760	17760	0
402	20240729	144200	536072410	17760	17760	17760	17760	0
403	20240729	144100	536072410	17760	17760	17760	17760	105
404	20240729	144000	534207610	17750	17750	17750	17750	0
405	20240729	143900	534207610	17750	17720	17750	17720	129
406	20240729	143800	531920170	17720	17720	17720	17720	19
407	20240729	143700	531583490	17760	17760	17760	17760	0
408	20240729	143600	531583490	17760	17730	17760	17730	376
409	20240729	143500	524912750	17720	17720	17720	17720	6
410	20240729	143400	524806430	17720	17720	17720	17720	10
411	20240729	143300	524629230	17720	17720	17720	17700	228
412	20240729	143200	520593230	17720	17720	17720	17720	0
413	20240729	143100	520593230	17720	17720	17720	17720	2
414	20240729	143000	520557790	17720	17720	17720	17720	18
415	20240729	142900	520238830	17720	17720	17720	17720	12
416	20240729	142800	520026190	17720	17720	17720	17720	0
417	20240729	142700	520026190	17720	17720	17720	17720	0
418	20240729	142600	520026190	17720	17720	17720	17720	1
419	20240729	142500	520008470	17720	17720	17720	17720	6
420	20240729	142400	519902150	17720	17720	17720	17720	1
421	20240729	142300	519884430	17720	17720	17720	17720	0
422	20240729	142200	519884430	17720	17720	17720	17720	102
423	20240729	142100	518076990	17720	17720	17720	17720	0
424	20240729	142000	518076990	17720	17720	17720	17720	0
425	20240729	141900	518076990	17720	17720	17720	17720	2
426	20240729	141800	518041550	17720	17720	17720	17720	5
427	20240729	141700	517952950	17720	17720	17720	17720	1
428	20240729	141600	517935230	17720	17720	17720	17720	1
429	20240729	141500	517917510	17710	17730	17730	17710	100
430	20240729	141400	516145410	17740	17740	17740	17740	0
431	20240729	141300	516145410	17740	17740	17740	17740	0
432	20240729	141200	516145410	17740	17740	17740	17740	50
433	20240729	141100	515258410	17750	17740	17750	17740	11
434	20240729	141000	515063260	17740	17740	17740	17740	0
435	20240729	140900	515063260	17740	17740	17740	17740	30
436	20240729	140800	514531060	17740	17740	17740	17740	50
437	20240729	140700	513644060	17740	17740	17740	17740	10
438	20240729	140600	513466660	17740	17730	17740	17730	37
439	20240729	140500	512810380	17740	17740	17740	17740	2
440	20240729	140400	512774900	17740	17740	17740	17740	0
441	20240729	140300	512774900	17740	17740	17740	17740	109
442	20240729	140200	510841240	17750	17750	17750	17750	32
443	20240729	140100	510273240	17740	17740	17740	17740	101
444	20240729	140000	508481500	17740	17740	17740	17740	7
445	20240729	135900	508357320	17740	17730	17740	17730	37
446	20240729	135800	507701250	17730	17730	17730	17730	1
447	20240729	135700	507683520	17720	17720	17720	17720	1
448	20240729	135600	507665800	17720	17710	17720	17700	154
449	20240729	135500	504939000	17730	17730	17730	17730	0
450	20240729	135400	504939000	17730	17730	17730	17730	8
451	20240729	135300	504797160	17730	17730	17730	17730	2
452	20240729	135200	504761700	17730	17730	17750	17730	277
453	20240729	135100	499845940	17730	17730	17740	17730	70
454	20240729	135000	498604170	17730	17710	17730	17710	21
455	20240729	134900	498232240	17700	17700	17700	17700	10
456	20240729	134800	498055240	17700	17700	17700	17700	5
457	20240729	134700	497966740	17700	17700	17700	17700	0
458	20240729	134600	497966740	17700	17700	17700	17700	5
459	20240729	134500	497878240	17700	17700	17700	17700	0
460	20240729	134400	497878240	17700	17700	17700	17700	80
461	20240729	134300	496462240	17700	17700	17700	17700	1
462	20240729	134200	496444540	17700	17700	17700	17700	24
463	20240729	134100	496019740	17700	17700	17700	17700	10
464	20240729	134000	495842740	17700	17700	17700	17700	13
465	20240729	133900	495612640	17700	17700	17700	17700	1
466	20240729	133800	495594940	17700	17680	17700	17680	108
467	20240729	133700	493685430	17680	17680	17680	17680	13
468	20240729	133600	493455590	17680	17680	17680	17680	0
469	20240729	133500	493455590	17680	17660	17680	17660	37
470	20240729	133400	492801650	17670	17670	17670	17670	0
471	20240729	133300	492801650	17670	17670	17670	17670	2
472	20240729	133200	492766310	17660	17660	17660	17660	0
473	20240729	133100	492766310	17660	17660	17660	17660	0
474	20240729	133000	492766310	17660	17660	17660	17660	0
475	20240729	132900	492766310	17660	17660	17660	17660	0
476	20240729	132800	492766310	17660	17660	17660	17660	0
477	20240729	132700	492766310	17660	17660	17660	17660	0
478	20240729	132600	492766310	17660	17660	17660	17660	70
479	20240729	132500	491530110	17660	17660	17660	17660	0
480	20240729	132400	491530110	17660	17660	17660	17660	0
481	20240729	132300	491530110	17660	17660	17660	17660	0
482	20240729	132200	491530110	17660	17660	17660	17660	5
483	20240729	132100	491441810	17660	17660	17660	17660	6
484	20240729	132000	491335850	17660	17660	17660	17660	1
485	20240729	131900	491318190	17660	17660	17660	17660	0
486	20240729	131800	491318190	17660	17660	17660	17660	20
487	20240729	131700	490964990	17660	17660	17660	17660	19
488	20240729	131600	490629450	17660	17660	17660	17660	0
489	20240729	131500	490629450	17660	17660	17660	17660	0
490	20240729	131400	490629450	17660	17660	17660	17660	0
491	20240729	131300	490629450	17660	17650	17660	17640	358
492	20240729	131200	484311860	17670	17670	17670	17670	0
493	20240729	131100	484311860	17670	17670	17670	17640	218
494	20240729	131000	480464660	17680	17680	17680	17680	1
495	20240729	130900	480446980	17680	17680	17680	17680	0
496	20240729	130800	480446980	17680	17680	17680	17680	2
497	20240729	130700	480411620	17680	17660	17680	17660	9
498	20240729	130600	480252590	17660	17660	17660	17650	611
499	20240729	130500	469468420	17670	17670	17670	17670	251
500	20240729	130400	465033250	17700	17700	17700	17700	0
501	20240729	130300	465033250	17700	17700	17700	17700	0
502	20240729	130200	465033250	17700	17720	17720	17700	498
503	20240729	130100	456217480	17720	17720	17720	17720	28
504	20240729	130000	455721320	17730	17740	17740	17730	18
505	20240729	125900	455402100	17740	17740	17740	17740	17
506	20240729	125800	455100520	17740	17740	17740	17740	1
507	20240729	125700	455082780	17750	17750	17750	17750	20
508	20240729	125600	454727780	17750	17750	17750	17750	12
509	20240729	125500	454514780	17750	17740	17750	17740	13
510	20240729	125400	454284120	17720	17730	17730	17720	302
511	20240729	125300	448932660	17730	17730	17730	17730	55
512	20240729	125200	447957510	17740	17740	17740	17740	1
513	20240729	125100	447939770	17740	17740	17750	17730	74
514	20240729	125000	446627700	17750	17750	17750	17750	11
515	20240729	124900	446432450	17760	17760	17760	17760	3
516	20240729	124800	446379170	17760	17750	17760	17750	9
517	20240729	124700	446219410	17750	17750	17750	17750	3
518	20240729	124600	446166160	17730	17740	17740	17730	139
519	20240729	124500	443701640	17740	17750	17760	17740	4
520	20240729	124400	443630640	17760	17760	17760	17760	3
521	20240729	124300	443577360	17760	17770	17770	17750	332
522	20240729	124200	437682940	17770	17770	17770	17770	3
523	20240729	124100	437629630	17770	17760	17770	17760	44
524	20240729	124000	436848050	17760	17770	17770	17760	128
525	20240729	123900	434574700	17760	17760	17770	17760	51
526	20240729	123800	433668930	17760	17760	17770	17760	27
527	20240729	123700	433189390	17760	17760	17760	17760	11
528	20240729	123600	432994030	17760	17760	17760	17760	73
529	20240729	123500	431697550	17760	17760	17760	17750	18
530	20240729	123400	431377880	17760	17750	17760	17750	29
531	20240729	123300	430863120	17750	17750	17750	17750	0
532	20240729	123200	430863120	17750	17770	17770	17750	12
533	20240729	123100	430650080	17770	17750	17770	17750	450
534	20240729	123000	422658550	17750	17760	17770	17750	340
535	20240729	122900	416622460	17760	17750	17760	17750	265
536	20240729	122800	411918670	17750	17740	17750	17740	8
537	20240729	122700	411776730	17740	17740	17750	17740	20
538	20240729	122600	411421900	17740	17740	17740	17740	3
539	20240729	122500	411368680	17740	17730	17740	17730	413
540	20240729	122400	404042220	17730	17730	17730	17730	2
541	20240729	122300	404006760	17740	17730	17740	17730	51
542	20240729	122200	403102500	17720	17720	17720	17720	6
543	20240729	122100	402996180	17720	17730	17730	17720	11
544	20240729	122000	402801240	17730	17730	17730	17730	53
545	20240729	121900	401861550	17730	17720	17730	17720	6
546	20240729	121800	401755220	17730	17720	17730	17720	19
547	20240729	121700	401418450	17720	17720	17720	17720	3
548	20240729	121600	401365290	17720	17710	17720	17710	80
549	20240729	121500	399948480	17710	17710	17710	17710	0
550	20240729	121400	399948480	17710	17700	17710	17700	73
551	20240729	121300	398656360	17700	17700	17700	17700	4
552	20240729	121200	398585560	17700	17700	17700	17700	2
553	20240729	121100	398550160	17690	17690	17690	17690	14
554	20240729	121000	398302500	17690	17690	17690	17690	1
555	20240729	120900	398284810	17690	17690	17690	17690	1
556	20240729	120800	398267120	17690	17670	17690	17660	663
557	20240729	120700	386550650	17660	17650	17660	17650	125
558	20240729	120600	384343250	17660	17660	17660	17660	0
559	20240729	120500	384343250	17660	17660	17660	17660	6
560	20240729	120400	384237290	17660	17660	17660	17660	2
561	20240729	120300	384201970	17660	17660	17660	17650	5
562	20240729	120200	384113690	17660	17670	17670	17660	67
563	20240729	120100	382930440	17670	17660	17670	17660	90
564	20240729	120000	381341020	17650	17660	17660	17650	197
565	20240729	115900	377862940	17670	17670	17670	17670	3
566	20240729	115800	377809930	17670	17670	17670	17670	1
567	20240729	115700	377792260	17670	17660	17670	17660	2
568	20240729	115600	377756930	17670	17670	17670	17670	4
569	20240729	115500	377686250	17670	17670	17670	17670	3
570	20240729	115400	377633240	17670	17670	17670	17670	10
571	20240729	115300	377456540	17680	17670	17680	17670	37
572	20240729	115200	376802740	17670	17670	17670	17670	2
573	20240729	115100	376767400	17670	17670	17670	17670	12
574	20240729	115000	376555360	17680	17680	17680	17680	4
575	20240729	114900	376484640	17680	17680	17680	17680	271
576	20240729	114800	371693360	17680	17670	17680	17670	795
577	20240729	114700	357640760	17670	17620	17670	17620	276
578	20240729	114600	352772200	17610	17600	17610	17600	714
579	20240729	114500	340203240	17590	17590	17590	17590	0
580	20240729	114400	340203240	17590	17590	17590	17590	86
581	20240729	114300	338690500	17590	17590	17590	17590	11
582	20240729	114200	338497010	17580	17590	17590	17580	7
583	20240729	114100	338373920	17590	17590	17590	17590	3
584	20240729	114000	338321150	17590	17590	17590	17580	17
585	20240729	113900	338022270	17590	17590	17590	17590	1
586	20240729	113800	338004680	17590	17590	17590	17590	5
587	20240729	113700	337916730	17590	17580	17590	17580	155
588	20240729	113600	335191810	17580	17590	17590	17580	4
589	20240729	113500	335121480	17590	17590	17590	17580	105
590	20240729	113400	333275530	17590	17590	17590	17590	3
591	20240729	113300	333222760	17590	17600	17600	17590	235
592	20240729	113200	329088880	17600	17600	17600	17600	2
593	20240729	113100	329053680	17610	17610	17610	17610	3
594	20240729	113000	329000850	17600	17600	17600	17600	1
595	20240729	112900	328983250	17610	17600	17610	17600	4
596	20240729	112800	328912840	17600	17610	17610	17600	18
597	20240729	112700	328596020	17610	17610	17620	17610	4
598	20240729	112600	328525570	17620	17620	17620	17620	3
599	20240729	112500	328472710	17620	17620	17620	17620	58
600	20240729	112400	327450750	17620	17630	17630	17610	74
601	20240729	112300	326147550	17620	17620	17620	17620	1
602	20240729	112200	326129930	17620	17610	17620	17610	2
603	20240729	112100	326094700	17600	17600	17600	17600	6
604	20240729	112000	325989100	17600	17600	17600	17600	5
605	20240729	111900	325901100	17600	17600	17600	17600	1
606	20240729	111800	325883500	17600	17590	17600	17590	12
607	20240729	111700	325672410	17590	17590	17590	17590	3
608	20240729	111600	325619640	17580	17590	17590	17580	57
609	20240729	111500	324617550	17590	17590	17590	17590	3
610	20240729	111400	324564780	17600	17600	17600	17600	4
611	20240729	111300	324494380	17600	17600	17600	17600	1
612	20240729	111200	324476780	17600	17600	17600	17580	195
613	20240729	111100	321046910	17610	17610	17610	17610	4
614	20240729	111000	320976470	17600	17600	17600	17600	12
615	20240729	110900	320765270	17610	17600	17610	17600	72
616	20240729	110800	319498050	17600	17600	17600	17590	53
617	20240729	110700	318565550	17610	17600	17610	17590	5
618	20240729	110600	318477550	17610	17610	17630	17600	757
619	20240729	110500	305152640	17610	17630	17630	17610	105
620	20240729	110400	303303280	17630	17630	17630	17630	2
621	20240729	110300	303268020	17640	17640	17640	17640	42
622	20240729	110200	302527140	17630	17640	17640	17630	229
623	20240729	110100	298487610	17660	17670	17670	17660	37
624	20240729	110000	297833850	17670	17670	17670	17670	11
625	20240729	105900	297639480	17670	17670	17670	17670	3
626	20240729	105800	297586470	17670	17670	17670	17670	2
627	20240729	105700	297551130	17660	17660	17670	17660	77
628	20240729	105600	296191290	17660	17650	17670	17650	14
629	20240729	105500	295943980	17670	17650	17670	17650	5
630	20240729	105400	295855670	17680	17680	17680	17620	424
631	20240729	105300	288370300	17690	17690	17690	17690	3
632	20240729	105200	288317230	17690	17700	17700	17690	10
633	20240729	105100	288140290	17700	17680	17750	17670	151
634	20240729	105000	285467610	17680	17660	17680	17660	64
635	20240729	104900	284336560	17660	17640	17660	17640	112
636	20240729	104800	282359830	17640	17640	17650	17640	598
637	20240729	104700	271808860	17640	17640	17640	17640	5
638	20240729	104600	271720660	17640	17620	17640	17620	212
639	20240729	104500	267981390	17620	17620	17620	17620	108
640	20240729	104400	266078430	17620	17610	17620	17610	18
641	20240729	104300	265761410	17610	17610	17610	17610	36
642	20240729	104200	265127450	17600	17640	17660	17600	1015
643	20240729	104100	247250940	17660	17670	17670	17660	106
644	20240729	104000	245378960	17660	17650	17660	17650	226
645	20240729	103900	241389990	17640	17630	17640	17630	28
646	20240729	103800	240896140	17630	17630	17630	17630	74
647	20240729	103700	239591520	17630	17630	17630	17630	5
648	20240729	103600	239503370	17620	17600	17620	17600	96
649	20240729	103500	237813740	17600	17600	17600	17600	7
650	20240729	103400	237690540	17600	17590	17600	17590	43
651	20240729	103300	236933840	17590	17590	17590	17590	68
652	20240729	103200	235737720	17580	17570	17590	17570	211
653	20240729	103100	232026370	17560	17530	17560	17530	316
654	20240729	103000	226477670	17530	17520	17530	17520	14
655	20240729	102900	226232360	17520	17500	17520	17500	19
656	20240729	102800	225899830	17490	17480	17500	17480	57
657	20240729	102700	224903350	17480	17520	17520	17480	184
658	20240729	102600	221684460	17520	17500	17540	17500	352
659	20240729	102500	215524250	17500	17530	17530	17480	581
660	20240729	102400	205355370	17550	17570	17580	17540	29
661	20240729	102300	204846300	17570	17570	17570	17570	7
662	20240729	102200	204723310	17570	17540	17570	17540	119
663	20240729	102100	202635980	17540	17540	17540	17540	2
664	20240729	102000	202600900	17540	17540	17550	17530	8
665	20240729	101900	202460620	17540	17510	17550	17510	24
666	20240729	101800	202039920	17500	17590	17590	17500	508
667	20240729	101700	193119020	17600	17600	17600	17600	12
668	20240729	101600	192907820	17600	17600	17600	17600	3
669	20240729	101500	192855020	17600	17590	17600	17590	15
670	20240729	101400	192591150	17590	17590	17590	17590	5
671	20240729	101300	192503200	17590	17580	17590	17580	67
672	20240729	101200	191324770	17580	17580	17580	17580	58
673	20240729	101100	190305130	17580	17590	17590	17580	27
674	20240729	101000	189830460	17590	17590	17590	17580	7
675	20240729	100900	189707360	17590	17570	17590	17570	7
676	20240729	100800	189584310	17570	17560	17590	17560	106
677	20240729	100700	187721530	17560	17560	17570	17550	58
678	20240729	100600	186703140	17570	17570	17570	17560	5
679	20240729	100500	186615320	17570	17570	17580	17570	103
680	20240729	100400	184804600	17570	17550	17570	17550	276
681	20240729	100300	179958800	17550	17540	17550	17540	18
682	20240729	100200	179643060	17540	17540	17550	17540	55
683	20240729	100100	178678330	17540	17520	17540	17520	16
684	20240729	100000	178397850	17520	17520	17520	17520	2
685	20240729	095900	178362810	17510	17510	17510	17510	2
686	20240729	095800	178327790	17510	17510	17510	17510	5
687	20240729	095700	178240240	17490	17490	17490	17490	9
688	20240729	095600	178082830	17490	17490	17490	17490	10
689	20240729	095500	177907930	17500	17510	17510	17490	208
690	20240729	095400	174269690	17500	17510	17530	17500	519
691	20240729	095300	165181940	17520	17530	17530	17510	98
692	20240729	095200	163464780	17540	17530	17540	17530	51
693	20240729	095100	162570720	17540	17550	17550	17530	19
694	20240729	095000	162237380	17550	17560	17560	17540	532
695	20240729	094900	152896010	17560	17540	17560	17540	54
696	20240729	094800	151948810	17520	17490	17520	17490	92
697	20240729	094700	150338090	17490	17450	17500	17450	131
698	20240729	094600	148049240	17450	17440	17450	17440	196
699	20240729	094500	144630980	17430	17430	17440	17430	25
700	20240729	094400	144195210	17440	17430	17440	17430	16
701	20240729	094300	143916180	17430	17420	17440	17420	18
702	20240729	094200	143602440	17420	17420	17420	17420	1
703	20240729	094100	143585020	17410	17440	17440	17410	37
704	20240729	094000	142940140	17440	17440	17440	17440	11
705	20240729	093900	142748300	17430	17440	17440	17430	190
706	20240729	093800	139434710	17440	17410	17440	17410	12
707	20240729	093700	139225590	17410	17390	17410	17390	37
708	20240729	093600	138582000	17370	17350	17370	17350	5
709	20240729	093500	138495190	17340	17350	17350	17340	8
710	20240729	093400	138356440	17350	17350	17350	17350	55
711	20240729	093300	137402190	17350	17350	17350	17350	12
712	20240729	093200	137193990	17350	17380	17380	17350	3
713	20240729	093100	137141910	17340	17360	17380	17340	520
714	20240729	093000	128124140	17340	17340	17340	17340	24
715	20240729	092900	127707980	17340	17340	17340	17340	276
716	20240729	092800	122922140	17340	17340	17340	17340	16
717	20240729	092700	122644700	17340	17340	17360	17330	658
718	20240729	092600	111233990	17340	17350	17350	17330	10
719	20240729	092500	111060600	17350	17300	17350	17300	377
720	20240729	092400	104534580	17300	17300	17300	17300	2
721	20240729	092300	104499980	17300	17300	17300	17300	125
722	20240729	092200	102337480	17300	17300	17300	17300	0
723	20240729	092100	102337480	17300	17300	17300	17300	3
724	20240729	092000	102285580	17300	17270	17300	17270	770
725	20240729	091900	88975900	17270	17270	17270	17270	4
726	20240729	091800	88906820	17260	17250	17260	17250	19
727	20240729	091700	88579060	17250	17270	17270	17250	55
728	20240729	091600	87630150	17270	17280	17280	17270	50
729	20240729	091500	86766640	17270	17270	17270	17270	1
730	20240729	091400	86749370	17270	17270	17270	17270	0
731	20240729	091300	86749370	17270	17260	17270	17260	23
732	20240729	091200	86352200	17260	17260	17260	17260	1
733	20240729	091100	86334940	17240	17210	17260	17210	637
734	20240729	091000	75348410	17220	17280	17280	17220	1000
735	20240729	090900	58103170	17280	17280	17280	17280	1
736	20240729	090800	58085890	17280	17210	17380	17200	686
737	20240729	090700	46279460	17210	17300	17300	17210	782
738	20240729	090600	32781970	17300	17330	17330	17300	739
739	20240729	090500	19986580	17340	17330	17340	17330	22
740	20240729	090400	19605140	17330	17360	17370	17330	240
741	20240729	090300	15445050	17370	17370	17370	17370	63
742	20240729	090200	14350740	17320	17370	17380	17320	185
743	20240729	090100	11141990	17370	17390	17390	17350	179
744	20240729	090000	8034180	17390	17390	17390	17390	462