KissMeData/009520/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185200	2087351220	18750	18750	18750	18750	2480
3	20240729	185100	2087351220	18750	18750	18750	18750	0
4	20240729	185000	2087351220	18750	18750	18750	18750	0
5	20240729	184900	2087351220	18750	18750	18750	18750	0
6	20240729	184800	2087351220	18750	18750	18750	18750	0
7	20240729	184700	2087351220	18750	18750	18750	18750	0
8	20240729	184600	2087351220	18750	18750	18750	18750	0
9	20240729	184500	2087351220	18750	18750	18750	18750	0
10	20240729	184400	2087351220	18750	18750	18750	18750	0
11	20240729	184300	2087351220	18750	18750	18750	18750	0
12	20240729	184200	2087351220	18750	18750	18750	18750	0
13	20240729	184100	2087351220	18750	18750	18750	18750	0
14	20240729	184000	2087351220	18750	18750	18750	18750	0
15	20240729	183900	2087351220	18750	18750	18750	18750	0
16	20240729	183800	2087351220	18750	18750	18750	18750	0
17	20240729	183700	2087351220	18750	18750	18750	18750	0
18	20240729	183600	2087351220	18750	18750	18750	18750	0
19	20240729	183500	2087351220	18750	18750	18750	18750	0
20	20240729	183400	2087351220	18750	18750	18750	18750	0
21	20240729	183300	2087351220	18750	18750	18750	18750	0
22	20240729	183200	2087351220	18750	18750	18750	18750	0
23	20240729	183100	2087351220	18750	18750	18750	18750	0
24	20240729	183000	2087351220	18750	18750	18750	18750	0
25	20240729	182900	2087351220	18750	18750	18750	18750	0
26	20240729	182800	2087351220	18750	18750	18750	18750	0
27	20240729	182700	2087351220	18750	18750	18750	18750	0
28	20240729	182600	2087351220	18750	18750	18750	18750	0
29	20240729	182500	2087351220	18750	18750	18750	18750	0
30	20240729	182400	2087351220	18750	18750	18750	18750	0
31	20240729	182300	2087351220	18750	18750	18750	18750	0
32	20240729	182200	2087351220	18750	18750	18750	18750	2480
33	20240729	182100	2087351220	18750	18750	18750	18750	0
34	20240729	182000	2087351220	18750	18750	18750	18750	0
35	20240729	181900	2087351220	18750	18750	18750	18750	0
36	20240729	181800	2087351220	18750	18750	18750	18750	0
37	20240729	181700	2087351220	18750	18750	18750	18750	0
38	20240729	181600	2087351220	18750	18750	18750	18750	0
39	20240729	181500	2087351220	18750	18750	18750	18750	0
40	20240729	181400	2087351220	18750	18750	18750	18750	0
41	20240729	181300	2087351220	18750	18750	18750	18750	0
42	20240729	181200	2087351220	18750	18750	18750	18750	0
43	20240729	181100	2087351220	18750	18750	18750	18750	0
44	20240729	181000	2087351220	18750	18750	18750	18750	0
45	20240729	180900	2087351220	18750	18750	18750	18750	0
46	20240729	180800	2087351220	18750	18750	18750	18750	0
47	20240729	180700	2087351220	18750	18750	18750	18750	0
48	20240729	180600	2087351220	18750	18750	18750	18750	0
49	20240729	180500	2087351220	18750	18750	18750	18750	0
50	20240729	180400	2087351220	18750	18750	18750	18750	0
51	20240729	180300	2087351220	18750	18750	18750	18750	0
52	20240729	180200	2087351220	18750	18750	18750	18750	0
53	20240729	180100	2087351220	18750	18750	18750	18750	0
54	20240729	180000	2087351220	18750	18750	18750	18750	0
55	20240729	175900	2087351220	18750	18750	18750	18750	0
56	20240729	175800	2087351220	18750	18750	18750	18750	0
57	20240729	175700	2087351220	18750	18750	18750	18750	0
58	20240729	175600	2087351220	18750	18750	18750	18750	0
59	20240729	175500	2087351220	18750	18750	18750	18750	0
60	20240729	175400	2087351220	18750	18750	18750	18750	0
61	20240729	175300	2087351220	18750	18750	18750	18750	0
62	20240729	175200	2087351220	18750	18750	18750	18750	2480
63	20240729	175100	2087351220	18750	18750	18750	18750	0
64	20240729	175000	2087351220	18750	18750	18750	18750	0
65	20240729	174900	2087351220	18750	18750	18750	18750	0
66	20240729	174800	2087351220	18750	18750	18750	18750	0
67	20240729	174700	2087351220	18750	18750	18750	18750	0
68	20240729	174600	2087351220	18750	18750	18750	18750	0
69	20240729	174500	2087351220	18750	18750	18750	18750	0
70	20240729	174400	2087351220	18750	18750	18750	18750	0
71	20240729	174300	2087351220	18750	18750	18750	18750	0
72	20240729	174200	2087351220	18750	18750	18750	18750	0
73	20240729	174100	2087351220	18750	18750	18750	18750	0
74	20240729	174000	2087351220	18750	18750	18750	18750	0
75	20240729	173900	2087351220	18750	18750	18750	18750	0
76	20240729	173800	2087351220	18750	18750	18750	18750	0
77	20240729	173700	2087351220	18750	18750	18750	18750	0
78	20240729	173600	2087351220	18750	18750	18750	18750	0
79	20240729	173500	2087351220	18750	18750	18750	18750	0
80	20240729	173400	2087351220	18750	18750	18750	18750	0
81	20240729	173300	2087351220	18750	18750	18750	18750	0
82	20240729	173200	2087351220	18750	18750	18750	18750	0
83	20240729	173100	2087351220	18750	18750	18750	18750	0
84	20240729	173000	2087351220	18750	18750	18750	18750	0
85	20240729	172900	2087351220	18750	18750	18750	18750	0
86	20240729	172800	2087351220	18750	18750	18750	18750	0
87	20240729	172700	2087351220	18750	18750	18750	18750	0
88	20240729	172600	2087351220	18750	18750	18750	18750	0
89	20240729	172500	2087351220	18750	18750	18750	18750	0
90	20240729	172400	2087351220	18750	18750	18750	18750	0
91	20240729	172300	2087351220	18750	18750	18750	18750	0
92	20240729	172200	2087351220	18750	18750	18750	18750	2480
93	20240729	172100	2087351220	18750	18750	18750	18750	0
94	20240729	172000	2087351220	18750	18750	18750	18750	0
95	20240729	171900	2087351220	18750	18750	18750	18750	0
96	20240729	171800	2087351220	18750	18750	18750	18750	0
97	20240729	171700	2087351220	18750	18750	18750	18750	0
98	20240729	171600	2087351220	18750	18750	18750	18750	0
99	20240729	171500	2087351220	18750	18750	18750	18750	0
100	20240729	171400	2087351220	18750	18750	18750	18750	0
101	20240729	171300	2087351220	18750	18750	18750	18750	0
102	20240729	171200	2087351220	18750	18750	18750	18750	0
103	20240729	171100	2087351220	18750	18750	18750	18750	0
104	20240729	171000	2087351220	18750	18750	18750	18750	0
105	20240729	170900	2087351220	18750	18750	18750	18750	0
106	20240729	170800	2087351220	18750	18750	18750	18750	0
107	20240729	170700	2087351220	18750	18750	18750	18750	0
108	20240729	170600	2087351220	18750	18750	18750	18750	0
109	20240729	170500	2087351220	18750	18750	18750	18750	0
110	20240729	170400	2087351220	18750	18750	18750	18750	0
111	20240729	170300	2087351220	18750	18750	18750	18750	0
112	20240729	170200	2087351220	18750	18750	18750	18750	0
113	20240729	170100	2087351220	18750	18750	18750	18750	0
114	20240729	170000	2087351220	18750	18750	18750	18750	0
115	20240729	165900	2087351220	18750	18750	18750	18750	0
116	20240729	165800	2087351220	18750	18750	18750	18750	0
117	20240729	165700	2087351220	18750	18750	18750	18750	0
118	20240729	165600	2087351220	18750	18750	18750	18750	0
119	20240729	165500	2087351220	18750	18750	18750	18750	0
120	20240729	165400	2087351220	18750	18750	18750	18750	0
121	20240729	165300	2087351220	18750	18750	18750	18750	0
122	20240729	165200	2087351220	18750	18750	18750	18750	2480
123	20240729	165100	2087351220	18750	18750	18750	18750	0
124	20240729	165000	2087351220	18750	18750	18750	18750	0
125	20240729	164900	2087351220	18750	18750	18750	18750	0
126	20240729	164800	2087351220	18750	18750	18750	18750	0
127	20240729	164700	2087351220	18750	18750	18750	18750	0
128	20240729	164600	2087351220	18750	18750	18750	18750	0
129	20240729	164500	2087351220	18750	18750	18750	18750	0
130	20240729	164400	2087351220	18750	18750	18750	18750	0
131	20240729	164300	2087351220	18750	18750	18750	18750	0
132	20240729	164200	2087351220	18750	18750	18750	18750	0
133	20240729	164100	2087351220	18750	18750	18750	18750	0
134	20240729	164000	2087351220	18750	18750	18750	18750	0
135	20240729	163900	2087351220	18750	18750	18750	18750	0
136	20240729	163800	2087351220	18750	18750	18750	18750	0
137	20240729	163700	2087351220	18750	18750	18750	18750	0
138	20240729	163600	2087351220	18750	18750	18750	18750	0
139	20240729	163500	2087351220	18750	18750	18750	18750	0
140	20240729	163400	2087351220	18750	18750	18750	18750	0
141	20240729	163300	2087351220	18750	18750	18750	18750	0
142	20240729	163200	2087351220	18750	18750	18750	18750	0
143	20240729	163100	2087351220	18750	18750	18750	18750	0
144	20240729	163000	2087351220	18750	18750	18750	18750	0
145	20240729	162900	2087351220	18750	18750	18750	18750	0
146	20240729	162800	2087351220	18750	18750	18750	18750	0
147	20240729	162700	2087351220	18750	18750	18750	18750	0
148	20240729	162600	2087351220	18750	18750	18750	18750	0
149	20240729	162500	2087351220	18750	18750	18750	18750	0
150	20240729	162400	2087351220	18750	18750	18750	18750	0
151	20240729	162300	2087351220	18750	18750	18750	18750	0
152	20240729	162200	2087351220	18750	18750	18750	18750	2480
153	20240729	162100	2087351220	18750	18750	18750	18750	0
154	20240729	162000	2087351220	18750	18750	18750	18750	0
155	20240729	161900	2087351220	18750	18750	18750	18750	0
156	20240729	161800	2087351220	18750	18750	18750	18750	0
157	20240729	161700	2087351220	18750	18750	18750	18750	0
158	20240729	161600	2087351220	18750	18750	18750	18750	0
159	20240729	161500	2087351220	18750	18750	18750	18750	0
160	20240729	161400	2087351220	18750	18750	18750	18750	0
161	20240729	161300	2087351220	18750	18750	18750	18750	0
162	20240729	161200	2087351220	18750	18750	18750	18750	0
163	20240729	161100	2087351220	18750	18750	18750	18750	0
164	20240729	161000	2087351220	18750	18750	18750	18750	0
165	20240729	160900	2087351220	18750	18750	18750	18750	0
166	20240729	160800	2087351220	18750	18750	18750	18750	0
167	20240729	160700	2087351220	18750	18750	18750	18750	0
168	20240729	160600	2087351220	18750	18750	18750	18750	0
169	20240729	160500	2087351220	18750	18750	18750	18750	0
170	20240729	160400	2087351220	18750	18750	18750	18750	0
171	20240729	160300	2087351220	18750	18750	18750	18750	0
172	20240729	160200	2087351220	18750	18750	18750	18750	0
173	20240729	160100	2087351220	18750	18750	18750	18750	0
174	20240729	160000	2087351220	18750	18750	18750	18750	0
175	20240729	155900	2087351220	18750	18750	18750	18750	0
176	20240729	155800	2087351220	18750	18750	18750	18750	0
177	20240729	155700	2087351220	18750	18750	18750	18750	0
178	20240729	155600	2087351220	18750	18750	18750	18750	0
179	20240729	155500	2087351220	18750	18750	18750	18750	0
180	20240729	155400	2087351220	18750	18750	18750	18750	0
181	20240729	155300	2087351220	18750	18750	18750	18750	0
182	20240729	155200	2087351220	18750	18750	18750	18750	2480
183	20240729	155100	2087351220	18750	18750	18750	18750	0
184	20240729	155000	2087351220	18750	18750	18750	18750	0
185	20240729	154900	2087351220	18750	18750	18750	18750	0
186	20240729	154800	2087351220	18750	18750	18750	18750	0
187	20240729	154700	2087351220	18750	18750	18750	18750	0
188	20240729	154600	2087351220	18750	18750	18750	18750	0
189	20240729	154500	2087351220	18750	18750	18750	18750	0
190	20240729	154400	2087351220	18750	18750	18750	18750	0
191	20240729	154300	2087351220	18750	18750	18750	18750	0
192	20240729	154200	2087351220	18750	18750	18750	18750	0
193	20240729	154100	2087351220	18750	18750	18750	18750	0
194	20240729	154000	2087351220	18750	18750	18750	18750	0
195	20240729	153900	2087351220	18750	18750	18750	18750	0
196	20240729	153800	2087351220	18750	18750	18750	18750	0
197	20240729	153700	2087351220	18750	18750	18750	18750	0
198	20240729	153600	2087351220	18750	18750	18750	18750	0
199	20240729	153500	2087351220	18750	18750	18750	18750	0
200	20240729	153400	2087351220	18750	18750	18750	18750	0
201	20240729	153300	2087351220	18750	18750	18750	18750	0
202	20240729	153200	2087351220	18750	18750	18750	18750	0
203	20240729	153100	2087351220	18750	18750	18750	18750	0
204	20240729	153000	2087351220	18750	18750	18750	18750	2480
205	20240729	152900	2040851220	18770	18770	18770	18770	0
206	20240729	152800	2040851220	18770	18770	18770	18770	0
207	20240729	152700	2040851220	18770	18770	18770	18770	0
208	20240729	152600	2040851220	18770	18770	18770	18770	0
209	20240729	152500	2040851220	18770	18770	18770	18770	0
210	20240729	152400	2040851220	18770	18770	18770	18770	0
211	20240729	152300	2040851220	18770	18770	18770	18770	0
212	20240729	152200	2040851220	18770	18770	18770	18770	0
213	20240729	152100	2040851220	18770	18770	18770	18770	0
214	20240729	152000	2040851220	18770	18770	18770	18770	0
215	20240729	151900	2040851220	18770	18770	18770	18760	68
216	20240729	151800	2039575410	18750	18760	18760	18750	102
217	20240729	151700	2037662530	18760	18780	18780	18760	383
218	20240729	151600	2030474270	18770	18780	18790	18770	159
219	20240729	151500	2027488070	18780	18770	18780	18770	204
220	20240729	151400	2023658490	18740	18790	18790	18740	598
221	20240729	151300	2012449010	18790	18780	18790	18780	90
222	20240729	151200	2010758800	18780	18750	18780	18750	79
223	20240729	151100	2009277520	18750	18770	18770	18750	461
224	20240729	151000	2000632550	18770	18750	18780	18750	184
225	20240729	150900	1997181080	18780	18780	18780	18750	351
226	20240729	150800	1990590800	18780	18780	18780	18750	49
227	20240729	150700	1989671510	18780	18790	18790	18750	67
228	20240729	150600	1988415040	18790	18790	18790	18790	517
229	20240729	150500	1978700610	18800	18790	18800	18790	39
230	20240729	150400	1977967750	18800	18780	18800	18740	314
231	20240729	150300	1972067420	18800	18790	18800	18780	416
232	20240729	150200	1964249770	18790	18730	18800	18730	481
233	20240729	150100	1955229710	18730	18730	18730	18730	286
234	20240729	150000	1949872930	18720	18720	18730	18710	66
235	20240729	145900	1948637240	18720	18720	18720	18720	83
236	20240729	145800	1947083480	18720	18720	18720	18720	30
237	20240729	145700	1946521880	18730	18730	18730	18720	44
238	20240729	145600	1945697770	18730	18720	18730	18720	8
239	20240729	145500	1945548000	18720	18730	18730	18720	19
240	20240729	145400	1945192240	18730	18720	18730	18720	264
241	20240729	145300	1940250000	18710	18710	18710	18710	421
242	20240729	145200	1932373090	18710	18710	18710	18710	230
243	20240729	145100	1928069790	18710	18710	18710	18710	27
244	20240729	145000	1927564620	18720	18720	18720	18720	59
245	20240729	144900	1926460140	18720	18720	18720	18720	11
246	20240729	144800	1926254220	18720	18720	18720	18720	9
247	20240729	144700	1926085740	18720	18720	18720	18720	10
248	20240729	144600	1925898540	18720	18720	18720	18720	0
249	20240729	144500	1925898540	18720	18720	18720	18720	35
250	20240729	144400	1925243340	18720	18720	18720	18720	125
251	20240729	144300	1922903340	18720	18720	18720	18720	0
252	20240729	144200	1922903340	18720	18720	18720	18720	33
253	20240729	144100	1922285580	18720	18700	18720	18700	647
254	20240729	144000	1910179620	18700	18700	18710	18700	220
255	20240729	143900	1906063670	18700	18700	18700	18700	100
256	20240729	143800	1904193670	18710	18710	18710	18710	33
257	20240729	143700	1903576240	18710	18710	18710	18710	0
258	20240729	143600	1903576240	18710	18710	18710	18710	8
259	20240729	143500	1903426560	18710	18700	18710	18700	644
260	20240729	143400	1891380040	18700	18710	18710	18700	532
261	20240729	143300	1881430350	18710	18710	18710	18710	14
262	20240729	143200	1881168410	18710	18710	18710	18710	6
263	20240729	143100	1881056150	18720	18720	18720	18720	75
264	20240729	143000	1879652150	18710	18720	18720	18710	79
265	20240729	142900	1878173770	18720	18720	18720	18720	40
266	20240729	142800	1877424970	18720	18720	18720	18720	0
267	20240729	142700	1877424970	18720	18710	18720	18710	48
268	20240729	142600	1876526880	18700	18700	18700	18700	0
269	20240729	142500	1876526880	18700	18700	18700	18700	3
270	20240729	142400	1876470780	18700	18700	18700	18700	11
271	20240729	142300	1876265080	18700	18700	18700	18700	10
272	20240729	142200	1876078080	18700	18710	18710	18700	82
273	20240729	142100	1874544570	18710	18720	18720	18710	55
274	20240729	142000	1873515470	18720	18710	18720	18710	106
275	20240729	141900	1871532150	18710	18710	18710	18710	2
276	20240729	141800	1871494730	18720	18710	18720	18710	16
277	20240729	141700	1871195360	18710	18710	18710	18710	30
278	20240729	141600	1870634060	18720	18720	18720	18720	1
279	20240729	141500	1870615340	18700	18720	18720	18700	3
280	20240729	141400	1870559200	18720	18720	18720	18720	4
281	20240729	141300	1870484320	18700	18700	18710	18700	342
282	20240729	141200	1864088910	18700	18710	18720	18700	178
283	20240729	141100	1860759530	18710	18730	18730	18710	26
284	20240729	141000	1860272800	18730	18730	18730	18730	220
285	20240729	140900	1856152200	18730	18740	18740	18730	82
286	20240729	140800	1854616150	18730	18740	18740	18730	313
287	20240729	140700	1848751030	18740	18740	18740	18740	4
288	20240729	140600	1848676070	18740	18740	18740	18740	1
289	20240729	140500	1848657330	18730	18770	18770	18730	670
290	20240729	140400	1836094530	18770	18780	18780	18770	100
291	20240729	140300	1834217180	18780	18780	18780	18780	167
292	20240729	140200	1831080920	18790	18790	18790	18790	20
293	20240729	140100	1830705120	18790	18790	18790	18790	2
294	20240729	140000	1830667540	18800	18790	18800	18780	519
295	20240729	135900	1820916370	18790	18790	18790	18780	86
296	20240729	135800	1819300960	18800	18800	18800	18790	94
297	20240729	135700	1817534400	18800	18800	18800	18800	0
298	20240729	135600	1817534400	18800	18800	18800	18800	10
299	20240729	135500	1817346400	18800	18810	18820	18800	124
300	20240729	135400	1815013210	18820	18800	18820	18760	319
301	20240729	135300	1809016630	18800	18840	18840	18770	164
302	20240729	135200	1805930130	18840	18830	18840	18790	201
303	20240729	135100	1802149690	18820	18770	18850	18770	1204
304	20240729	135000	1779514320	18760	18740	18760	18740	212
305	20240729	134900	1775538560	18740	18740	18740	18740	96
306	20240729	134800	1773739520	18740	18740	18740	18740	20
307	20240729	134700	1773364720	18740	18740	18740	18740	22
308	20240729	134600	1772952440	18740	18740	18740	18740	0
309	20240729	134500	1772952440	18740	18720	18740	18720	123
310	20240729	134400	1770649860	18720	18720	18720	18720	172
311	20240729	134300	1767430020	18720	18740	18740	18720	500
312	20240729	134200	1758060120	18740	18730	18750	18690	938
313	20240729	134100	1740489750	18730	18740	18740	18730	129
314	20240729	134000	1738072350	18740	18740	18740	18740	0
315	20240729	133900	1738072350	18740	18740	18740	18740	89
316	20240729	133800	1736404490	18750	18730	18750	18730	1046
317	20240729	133700	1716807450	18720	18700	18720	18700	338
318	20240729	133600	1710481160	18710	18680	18720	18680	760
319	20240729	133500	1696260150	18680	18700	18700	18680	79
320	20240729	133400	1694783650	18700	18700	18700	18700	8
321	20240729	133300	1694634050	18710	18610	18720	18600	2962
322	20240729	133200	1639341730	18630	18610	18630	18600	1174
323	20240729	133100	1617489820	18630	18630	18630	18630	24
324	20240729	133000	1617042700	18620	18640	18640	18620	396
325	20240729	132900	1609667190	18640	18660	18660	18640	136
326	20240729	132800	1607131570	18670	18670	18670	18670	35
327	20240729	132700	1606478120	18670	18670	18670	18660	318
328	20240729	132600	1600541160	18670	18670	18670	18670	804
329	20240729	132500	1585530480	18660	18630	18660	18630	4547
330	20240729	132400	1500718940	18630	18630	18630	18630	1436
331	20240729	132300	1473966260	18630	18630	18630	18620	35
332	20240729	132200	1473314220	18620	18630	18630	18620	1127
333	20240729	132100	1452328210	18630	18630	18630	18630	646
334	20240729	132000	1440293230	18630	18640	18640	18630	898
335	20240729	131900	1423559510	18630	18630	18630	18630	877
336	20240729	131800	1407221000	18630	18630	18630	18630	123
337	20240729	131700	1404929510	18640	18630	18640	18630	41
338	20240729	131600	1404165300	18630	18630	18630	18630	12
339	20240729	131500	1403941740	18640	18640	18650	18640	673
340	20240729	131400	1391396040	18630	18630	18630	18630	284
341	20240729	131300	1386105120	18640	18640	18640	18640	25
342	20240729	131200	1385639120	18610	18640	18640	18610	524
343	20240729	131100	1375874220	18650	18650	18650	18650	158
344	20240729	131000	1372927520	18650	18650	18650	18650	176
345	20240729	130900	1369645120	18640	18640	18640	18630	313
346	20240729	130800	1363811610	18640	18640	18640	18640	0
347	20240729	130700	1363811610	18640	18620	18650	18620	1961
348	20240729	130600	1327270790	18620	18630	18630	18620	146
349	20240729	130500	1324551710	18640	18630	18640	18630	116
350	20240729	130400	1322390370	18630	18640	18640	18630	104
351	20240729	130300	1320451940	18640	18650	18650	18640	54
352	20240729	130200	1319445300	18650	18650	18650	18650	34
353	20240729	130100	1318811200	18650	18650	18650	18650	131
354	20240729	130000	1316368050	18660	18660	18660	18660	0
355	20240729	125900	1316368050	18660	18610	18660	18610	1120
356	20240729	125800	1295514280	18610	18650	18650	18610	494
357	20240729	125700	1286312280	18650	18660	18660	18650	131
358	20240729	125600	1283867870	18660	18650	18660	18650	523
359	20240729	125500	1274113690	18670	18670	18670	18670	272
360	20240729	125400	1269035450	18680	18690	18690	18680	279
361	20240729	125300	1263823300	18690	18680	18690	18680	57
362	20240729	125200	1262758040	18690	18660	18690	18660	3710
363	20240729	125100	1193492000	18660	18650	18660	18650	1886
364	20240729	125000	1158310640	18650	18650	18650	18650	18
365	20240729	124900	1157974940	18650	18650	18660	18650	1312
366	20240729	124800	1133506100	18640	18640	18650	18630	1243
367	20240729	124700	1110335210	18630	18630	18640	18630	17
368	20240729	124600	1110018350	18640	18630	18640	18630	1206
369	20240729	124500	1087550170	18630	18630	18630	18630	21
370	20240729	124400	1087158940	18630	18630	18630	18620	49
371	20240729	124300	1086246080	18630	18630	18630	18630	26
372	20240729	124200	1085761700	18630	18640	18640	18630	114
373	20240729	124100	1083637870	18630	18630	18630	18630	109
374	20240729	124000	1081607200	18630	18630	18630	18630	115
375	20240729	123900	1079464750	18640	18640	18640	18630	88
376	20240729	123800	1077824440	18640	18630	18640	18630	47
377	20240729	123700	1076948610	18630	18630	18630	18630	55
378	20240729	123600	1075923960	18640	18640	18640	18640	67
379	20240729	123500	1074675080	18640	18640	18640	18640	48
380	20240729	123400	1073780360	18640	18640	18640	18640	748
381	20240729	123300	1059837640	18640	18640	18640	18640	100
382	20240729	123200	1057973640	18640	18630	18640	18630	46
383	20240729	123100	1057116520	18630	18640	18640	18630	55
384	20240729	123000	1056091820	18630	18630	18630	18630	35
385	20240729	122900	1055439770	18630	18630	18630	18630	170
386	20240729	122800	1052272670	18630	18630	18630	18630	0
387	20240729	122700	1052272670	18630	18630	18630	18620	84
388	20240729	122600	1050707850	18630	18630	18630	18630	40
389	20240729	122500	1049962650	18630	18630	18630	18630	6
390	20240729	122400	1049850870	18630	18630	18630	18630	251
391	20240729	122300	1045174740	18630	18630	18630	18630	17
392	20240729	122200	1044858030	18630	18640	18640	18630	32
393	20240729	122100	1044261860	18630	18630	18630	18630	50
394	20240729	122000	1043330360	18640	18610	18640	18610	375
395	20240729	121900	1036347710	18610	18610	18610	18610	1
396	20240729	121800	1036329100	18620	18620	18620	18620	0
397	20240729	121700	1036329100	18620	18620	18620	18620	67
398	20240729	121600	1035081560	18620	18600	18620	18600	505
399	20240729	121500	1025685660	18600	18600	18600	18600	4
400	20240729	121400	1025611260	18600	18600	18600	18600	65
401	20240729	121300	1024402260	18600	18600	18600	18600	1
402	20240729	121200	1024383660	18570	18590	18590	18570	305
403	20240729	121100	1018716890	18570	18570	18570	18570	367
404	20240729	121000	1011901700	18560	18560	18560	18560	0
405	20240729	120900	1011901700	18560	18560	18560	18560	156
406	20240729	120800	1009006340	18560	18550	18560	18550	97
407	20240729	120700	1007206520	18550	18550	18550	18520	1580
408	20240729	120600	977942490	18550	18530	18550	18530	101
409	20240729	120500	976068960	18530	18530	18530	18530	0
410	20240729	120400	976068960	18530	18520	18530	18520	151
411	20240729	120300	973271930	18520	18520	18520	18520	0
412	20240729	120200	973271930	18520	18520	18520	18520	0
413	20240729	120100	973271930	18520	18530	18530	18520	92
414	20240729	120000	971567600	18530	18550	18550	18530	250
415	20240729	115900	966932820	18560	18560	18560	18560	0
416	20240729	115800	966932820	18560	18560	18560	18560	0
417	20240729	115700	966932820	18560	18560	18560	18560	0
418	20240729	115600	966932820	18560	18560	18560	18560	1
419	20240729	115500	966914260	18560	18550	18560	18550	32
420	20240729	115400	966320550	18570	18570	18570	18570	0
421	20240729	115300	966320550	18570	18570	18570	18570	10
422	20240729	115200	966134850	18570	18550	18570	18550	250
423	20240729	115100	961494570	18570	18550	18570	18550	38
424	20240729	115000	960789570	18540	18540	18540	18540	94
425	20240729	114900	959046810	18550	18540	18550	18540	57
426	20240729	114800	957989530	18540	18540	18540	18540	463
427	20240729	114700	949405510	18540	18540	18540	18540	5
428	20240729	114600	949312810	18540	18540	18540	18540	4
429	20240729	114500	949238650	18540	18540	18550	18540	139
430	20240729	114400	946661380	18540	18540	18540	18540	2
431	20240729	114300	946624300	18550	18550	18550	18550	10
432	20240729	114200	946438800	18540	18550	18550	18540	105
433	20240729	114100	944492070	18550	18550	18550	18550	0
434	20240729	114000	944492070	18550	18550	18550	18550	24
435	20240729	113900	944046870	18540	18540	18540	18530	71
436	20240729	113800	942730550	18530	18520	18530	18520	84
437	20240729	113700	941174770	18510	18510	18510	18510	256
438	20240729	113600	936436210	18520	18520	18520	18520	101
439	20240729	113500	934565690	18520	18520	18520	18520	72
440	20240729	113400	933232250	18520	18520	18520	18510	825
441	20240729	113300	917953860	18520	18520	18520	18520	15
442	20240729	113200	917676060	18530	18530	18530	18530	0
443	20240729	113100	917676060	18530	18550	18560	18530	94
444	20240729	113000	915932270	18550	18530	18560	18530	173
445	20240729	112900	912724300	18530	18530	18530	18530	16
446	20240729	112800	912427820	18560	18560	18560	18560	11
447	20240729	112700	912223660	18560	18530	18560	18520	655
448	20240729	112600	900086100	18530	18560	18560	18530	1709
449	20240729	112500	868385390	18570	18570	18570	18570	15
450	20240729	112400	868106840	18580	18580	18580	18580	1
451	20240729	112300	868088260	18570	18600	18600	18550	155
452	20240729	112200	865211510	18570	18600	18600	18570	12
453	20240729	112100	864988610	18600	18570	18600	18570	43
454	20240729	112000	864189350	18570	18570	18570	18570	19
455	20240729	111900	863836520	18600	18600	18600	18600	2
456	20240729	111800	863799320	18610	18610	18610	18610	1
457	20240729	111700	863780710	18570	18570	18570	18570	1
458	20240729	111600	863762140	18570	18570	18570	18570	15
459	20240729	111500	863483590	18560	18560	18560	18560	203
460	20240729	111400	859715910	18570	18580	18580	18570	64
461	20240729	111300	858527420	18570	18570	18570	18570	0
462	20240729	111200	858527420	18570	18570	18570	18570	31
463	20240729	111100	857951750	18570	18630	18630	18570	602
464	20240729	111000	846768600	18630	18610	18630	18580	501
465	20240729	110900	837454390	18610	18630	18630	18610	28
466	20240729	110800	836933160	18610	18610	18610	18610	0
467	20240729	110700	836933160	18610	18610	18610	18610	10
468	20240729	110600	836747060	18610	18610	18610	18610	432
469	20240729	110500	828707540	18610	18610	18610	18610	2
470	20240729	110400	828670320	18610	18610	18610	18610	2
471	20240729	110300	828633100	18610	18610	18610	18610	58
472	20240729	110200	827553720	18610	18610	18610	18610	0
473	20240729	110100	827553720	18610	18580	18610	18580	43
474	20240729	110000	826754630	18580	18580	18580	18580	0
475	20240729	105900	826754630	18580	18600	18600	18580	2315
476	20240729	105800	783699420	18600	18600	18600	18600	181
477	20240729	105700	780332820	18610	18600	18610	18600	10
478	20240729	105600	780146810	18600	18610	18610	18600	16
479	20240729	105500	779849070	18600	18600	18600	18600	74
480	20240729	105400	778472670	18610	18610	18610	18610	25
481	20240729	105300	778007420	18610	18600	18610	18600	172
482	20240729	105200	774806800	18610	18610	18610	18610	1
483	20240729	105100	774788190	18600	18610	18610	18600	218
484	20240729	105000	770731460	18610	18630	18630	18610	288
485	20240729	104900	765370610	18630	18620	18630	18620	5
486	20240729	104800	765277480	18630	18630	18630	18630	100
487	20240729	104700	763414480	18630	18630	18630	18630	164
488	20240729	104600	760359160	18610	18620	18620	18610	16
489	20240729	104500	760061300	18610	18610	18620	18610	48
490	20240729	104400	759167920	18610	18610	18610	18610	0
491	20240729	104300	759167920	18610	18620	18620	18610	600
492	20240729	104200	747999860	18620	18640	18640	18620	151
493	20240729	104100	745187970	18620	18620	18620	18620	602
494	20240729	104000	733978730	18620	18620	18620	18620	0
495	20240729	103900	733978730	18620	18630	18630	18620	411
496	20240729	103800	726324320	18640	18640	18640	18640	5
497	20240729	103700	726231120	18640	18640	18640	18640	4
498	20240729	103600	726156560	18640	18640	18640	18640	2
499	20240729	103500	726119280	18640	18640	18640	18640	45
500	20240729	103400	725280480	18640	18640	18640	18630	121
501	20240729	103300	723025060	18610	18620	18620	18610	646
502	20240729	103200	710996610	18620	18630	18630	18620	95
503	20240729	103100	709227160	18620	18620	18620	18620	13
504	20240729	103000	708985100	18620	18640	18640	18620	348
505	20240729	102900	702503920	18660	18650	18660	18640	653
506	20240729	102800	690331440	18660	18670	18680	18660	137
507	20240729	102700	687773670	18680	18660	18680	18660	35
508	20240729	102600	687120330	18670	18670	18680	18670	381
509	20240729	102500	680006980	18670	18680	18680	18670	126
510	20240729	102400	677654510	18670	18670	18670	18670	20
511	20240729	102300	677281110	18670	18670	18670	18670	1
512	20240729	102200	677262440	18670	18680	18680	18670	394
513	20240729	102100	669902630	18680	18670	18680	18670	157
514	20240729	102000	666969920	18680	18680	18680	18680	7
515	20240729	101900	666839160	18680	18690	18690	18680	26
516	20240729	101800	666353230	18690	18690	18690	18690	116
517	20240729	101700	664185190	18690	18690	18690	18640	106
518	20240729	101600	662205330	18690	18680	18700	18650	97
519	20240729	101500	660393540	18690	18670	18700	18650	168
520	20240729	101400	657256020	18670	18670	18670	18670	43
521	20240729	101300	656453210	18680	18670	18680	18670	20
522	20240729	101200	656079720	18670	18690	18690	18670	209
523	20240729	101100	652175190	18700	18650	18700	18650	1690
524	20240729	101000	620618980	18650	18630	18670	18630	268
525	20240729	100900	615619040	18630	18670	18670	18630	31
526	20240729	100800	615041470	18630	18670	18670	18630	208
527	20240729	100700	611158190	18670	18670	18670	18670	2
528	20240729	100600	611120850	18670	18670	18670	18670	12
529	20240729	100500	610896810	18670	18670	18670	18670	31
530	20240729	100400	610318040	18670	18670	18670	18670	5
531	20240729	100300	610224690	18610	18670	18670	18610	83
532	20240729	100200	608679340	18670	18630	18670	18630	48
533	20240729	100100	607785060	18630	18670	18670	18630	332
534	20240729	100000	601587140	18680	18630	18680	18630	2
535	20240729	095900	601549830	18630	18630	18630	18630	521
536	20240729	095800	591843600	18680	18650	18690	18640	357
537	20240729	095700	585186470	18690	18690	18690	18690	8
538	20240729	095600	585036950	18690	18680	18690	18660	627
539	20240729	095500	573327010	18690	18690	18690	18680	166
540	20240729	095400	570224520	18690	18690	18690	18690	83
541	20240729	095300	568673250	18690	18660	18690	18660	591
542	20240729	095200	557636780	18670	18660	18670	18660	358
543	20240729	095100	550954390	18670	18670	18670	18660	95
544	20240729	095000	549181240	18660	18670	18670	18660	301
545	20240729	094900	543563010	18660	18660	18670	18650	1216
546	20240729	094800	520882310	18660	18650	18660	18650	128
547	20240729	094700	518495090	18650	18620	18650	18620	1652
548	20240729	094600	487717980	18590	18560	18590	18560	972
549	20240729	094500	469674090	18550	18550	18550	18550	353
550	20240729	094400	463125940	18550	18560	18560	18550	60
551	20240729	094300	462012640	18560	18570	18570	18550	938
552	20240729	094200	444605990	18580	18580	18580	18580	215
553	20240729	094100	440611290	18590	18610	18620	18590	403
554	20240729	094000	433115500	18620	18600	18620	18600	201
555	20240729	093900	429374540	18610	18620	18620	18600	52
556	20240729	093800	428406910	18620	18610	18620	18610	351
557	20240729	093700	421872690	18620	18620	18620	18620	59
558	20240729	093600	420774110	18620	18620	18620	18620	284
559	20240729	093500	415486030	18610	18620	18620	18610	114
560	20240729	093400	413364460	18600	18620	18630	18600	338
561	20240729	093300	407073790	18620	18610	18620	18600	1230
562	20240729	093200	384185230	18610	18590	18610	18590	67
563	20240729	093100	382938760	18540	18550	18550	18540	73
564	20240729	093000	381584620	18540	18610	18610	18540	137
565	20240729	092900	379043590	18610	18610	18610	18610	27
566	20240729	092800	378541120	18620	18530	18620	18530	20
567	20240729	092700	378169620	18620	18620	18640	18530	150
568	20240729	092600	375375040	18640	18640	18640	18520	253
569	20240729	092500	370680090	18640	18640	18650	18640	526
570	20240729	092400	360872900	18640	18600	18640	18600	179
571	20240729	092300	357541770	18600	18600	18600	18560	27
572	20240729	092200	357039610	18600	18590	18600	18590	54
573	20240729	092100	356035220	18590	18650	18670	18590	190
574	20240729	092000	352495430	18650	18530	18650	18530	1028
575	20240729	091900	333343720	18530	18530	18530	18530	1
576	20240729	091800	333325190	18510	18580	18620	18480	166
577	20240729	091700	330241110	18620	18620	18640	18610	318
578	20240729	091600	324321290	18620	18600	18640	18600	377
579	20240729	091500	317307380	18590	18450	18590	18450	2416
580	20240729	091400	272459180	18450	18460	18480	18450	378
581	20240729	091300	265478240	18450	18380	18450	18370	1613
582	20240729	091200	235797310	18370	18360	18450	18360	348
583	20240729	091100	229405580	18350	18360	18400	18350	471
584	20240729	091000	220752630	18350	18400	18400	18350	619
585	20240729	090900	209383530	18400	18430	18460	18390	2343
586	20240729	090800	166252090	18430	18460	18460	18430	251
587	20240729	090700	161623270	18500	18500	18500	18440	54
588	20240729	090600	160627150	18530	18430	18530	18430	691
589	20240729	090500	147854590	18420	18500	18500	18420	154
590	20240729	090400	145016210	18500	18480	18500	18410	1942
591	20240729	090300	109178030	18490	18520	18520	18490	1340
592	20240729	090200	84386860	18550	18500	18550	18490	682
593	20240729	090100	71776600	18490	18520	18540	18490	1690
594	20240729	090000	40477840	18510	18500	18510	18490	2188