KissMeData/032350/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191200	3058474390	9850	9850	9850	9850	8747
3	20240729	191100	3058474390	9850	9850	9850	9850	0
4	20240729	191000	3058474390	9850	9850	9850	9850	0
5	20240729	190900	3058474390	9850	9850	9850	9850	0
6	20240729	190800	3058474390	9850	9850	9850	9850	0
7	20240729	190700	3058474390	9850	9850	9850	9850	0
8	20240729	190600	3058474390	9850	9850	9850	9850	0
9	20240729	190500	3058474390	9850	9850	9850	9850	0
10	20240729	190400	3058474390	9850	9850	9850	9850	0
11	20240729	190300	3058474390	9850	9850	9850	9850	0
12	20240729	190200	3058474390	9850	9850	9850	9850	0
13	20240729	190100	3058474390	9850	9850	9850	9850	0
14	20240729	190000	3058474390	9850	9850	9850	9850	0
15	20240729	185900	3058474390	9850	9850	9850	9850	0
16	20240729	185800	3058474390	9850	9850	9850	9850	0
17	20240729	185700	3058474390	9850	9850	9850	9850	0
18	20240729	185600	3058474390	9850	9850	9850	9850	0
19	20240729	185500	3058474390	9850	9850	9850	9850	0
20	20240729	185400	3058474390	9850	9850	9850	9850	0
21	20240729	185300	3058474390	9850	9850	9850	9850	0
22	20240729	185200	3058474390	9850	9850	9850	9850	0
23	20240729	185100	3058474390	9850	9850	9850	9850	0
24	20240729	185000	3058474390	9850	9850	9850	9850	0
25	20240729	184900	3058474390	9850	9850	9850	9850	0
26	20240729	184800	3058474390	9850	9850	9850	9850	0
27	20240729	184700	3058474390	9850	9850	9850	9850	0
28	20240729	184600	3058474390	9850	9850	9850	9850	0
29	20240729	184500	3058474390	9850	9850	9850	9850	0
30	20240729	184400	3058474390	9850	9850	9850	9850	0
31	20240729	184300	3058474390	9850	9850	9850	9850	0
32	20240729	184200	3058474390	9850	9850	9850	9850	8747
33	20240729	184100	3058474390	9850	9850	9850	9850	0
34	20240729	184000	3058474390	9850	9850	9850	9850	0
35	20240729	183900	3058474390	9850	9850	9850	9850	0
36	20240729	183800	3058474390	9850	9850	9850	9850	0
37	20240729	183700	3058474390	9850	9850	9850	9850	0
38	20240729	183600	3058474390	9850	9850	9850	9850	0
39	20240729	183500	3058474390	9850	9850	9850	9850	0
40	20240729	183400	3058474390	9850	9850	9850	9850	0
41	20240729	183300	3058474390	9850	9850	9850	9850	0
42	20240729	183200	3058474390	9850	9850	9850	9850	0
43	20240729	183100	3058474390	9850	9850	9850	9850	0
44	20240729	183000	3058474390	9850	9850	9850	9850	0
45	20240729	182900	3058474390	9850	9850	9850	9850	0
46	20240729	182800	3058474390	9850	9850	9850	9850	0
47	20240729	182700	3058474390	9850	9850	9850	9850	0
48	20240729	182600	3058474390	9850	9850	9850	9850	0
49	20240729	182500	3058474390	9850	9850	9850	9850	0
50	20240729	182400	3058474390	9850	9850	9850	9850	0
51	20240729	182300	3058474390	9850	9850	9850	9850	0
52	20240729	182200	3058474390	9850	9850	9850	9850	0
53	20240729	182100	3058474390	9850	9850	9850	9850	0
54	20240729	182000	3058474390	9850	9850	9850	9850	0
55	20240729	181900	3058474390	9850	9850	9850	9850	0
56	20240729	181800	3058474390	9850	9850	9850	9850	0
57	20240729	181700	3058474390	9850	9850	9850	9850	0
58	20240729	181600	3058474390	9850	9850	9850	9850	0
59	20240729	181500	3058474390	9850	9850	9850	9850	0
60	20240729	181400	3058474390	9850	9850	9850	9850	0
61	20240729	181300	3058474390	9850	9850	9850	9850	0
62	20240729	181200	3058474390	9850	9850	9850	9850	8747
63	20240729	181100	3058474390	9850	9850	9850	9850	0
64	20240729	181000	3058474390	9850	9850	9850	9850	0
65	20240729	180900	3058474390	9850	9850	9850	9850	0
66	20240729	180800	3058474390	9850	9850	9850	9850	0
67	20240729	180700	3058474390	9850	9850	9850	9850	0
68	20240729	180600	3058474390	9850	9850	9850	9850	0
69	20240729	180500	3058474390	9850	9850	9850	9850	0
70	20240729	180400	3058474390	9850	9850	9850	9850	0
71	20240729	180300	3058474390	9850	9850	9850	9850	0
72	20240729	180200	3058474390	9850	9850	9850	9850	0
73	20240729	180100	3058474390	9850	9850	9850	9850	0
74	20240729	180000	3058474390	9850	9850	9850	9850	0
75	20240729	175900	3058474390	9850	9850	9850	9850	0
76	20240729	175800	3058474390	9850	9850	9850	9850	0
77	20240729	175700	3058474390	9850	9850	9850	9850	0
78	20240729	175600	3058474390	9850	9850	9850	9850	0
79	20240729	175500	3058474390	9850	9850	9850	9850	0
80	20240729	175400	3058474390	9850	9850	9850	9850	0
81	20240729	175300	3058474390	9850	9850	9850	9850	0
82	20240729	175200	3058474390	9850	9850	9850	9850	0
83	20240729	175100	3058474390	9850	9850	9850	9850	0
84	20240729	175000	3058474390	9850	9850	9850	9850	0
85	20240729	174900	3058474390	9850	9850	9850	9850	0
86	20240729	174800	3058474390	9850	9850	9850	9850	0
87	20240729	174700	3058474390	9850	9850	9850	9850	0
88	20240729	174600	3058474390	9850	9850	9850	9850	0
89	20240729	174500	3058474390	9850	9850	9850	9850	0
90	20240729	174400	3058474390	9850	9850	9850	9850	0
91	20240729	174300	3058474390	9850	9850	9850	9850	0
92	20240729	174200	3058474390	9850	9850	9850	9850	8747
93	20240729	174100	3058474390	9850	9850	9850	9850	0
94	20240729	174000	3058474390	9850	9850	9850	9850	0
95	20240729	173900	3058474390	9850	9850	9850	9850	0
96	20240729	173800	3058474390	9850	9850	9850	9850	0
97	20240729	173700	3058474390	9850	9850	9850	9850	0
98	20240729	173600	3058474390	9850	9850	9850	9850	0
99	20240729	173500	3058474390	9850	9850	9850	9850	0
100	20240729	173400	3058474390	9850	9850	9850	9850	0
101	20240729	173300	3058474390	9850	9850	9850	9850	0
102	20240729	173200	3058474390	9850	9850	9850	9850	0
103	20240729	173100	3058474390	9850	9850	9850	9850	0
104	20240729	173000	3058474390	9850	9850	9850	9850	0
105	20240729	172900	3058474390	9850	9850	9850	9850	0
106	20240729	172800	3058474390	9850	9850	9850	9850	0
107	20240729	172700	3058474390	9850	9850	9850	9850	0
108	20240729	172600	3058474390	9850	9850	9850	9850	0
109	20240729	172500	3058474390	9850	9850	9850	9850	0
110	20240729	172400	3058474390	9850	9850	9850	9850	0
111	20240729	172300	3058474390	9850	9850	9850	9850	0
112	20240729	172200	3058474390	9850	9850	9850	9850	0
113	20240729	172100	3058474390	9850	9850	9850	9850	0
114	20240729	172000	3058474390	9850	9850	9850	9850	0
115	20240729	171900	3058474390	9850	9850	9850	9850	0
116	20240729	171800	3058474390	9850	9850	9850	9850	0
117	20240729	171700	3058474390	9850	9850	9850	9850	0
118	20240729	171600	3058474390	9850	9850	9850	9850	0
119	20240729	171500	3058474390	9850	9850	9850	9850	0
120	20240729	171400	3058474390	9850	9850	9850	9850	0
121	20240729	171300	3058474390	9850	9850	9850	9850	0
122	20240729	171200	3058474390	9850	9850	9850	9850	8747
123	20240729	171100	3058474390	9850	9850	9850	9850	0
124	20240729	171000	3058474390	9850	9850	9850	9850	0
125	20240729	170900	3058474390	9850	9850	9850	9850	0
126	20240729	170800	3058474390	9850	9850	9850	9850	0
127	20240729	170700	3058474390	9850	9850	9850	9850	0
128	20240729	170600	3058474390	9850	9850	9850	9850	0
129	20240729	170500	3058474390	9850	9850	9850	9850	0
130	20240729	170400	3058474390	9850	9850	9850	9850	0
131	20240729	170300	3058474390	9850	9850	9850	9850	0
132	20240729	170200	3058474390	9850	9850	9850	9850	0
133	20240729	170100	3058474390	9850	9850	9850	9850	0
134	20240729	170000	3058474390	9850	9850	9850	9850	0
135	20240729	165900	3058474390	9850	9850	9850	9850	0
136	20240729	165800	3058474390	9850	9850	9850	9850	0
137	20240729	165700	3058474390	9850	9850	9850	9850	0
138	20240729	165600	3058474390	9850	9850	9850	9850	0
139	20240729	165500	3058474390	9850	9850	9850	9850	0
140	20240729	165400	3058474390	9850	9850	9850	9850	0
141	20240729	165300	3058474390	9850	9850	9850	9850	0
142	20240729	165200	3058474390	9850	9850	9850	9850	0
143	20240729	165100	3058474390	9850	9850	9850	9850	0
144	20240729	165000	3058474390	9850	9850	9850	9850	0
145	20240729	164900	3058474390	9850	9850	9850	9850	0
146	20240729	164800	3058474390	9850	9850	9850	9850	0
147	20240729	164700	3058474390	9850	9850	9850	9850	0
148	20240729	164600	3058474390	9850	9850	9850	9850	0
149	20240729	164500	3058474390	9850	9850	9850	9850	0
150	20240729	164400	3058474390	9850	9850	9850	9850	0
151	20240729	164300	3058474390	9850	9850	9850	9850	0
152	20240729	164200	3058474390	9850	9850	9850	9850	8747
153	20240729	164100	3058474390	9850	9850	9850	9850	0
154	20240729	164000	3058474390	9850	9850	9850	9850	0
155	20240729	163900	3058474390	9850	9850	9850	9850	0
156	20240729	163800	3058474390	9850	9850	9850	9850	0
157	20240729	163700	3058474390	9850	9850	9850	9850	0
158	20240729	163600	3058474390	9850	9850	9850	9850	0
159	20240729	163500	3058474390	9850	9850	9850	9850	0
160	20240729	163400	3058474390	9850	9850	9850	9850	0
161	20240729	163300	3058474390	9850	9850	9850	9850	0
162	20240729	163200	3058474390	9850	9850	9850	9850	0
163	20240729	163100	3058474390	9850	9850	9850	9850	0
164	20240729	163000	3058474390	9850	9850	9850	9850	0
165	20240729	162900	3058474390	9850	9850	9850	9850	0
166	20240729	162800	3058474390	9850	9850	9850	9850	0
167	20240729	162700	3058474390	9850	9850	9850	9850	0
168	20240729	162600	3058474390	9850	9850	9850	9850	0
169	20240729	162500	3058474390	9850	9850	9850	9850	0
170	20240729	162400	3058474390	9850	9850	9850	9850	0
171	20240729	162300	3058474390	9850	9850	9850	9850	0
172	20240729	162200	3058474390	9850	9850	9850	9850	0
173	20240729	162100	3058474390	9850	9850	9850	9850	0
174	20240729	162000	3058474390	9850	9850	9850	9850	0
175	20240729	161900	3058474390	9850	9850	9850	9850	0
176	20240729	161800	3058474390	9850	9850	9850	9850	0
177	20240729	161700	3058474390	9850	9850	9850	9850	0
178	20240729	161600	3058474390	9850	9850	9850	9850	0
179	20240729	161500	3058474390	9850	9850	9850	9850	0
180	20240729	161400	3058474390	9850	9850	9850	9850	0
181	20240729	161300	3058474390	9850	9850	9850	9850	0
182	20240729	161200	3058474390	9850	9850	9850	9850	8747
183	20240729	161100	3058474390	9850	9850	9850	9850	0
184	20240729	161000	3058474390	9850	9850	9850	9850	0
185	20240729	160900	3058474390	9850	9850	9850	9850	0
186	20240729	160800	3058474390	9850	9850	9850	9850	0
187	20240729	160700	3058474390	9850	9850	9850	9850	0
188	20240729	160600	3058474390	9850	9850	9850	9850	0
189	20240729	160500	3058474390	9850	9850	9850	9850	0
190	20240729	160400	3058474390	9850	9850	9850	9850	0
191	20240729	160300	3058474390	9850	9850	9850	9850	0
192	20240729	160200	3058474390	9850	9850	9850	9850	0
193	20240729	160100	3058474390	9850	9850	9850	9850	0
194	20240729	160000	3058474390	9850	9850	9850	9850	0
195	20240729	155900	3058474390	9850	9850	9850	9850	0
196	20240729	155800	3058474390	9850	9850	9850	9850	0
197	20240729	155700	3058474390	9850	9850	9850	9850	0
198	20240729	155600	3058474390	9850	9850	9850	9850	0
199	20240729	155500	3058474390	9850	9850	9850	9850	0
200	20240729	155400	3058474390	9850	9850	9850	9850	0
201	20240729	155300	3058474390	9850	9850	9850	9850	0
202	20240729	155200	3058474390	9850	9850	9850	9850	0
203	20240729	155100	3058474390	9850	9850	9850	9850	0
204	20240729	155000	3058474390	9850	9850	9850	9850	0
205	20240729	154900	3058474390	9850	9850	9850	9850	0
206	20240729	154800	3058474390	9850	9850	9850	9850	0
207	20240729	154700	3058474390	9850	9850	9850	9850	0
208	20240729	154600	3058474390	9850	9850	9850	9850	0
209	20240729	154500	3058474390	9850	9850	9850	9850	0
210	20240729	154400	3058474390	9850	9850	9850	9850	0
211	20240729	154300	3058474390	9850	9850	9850	9850	0
212	20240729	154200	3058474390	9850	9850	9850	9850	8747
213	20240729	154100	3058474390	9850	9850	9850	9850	0
214	20240729	154000	3058474390	9850	9850	9850	9850	0
215	20240729	153900	3058474390	9850	9850	9850	9850	0
216	20240729	153800	3058474390	9850	9850	9850	9850	0
217	20240729	153700	3058474390	9850	9850	9850	9850	0
218	20240729	153600	3058474390	9850	9850	9850	9850	0
219	20240729	153500	3058474390	9850	9850	9850	9850	0
220	20240729	153400	3058474390	9850	9850	9850	9850	0
221	20240729	153300	3058474390	9850	9850	9850	9850	0
222	20240729	153200	3058474390	9850	9850	9850	9850	0
223	20240729	153100	3058474390	9850	9850	9850	9850	0
224	20240729	153000	3058474390	9850	9850	9850	9850	8747
225	20240729	152900	2972316440	9840	9840	9840	9840	0
226	20240729	152800	2972316440	9840	9840	9840	9840	0
227	20240729	152700	2972316440	9840	9840	9840	9840	0
228	20240729	152600	2972316440	9840	9840	9840	9840	0
229	20240729	152500	2972316440	9840	9840	9840	9840	0
230	20240729	152400	2972316440	9840	9840	9840	9840	0
231	20240729	152300	2972316440	9840	9840	9840	9840	0
232	20240729	152200	2972316440	9840	9840	9840	9840	0
233	20240729	152100	2972316440	9840	9840	9840	9840	0
234	20240729	152000	2972316440	9840	9840	9840	9840	0
235	20240729	151900	2972316440	9840	9810	9840	9810	375
236	20240729	151800	2968630090	9820	9820	9840	9810	2038
237	20240729	151700	2948599330	9810	9840	9840	9810	3900
238	20240729	151600	2910289670	9840	9820	9840	9820	1366
239	20240729	151500	2896867920	9810	9820	9830	9810	2098
240	20240729	151400	2876273700	9830	9820	9830	9810	453
241	20240729	151300	2871825960	9830	9820	9830	9810	504
242	20240729	151200	2866878290	9820	9820	9830	9820	614
243	20240729	151100	2860848730	9820	9820	9840	9820	517
244	20240729	151000	2855771060	9830	9810	9830	9810	307
245	20240729	150900	2852757960	9810	9810	9840	9810	168
246	20240729	150800	2851108210	9810	9800	9840	9800	8168
247	20240729	150700	2770899750	9820	9830	9840	9800	4875
248	20240729	150600	2723045810	9830	9830	9840	9820	635
249	20240729	150500	2716803330	9830	9830	9840	9830	2505
250	20240729	150400	2692173290	9840	9820	9840	9820	178
251	20240729	150300	2690424150	9820	9810	9830	9810	3371
252	20240729	150200	2657293860	9820	9810	9830	9810	1299
253	20240729	150100	2644533680	9820	9820	9830	9810	167
254	20240729	150000	2642893670	9820	9820	9830	9820	267
255	20240729	145900	2640270780	9830	9830	9830	9830	183
256	20240729	145800	2638471890	9830	9830	9830	9830	193
257	20240729	145700	2636574700	9830	9820	9830	9820	226
258	20240729	145600	2634354400	9830	9830	9830	9820	79
259	20240729	145500	2633577880	9830	9830	9830	9830	201
260	20240729	145400	2631602050	9820	9820	9830	9820	72
261	20240729	145300	2630894880	9820	9830	9830	9820	115
262	20240729	145200	2629765280	9830	9830	9830	9810	799
263	20240729	145100	2621923580	9830	9830	9830	9830	151
264	20240729	145000	2620439250	9830	9830	9830	9810	214
265	20240729	144900	2618337850	9830	9830	9830	9820	1334
266	20240729	144800	2605235570	9830	9830	9830	9830	161
267	20240729	144700	2603652940	9830	9830	9830	9830	537
268	20240729	144600	2598374230	9830	9830	9830	9820	106
269	20240729	144500	2597332350	9830	9830	9830	9820	257
270	20240729	144400	2594807040	9830	9830	9830	9830	119
271	20240729	144300	2593637270	9820	9830	9830	9820	148
272	20240729	144200	2592182600	9820	9830	9830	9820	1123
273	20240729	144100	2581154490	9830	9830	9830	9830	122
274	20240729	144000	2579955230	9830	9830	9830	9830	190
275	20240729	143900	2578087530	9830	9830	9830	9830	164
276	20240729	143800	2576475410	9830	9830	9830	9830	123
277	20240729	143700	2575266320	9830	9830	9830	9830	92
278	20240729	143600	2574361960	9830	9840	9840	9830	160
279	20240729	143500	2572787860	9840	9840	9840	9840	503
280	20240729	143400	2567838340	9840	9840	9840	9840	159
281	20240729	143300	2566273780	9840	9840	9840	9820	1041
282	20240729	143200	2556040540	9840	9840	9840	9840	200
283	20240729	143100	2554072540	9840	9830	9840	9830	1499
284	20240729	143000	2539336990	9830	9830	9830	9830	188
285	20240729	142900	2537488950	9830	9830	9830	9830	203
286	20240729	142800	2535493460	9830	9830	9830	9820	264
287	20240729	142700	2532899620	9830	9830	9830	9830	91
288	20240729	142600	2532005090	9830	9830	9830	9830	204
289	20240729	142500	2529999770	9830	9830	9830	9820	81
290	20240729	142400	2529203640	9830	9830	9830	9830	522
291	20240729	142300	2524072380	9830	9830	9830	9830	451
292	20240729	142200	2519639050	9830	9820	9830	9820	504
293	20240729	142100	2514689250	9820	9830	9830	9820	374
294	20240729	142000	2511015910	9830	9830	9830	9820	1551
295	20240729	141900	2495779580	9830	9830	9830	9830	56
296	20240729	141800	2495229100	9830	9830	9830	9830	148
297	20240729	141700	2493774260	9830	9830	9830	9810	94
298	20240729	141600	2492850710	9830	9830	9830	9810	369
299	20240729	141500	2489225480	9830	9830	9830	9820	68
300	20240729	141400	2488557050	9830	9830	9830	9830	119
301	20240729	141300	2487387280	9830	9830	9830	9830	165
302	20240729	141200	2485765330	9830	9830	9830	9820	96
303	20240729	141100	2484821720	9830	9820	9830	9820	146
304	20240729	141000	2483386600	9830	9830	9830	9810	336
305	20240729	140900	2480085910	9830	9820	9830	9820	429
306	20240729	140800	2475872760	9830	9830	9830	9820	138
307	20240729	140700	2474516320	9830	9830	9830	9830	198
308	20240729	140600	2472569980	9830	9830	9830	9830	93
309	20240729	140500	2471655790	9830	9840	9840	9830	968
310	20240729	140400	2462140140	9840	9840	9840	9830	1323
311	20240729	140300	2449132820	9840	9840	9840	9840	53
312	20240729	140200	2448611300	9840	9840	9840	9830	79
313	20240729	140100	2447834000	9840	9840	9840	9840	116
314	20240729	140000	2446692560	9840	9840	9840	9840	188
315	20240729	135900	2444842640	9840	9840	9840	9830	56
316	20240729	135800	2444291910	9840	9840	9840	9840	185
317	20240729	135700	2442471510	9840	9840	9840	9840	144
318	20240729	135600	2441054550	9840	9840	9840	9820	196
319	20240729	135500	2439128460	9840	9840	9840	9840	102
320	20240729	135400	2438124780	9840	9840	9840	9820	381
321	20240729	135300	2434376580	9830	9830	9840	9830	312
322	20240729	135200	2431309520	9830	9840	9840	9830	118
323	20240729	135100	2430148410	9830	9840	9840	9830	259
324	20240729	135000	2427599950	9840	9840	9840	9840	58
325	20240729	134900	2427029230	9850	9850	9850	9840	402
326	20240729	134800	2423072530	9850	9850	9850	9850	101
327	20240729	134700	2422077680	9850	9850	9850	9850	177
328	20240729	134600	2420334230	9850	9850	9850	9850	87
329	20240729	134500	2419477280	9850	9850	9850	9850	166
330	20240729	134400	2417842180	9850	9850	9850	9840	160
331	20240729	134300	2416266280	9850	9850	9850	9850	110
332	20240729	134200	2415182780	9850	9850	9850	9850	73
333	20240729	134100	2414463730	9850	9850	9850	9850	250
334	20240729	134000	2412001230	9850	9850	9850	9850	74
335	20240729	133900	2411272330	9850	9850	9850	9820	299
336	20240729	133800	2408331850	9850	9850	9850	9850	218
337	20240729	133700	2406184550	9850	9850	9850	9850	121
338	20240729	133600	2404992700	9850	9850	9850	9850	43
339	20240729	133500	2404569150	9850	9850	9850	9850	212
340	20240729	133400	2402480950	9850	9850	9850	9850	111
341	20240729	133300	2401387600	9850	9850	9850	9850	59
342	20240729	133200	2400806450	9820	9850	9850	9820	1376
343	20240729	133100	2387265850	9850	9850	9850	9840	236
344	20240729	133000	2384941270	9850	9850	9850	9850	126
345	20240729	132900	2383700170	9850	9850	9850	9850	80
346	20240729	132800	2382912170	9850	9850	9850	9830	459
347	20240729	132700	2378393800	9850	9840	9850	9840	359
348	20240729	132600	2374860450	9840	9850	9850	9830	148
349	20240729	132500	2373403870	9850	9850	9850	9840	241
350	20240729	132400	2371030710	9850	9840	9850	9840	75
351	20240729	132300	2370292000	9850	9850	9850	9840	139
352	20240729	132200	2368923200	9850	9860	9860	9840	908
353	20240729	132100	2359974800	9860	9870	9870	9860	318
354	20240729	132000	2356839310	9870	9870	9870	9870	60
355	20240729	131900	2356247110	9880	9880	9880	9870	433
356	20240729	131800	2351969090	9880	9880	9880	9880	733
357	20240729	131700	2344727050	9880	9890	9890	9880	60
358	20240729	131600	2344134150	9890	9890	9890	9870	3971
359	20240729	131500	2304891610	9890	9890	9890	9880	619
360	20240729	131400	2298773720	9890	9890	9890	9880	81
361	20240729	131300	2297972650	9890	9890	9890	9880	867
362	20240729	131200	2289398320	9890	9900	9900	9890	256
363	20240729	131100	2286866260	9900	9900	9900	9890	122
364	20240729	131000	2285659160	9890	9900	9900	9890	73
365	20240729	130900	2284936770	9900	9890	9900	9890	358
366	20240729	130800	2281396050	9890	9890	9900	9890	349
367	20240729	130700	2277944250	9890	9890	9890	9880	70
368	20240729	130600	2277251990	9890	9890	9900	9890	301
369	20240729	130500	2274274800	9890	9890	9900	9870	981
370	20240729	130400	2264570200	9870	9880	9920	9870	11496
371	20240729	130300	2150773350	9880	9880	9880	9870	283
372	20240729	130200	2147978460	9880	9890	9890	9870	1008
373	20240729	130100	2138017700	9890	9820	9890	9820	26931
374	20240729	130000	1873225090	9820	9820	9820	9810	138
375	20240729	125900	1871870520	9820	9820	9820	9800	1181
376	20240729	125800	1860281990	9820	9820	9820	9820	123
377	20240729	125700	1859074130	9820	9820	9820	9820	41
378	20240729	125600	1858671510	9810	9820	9820	9810	792
379	20240729	125500	1850900070	9820	9820	9820	9810	96
380	20240729	125400	1849957370	9820	9820	9820	9810	213
381	20240729	125300	1847866700	9820	9820	9820	9820	194
382	20240729	125200	1845961620	9820	9820	9820	9820	110
383	20240729	125100	1844881420	9820	9820	9820	9820	97
384	20240729	125000	1843928880	9820	9820	9820	9810	199
385	20240729	124900	1841974720	9810	9820	9820	9810	116
386	20240729	124800	1840835650	9810	9820	9820	9810	125
387	20240729	124700	1839608280	9820	9820	9820	9810	92
388	20240729	124600	1838705650	9820	9820	9820	9820	256
389	20240729	124500	1836191730	9820	9820	9820	9810	205
390	20240729	124400	1834179650	9820	9820	9820	9810	105
391	20240729	124300	1833148580	9820	9800	9820	9800	8884
392	20240729	124200	1746022050	9800	9790	9800	9790	1296
393	20240729	124100	1733329700	9790	9790	9790	9780	96
394	20240729	124000	1732390370	9790	9790	9790	9790	226
395	20240729	123900	1730177830	9790	9780	9790	9780	2988
396	20240729	123800	1700954580	9780	9790	9790	9770	689
397	20240729	123700	1694215730	9790	9790	9790	9790	163
398	20240729	123600	1692619960	9790	9790	9790	9790	200
399	20240729	123500	1690661960	9790	9790	9790	9790	31
400	20240729	123400	1690358470	9790	9790	9790	9790	130
401	20240729	123300	1689085770	9790	9790	9790	9790	197
402	20240729	123200	1687157140	9790	9790	9790	9780	175
403	20240729	123100	1685444630	9790	9790	9790	9790	55
404	20240729	123000	1684906180	9780	9770	9780	9770	1864
405	20240729	122900	1666677170	9770	9780	9780	9770	45
406	20240729	122800	1666237490	9780	9780	9780	9770	222
407	20240729	122700	1664067330	9780	9770	9780	9770	499
408	20240729	122600	1659188530	9770	9780	9780	9770	181
409	20240729	122500	1657419950	9760	9790	9790	9760	3182
410	20240729	122400	1626301810	9790	9790	9790	9790	213
411	20240729	122300	1624216540	9790	9790	9790	9790	107
412	20240729	122200	1623169010	9790	9790	9790	9790	55
413	20240729	122100	1622630560	9790	9790	9790	9780	243
414	20240729	122000	1620251690	9790	9790	9790	9790	75
415	20240729	121900	1619517440	9780	9790	9790	9780	1076
416	20240729	121800	1608989190	9790	9790	9790	9790	155
417	20240729	121700	1607471740	9790	9790	9790	9790	186
418	20240729	121600	1605650800	9790	9800	9800	9790	457
419	20240729	121500	1601176220	9800	9800	9800	9790	829
420	20240729	121400	1593059310	9800	9810	9810	9800	794
421	20240729	121300	1585277910	9810	9810	9810	9800	98
422	20240729	121200	1584316550	9810	9810	9810	9810	88
423	20240729	121100	1583453270	9810	9810	9810	9810	177
424	20240729	121000	1581716900	9810	9810	9810	9810	103
425	20240729	120900	1580706470	9810	9800	9810	9800	212
426	20240729	120800	1578627860	9810	9810	9810	9800	177
427	20240729	120700	1576891590	9810	9810	9810	9810	109
428	20240729	120600	1575822300	9810	9800	9810	9800	51
429	20240729	120500	1575322070	9800	9800	9800	9800	158
430	20240729	120400	1573773670	9800	9810	9810	9800	105
431	20240729	120300	1572744230	9810	9810	9810	9810	147
432	20240729	120200	1571302160	9810	9810	9810	9810	136
433	20240729	120100	1569968000	9810	9810	9810	9800	189
434	20240729	120000	1568114470	9810	9800	9810	9800	110
435	20240729	115900	1567035420	9810	9800	9810	9800	88
436	20240729	115800	1566172300	9810	9810	9810	9800	141
437	20240729	115700	1564789110	9810	9810	9810	9810	174
438	20240729	115600	1563082170	9810	9820	9820	9800	1334
439	20240729	115500	1550006410	9820	9810	9820	9810	164
440	20240729	115400	1548395960	9820	9820	9820	9820	164
441	20240729	115300	1546785480	9820	9820	9820	9810	245
442	20240729	115200	1544381250	9820	9820	9820	9820	129
443	20240729	115100	1543114470	9820	9820	9820	9810	617
444	20240729	115000	1537059550	9820	9820	9820	9810	129
445	20240729	114900	1535793770	9820	9820	9820	9810	147
446	20240729	114800	1534350240	9810	9820	9820	9810	530
447	20240729	114700	1529149270	9820	9810	9820	9810	110
448	20240729	114600	1528069430	9820	9820	9820	9820	256
449	20240729	114500	1525555510	9820	9820	9820	9820	218
450	20240729	114400	1523414750	9810	9810	9820	9810	122
451	20240729	114300	1522217030	9820	9820	9820	9810	34
452	20240729	114200	1521883240	9820	9820	9820	9810	218
453	20240729	114100	1519742490	9820	9820	9820	9820	98
454	20240729	114000	1518780130	9820	9820	9820	9810	125
455	20240729	113900	1517553250	9820	9820	9820	9810	510
456	20240729	113800	1512548200	9820	9820	9820	9820	169
457	20240729	113700	1510888620	9810	9820	9820	9810	338
458	20240729	113600	1507569470	9820	9810	9820	9810	1182
459	20240729	113500	1495973160	9810	9810	9810	9800	125
460	20240729	113400	1494747270	9810	9810	9810	9800	605
461	20240729	113300	1488812230	9810	9790	9810	9790	189
462	20240729	113200	1486959610	9800	9790	9800	9790	108
463	20240729	113100	1485901220	9800	9800	9800	9790	1081
464	20240729	113000	1475307440	9800	9800	9800	9790	143
465	20240729	112900	1473906140	9800	9790	9800	9790	169
466	20240729	112800	1472250120	9790	9800	9800	9780	174
467	20240729	112700	1470546150	9800	9790	9800	9790	365
468	20240729	112600	1466972500	9790	9790	9790	9790	380
469	20240729	112500	1463252300	9790	9800	9800	9790	286
470	20240729	112400	1460452340	9800	9800	9800	9790	144
471	20240729	112300	1459041160	9800	9800	9800	9800	180
472	20240729	112200	1457277160	9800	9800	9800	9800	120
473	20240729	112100	1456101160	9790	9800	9800	9790	747
474	20240729	112000	1448783470	9800	9800	9800	9790	1375
475	20240729	111900	1435318490	9800	9800	9800	9800	509
476	20240729	111800	1430330290	9800	9800	9810	9790	1653
477	20240729	111700	1414135550	9800	9800	9800	9800	222
478	20240729	111600	1411959950	9800	9800	9800	9790	84
479	20240729	111500	1411137070	9800	9800	9800	9800	184
480	20240729	111400	1409333870	9800	9800	9810	9790	589
481	20240729	111300	1403561920	9790	9800	9800	9790	22
482	20240729	111200	1403346330	9800	9810	9810	9790	141
483	20240729	111100	1401963930	9810	9810	9810	9800	762
484	20240729	111000	1394495330	9810	9810	9810	9800	163
485	20240729	110900	1392896460	9810	9800	9810	9800	127
486	20240729	110800	1391650800	9810	9810	9810	9810	258
487	20240729	110700	1389119820	9810	9810	9810	9800	115
488	20240729	110600	1387991690	9810	9810	9810	9800	174
489	20240729	110500	1386284780	9810	9810	9810	9800	695
490	20240729	110400	1379472190	9800	9810	9810	9800	244
491	20240729	110300	1377079650	9800	9810	9810	9800	397
492	20240729	110200	1373188720	9810	9810	9810	9800	597
493	20240729	110100	1367336150	9810	9820	9820	9800	486
494	20240729	110000	1362568470	9820	9820	9820	9810	90
495	20240729	105900	1361684940	9820	9820	9820	9810	787
496	20240729	105800	1353962540	9820	9820	9820	9820	91
497	20240729	105700	1353068920	9820	9820	9820	9810	217
498	20240729	105600	1350938510	9810	9820	9820	9810	226
499	20240729	105500	1348720230	9820	9810	9820	9810	96
500	20240729	105400	1347777550	9820	9820	9820	9820	225
501	20240729	105300	1345568050	9820	9820	9820	9810	342
502	20240729	105200	1342210640	9820	9810	9820	9810	772
503	20240729	105100	1334636950	9810	9810	9820	9810	322
504	20240729	105000	1331477950	9810	9810	9810	9800	1235
505	20240729	104900	1319362700	9800	9780	9800	9780	1170
506	20240729	104800	1307897200	9790	9800	9800	9790	664
507	20240729	104700	1301396380	9800	9800	9800	9790	383
508	20240729	104600	1297643980	9800	9800	9800	9800	48
509	20240729	104500	1297173580	9800	9790	9800	9780	2881
510	20240729	104400	1268969550	9790	9790	9790	9790	224
511	20240729	104300	1266776590	9790	9770	9790	9760	1122
512	20240729	104200	1255807110	9760	9770	9770	9760	186
513	20240729	104100	1253989920	9770	9760	9780	9750	787
514	20240729	104000	1246300950	9760	9770	9770	9760	9
515	20240729	103900	1246213040	9770	9770	9770	9710	1268
516	20240729	103800	1233851280	9770	9760	9770	9750	635
517	20240729	103700	1227652430	9760	9770	9770	9760	465
518	20240729	103600	1223110660	9770	9770	9770	9760	378
519	20240729	103500	1219417610	9770	9760	9780	9760	488
520	20240729	103400	1214648280	9770	9770	9770	9760	61
521	20240729	103300	1214052320	9770	9760	9770	9760	149
522	20240729	103200	1212596740	9770	9750	9770	9750	1548
523	20240729	103100	1197502860	9750	9760	9760	9740	1770
524	20240729	103000	1180247390	9760	9770	9770	9760	1341
525	20240729	102900	1167158910	9770	9770	9770	9760	1116
526	20240729	102800	1156255600	9770	9770	9780	9770	89
527	20240729	102700	1155385900	9770	9780	9780	9770	1301
528	20240729	102600	1142673290	9780	9770	9780	9770	177
529	20240729	102500	1140942750	9770	9770	9770	9770	338
530	20240729	102400	1137640490	9770	9770	9770	9770	81
531	20240729	102300	1136849120	9770	9770	9770	9770	451
532	20240729	102200	1132442850	9770	9760	9770	9760	140
533	20240729	102100	1131075440	9760	9760	9760	9760	1407
534	20240729	102000	1117343120	9760	9760	9760	9750	155
535	20240729	101900	1115830650	9760	9760	9760	9750	3235
536	20240729	101800	1084257360	9760	9750	9760	9750	1219
537	20240729	101700	1072371740	9750	9750	9750	9740	992
538	20240729	101600	1062705030	9750	9730	9750	9730	1732
539	20240729	101500	1045850940	9730	9720	9730	9720	212
540	20240729	101400	1043790210	9720	9720	9730	9720	113
541	20240729	101300	1042691480	9720	9710	9720	9710	711
542	20240729	101200	1035780610	9720	9720	9720	9720	45
543	20240729	101100	1035343210	9720	9720	9720	9710	112
544	20240729	101000	1034255610	9710	9710	9720	9710	256
545	20240729	100900	1031769070	9710	9710	9710	9710	738
546	20240729	100800	1024603090	9700	9710	9710	9700	763
547	20240729	100700	1017196390	9700	9700	9710	9700	185
548	20240729	100600	1015400590	9700	9710	9710	9700	318
549	20240729	100500	1012315740	9710	9710	9710	9700	189
550	20240729	100400	1010482200	9710	9710	9710	9710	52
551	20240729	100300	1009977280	9710	9710	9710	9690	1934
552	20240729	100200	991216900	9710	9710	9710	9710	465
553	20240729	100100	986701750	9710	9700	9710	9690	1490
554	20240729	100000	972250710	9700	9700	9700	9690	473
555	20240729	095900	967666030	9690	9690	9700	9690	880
556	20240729	095800	959138760	9700	9710	9710	9690	1724
557	20240729	095700	942421060	9710	9710	9710	9700	193
558	20240729	095600	940548530	9710	9700	9710	9700	584
559	20240729	095500	934883590	9700	9710	9710	9700	219
560	20240729	095400	932759120	9700	9710	9710	9700	250
561	20240729	095300	930332370	9700	9710	9710	9700	578
562	20240729	095200	924725760	9710	9700	9710	9690	617
563	20240729	095100	918742770	9710	9710	9710	9700	60
564	20240729	095000	918160180	9710	9700	9710	9700	65
565	20240729	094900	917529040	9710	9710	9710	9690	394
566	20240729	094800	913704680	9710	9710	9710	9700	184
567	20240729	094700	911919200	9710	9700	9710	9690	1158
568	20240729	094600	900688440	9700	9700	9700	9700	45
569	20240729	094500	900251940	9700	9700	9700	9700	255
570	20240729	094400	897778440	9700	9690	9700	9690	438
571	20240729	094300	893530870	9700	9700	9710	9700	456
572	20240729	094200	889107660	9700	9690	9710	9690	3161
573	20240729	094100	858447520	9690	9660	9690	9660	601
574	20240729	094000	852635810	9660	9660	9670	9660	304
575	20240729	093900	849697970	9660	9660	9680	9660	1584
576	20240729	093800	834396210	9660	9650	9660	9640	988
577	20240729	093700	824862310	9650	9640	9650	9640	761
578	20240729	093600	817525450	9640	9630	9640	9620	938
579	20240729	093500	808498650	9630	9640	9640	9630	5953
580	20240729	093400	751169630	9630	9640	9640	9630	1218
581	20240729	093300	739430110	9640	9640	9650	9630	600
582	20240729	093200	733649180	9640	9650	9650	9640	1877
583	20240729	093100	715548560	9650	9660	9670	9640	4240
584	20240729	093000	674626300	9660	9660	9660	9650	1815
585	20240729	092900	657094900	9650	9660	9670	9650	5697
586	20240729	092800	602076380	9660	9660	9670	9660	3288
587	20240729	092700	570314290	9660	9660	9670	9660	910
588	20240729	092600	561522940	9660	9670	9670	9660	194
589	20240729	092500	559647950	9660	9670	9700	9660	5642
590	20240729	092400	505109160	9700	9670	9700	9670	2081
591	20240729	092300	484932610	9670	9670	9680	9670	153
592	20240729	092200	483453080	9670	9700	9700	9670	411
593	20240729	092100	479475240	9700	9680	9700	9660	1715
594	20240729	092000	462850200	9670	9660	9680	9660	216
595	20240729	091900	460761400	9660	9670	9670	9660	1924
596	20240729	091800	442173500	9670	9670	9670	9660	602
597	20240729	091700	436357160	9670	9680	9680	9660	6317
598	20240729	091600	375285000	9680	9680	9680	9670	467
599	20240729	091500	370764640	9680	9680	9680	9670	466
600	20240729	091400	366253770	9680	9680	9680	9670	231
601	20240729	091300	364017720	9670	9670	9670	9660	189
602	20240729	091200	362190830	9680	9650	9680	9640	1734
603	20240729	091100	345458040	9650	9660	9660	9650	637
604	20240729	091000	339310520	9660	9670	9670	9660	269
605	20240729	090900	336709390	9670	9660	9670	9650	4157
606	20240729	090800	296546370	9660	9650	9660	9630	1426
607	20240729	090700	282786330	9630	9630	9630	9620	1401
608	20240729	090600	269303570	9620	9650	9660	9610	2237
609	20240729	090500	247777130	9650	9650	9660	9610	5260
610	20240729	090400	197151130	9660	9690	9690	9640	7234
611	20240729	090300	127284470	9670	9680	9690	9670	3671
612	20240729	090200	91747240	9680	9720	9720	9680	5687
613	20240729	090100	36594000	9710	9720	9720	9710	1026
614	20240729	090000	26625720	9720	9750	9750	9720	2734