KissMeData/082640/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195200	2405020980	7960	7960	7960	7960	2948
3	20240730	195100	2405020980	7960	7960	7960	7960	0
4	20240730	195000	2405020980	7960	7960	7960	7960	0
5	20240730	194900	2405020980	7960	7960	7960	7960	0
6	20240730	194800	2405020980	7960	7960	7960	7960	0
7	20240730	194700	2405020980	7960	7960	7960	7960	0
8	20240730	194600	2405020980	7960	7960	7960	7960	0
9	20240730	194500	2405020980	7960	7960	7960	7960	0
10	20240730	194400	2405020980	7960	7960	7960	7960	0
11	20240730	194300	2405020980	7960	7960	7960	7960	0
12	20240730	194200	2405020980	7960	7960	7960	7960	0
13	20240730	194100	2405020980	7960	7960	7960	7960	0
14	20240730	194000	2405020980	7960	7960	7960	7960	0
15	20240730	193900	2405020980	7960	7960	7960	7960	0
16	20240730	193800	2405020980	7960	7960	7960	7960	0
17	20240730	193700	2405020980	7960	7960	7960	7960	0
18	20240730	193600	2405020980	7960	7960	7960	7960	0
19	20240730	193500	2405020980	7960	7960	7960	7960	0
20	20240730	193400	2405020980	7960	7960	7960	7960	0
21	20240730	193300	2405020980	7960	7960	7960	7960	0
22	20240730	193200	2405020980	7960	7960	7960	7960	0
23	20240730	193100	2405020980	7960	7960	7960	7960	0
24	20240730	193000	2405020980	7960	7960	7960	7960	0
25	20240730	192900	2405020980	7960	7960	7960	7960	0
26	20240730	192800	2405020980	7960	7960	7960	7960	0
27	20240730	192700	2405020980	7960	7960	7960	7960	0
28	20240730	192600	2405020980	7960	7960	7960	7960	0
29	20240730	192500	2405020980	7960	7960	7960	7960	0
30	20240730	192400	2405020980	7960	7960	7960	7960	0
31	20240730	192300	2405020980	7960	7960	7960	7960	0
32	20240730	192200	2405020980	7960	7960	7960	7960	2948
33	20240730	192100	2405020980	7960	7960	7960	7960	0
34	20240730	192000	2405020980	7960	7960	7960	7960	0
35	20240730	191900	2405020980	7960	7960	7960	7960	0
36	20240730	191800	2405020980	7960	7960	7960	7960	0
37	20240730	191700	2405020980	7960	7960	7960	7960	0
38	20240730	191600	2405020980	7960	7960	7960	7960	0
39	20240730	191500	2405020980	7960	7960	7960	7960	0
40	20240730	191400	2405020980	7960	7960	7960	7960	0
41	20240730	191300	2405020980	7960	7960	7960	7960	0
42	20240730	191200	2405020980	7960	7960	7960	7960	0
43	20240730	191100	2405020980	7960	7960	7960	7960	0
44	20240730	191000	2405020980	7960	7960	7960	7960	0
45	20240730	190900	2405020980	7960	7960	7960	7960	0
46	20240730	190800	2405020980	7960	7960	7960	7960	0
47	20240730	190700	2405020980	7960	7960	7960	7960	0
48	20240730	190600	2405020980	7960	7960	7960	7960	0
49	20240730	190500	2405020980	7960	7960	7960	7960	0
50	20240730	190400	2405020980	7960	7960	7960	7960	0
51	20240730	190300	2405020980	7960	7960	7960	7960	0
52	20240730	190200	2405020980	7960	7960	7960	7960	0
53	20240730	190100	2405020980	7960	7960	7960	7960	0
54	20240730	190000	2405020980	7960	7960	7960	7960	0
55	20240730	185900	2405020980	7960	7960	7960	7960	0
56	20240730	185800	2405020980	7960	7960	7960	7960	0
57	20240730	185700	2405020980	7960	7960	7960	7960	0
58	20240730	185600	2405020980	7960	7960	7960	7960	0
59	20240730	185500	2405020980	7960	7960	7960	7960	0
60	20240730	185400	2405020980	7960	7960	7960	7960	0
61	20240730	185300	2405020980	7960	7960	7960	7960	0
62	20240730	185200	2405020980	7960	7960	7960	7960	2948
63	20240730	185100	2405020980	7960	7960	7960	7960	0
64	20240730	185000	2405020980	7960	7960	7960	7960	0
65	20240730	184900	2405020980	7960	7960	7960	7960	0
66	20240730	184800	2405020980	7960	7960	7960	7960	0
67	20240730	184700	2405020980	7960	7960	7960	7960	0
68	20240730	184600	2405020980	7960	7960	7960	7960	0
69	20240730	184500	2405020980	7960	7960	7960	7960	0
70	20240730	184400	2405020980	7960	7960	7960	7960	0
71	20240730	184300	2405020980	7960	7960	7960	7960	0
72	20240730	184200	2405020980	7960	7960	7960	7960	0
73	20240730	184100	2405020980	7960	7960	7960	7960	0
74	20240730	184000	2405020980	7960	7960	7960	7960	0
75	20240730	183900	2405020980	7960	7960	7960	7960	0
76	20240730	183800	2405020980	7960	7960	7960	7960	0
77	20240730	183700	2405020980	7960	7960	7960	7960	0
78	20240730	183600	2405020980	7960	7960	7960	7960	0
79	20240730	183500	2405020980	7960	7960	7960	7960	0
80	20240730	183400	2405020980	7960	7960	7960	7960	0
81	20240730	183300	2405020980	7960	7960	7960	7960	0
82	20240730	183200	2405020980	7960	7960	7960	7960	0
83	20240730	183100	2405020980	7960	7960	7960	7960	0
84	20240730	183000	2405020980	7960	7960	7960	7960	0
85	20240730	182900	2405020980	7960	7960	7960	7960	0
86	20240730	182800	2405020980	7960	7960	7960	7960	0
87	20240730	182700	2405020980	7960	7960	7960	7960	0
88	20240730	182600	2405020980	7960	7960	7960	7960	0
89	20240730	182500	2405020980	7960	7960	7960	7960	0
90	20240730	182400	2405020980	7960	7960	7960	7960	0
91	20240730	182300	2405020980	7960	7960	7960	7960	0
92	20240730	182200	2405020980	7960	7960	7960	7960	2948
93	20240730	182100	2405020980	7960	7960	7960	7960	0
94	20240730	182000	2405020980	7960	7960	7960	7960	0
95	20240730	181900	2405020980	7960	7960	7960	7960	0
96	20240730	181800	2405020980	7960	7960	7960	7960	0
97	20240730	181700	2405020980	7960	7960	7960	7960	0
98	20240730	181600	2405020980	7960	7960	7960	7960	0
99	20240730	181500	2405020980	7960	7960	7960	7960	0
100	20240730	181400	2405020980	7960	7960	7960	7960	0
101	20240730	181300	2405020980	7960	7960	7960	7960	0
102	20240730	181200	2405020980	7960	7960	7960	7960	0
103	20240730	181100	2405020980	7960	7960	7960	7960	0
104	20240730	181000	2405020980	7960	7960	7960	7960	0
105	20240730	180900	2405020980	7960	7960	7960	7960	0
106	20240730	180800	2405020980	7960	7960	7960	7960	0
107	20240730	180700	2405020980	7960	7960	7960	7960	0
108	20240730	180600	2405020980	7960	7960	7960	7960	0
109	20240730	180500	2405020980	7960	7960	7960	7960	0
110	20240730	180400	2405020980	7960	7960	7960	7960	0
111	20240730	180300	2405020980	7960	7960	7960	7960	0
112	20240730	180200	2405020980	7960	7960	7960	7960	0
113	20240730	180100	2405020980	7960	7960	7960	7960	0
114	20240730	180000	2405020980	7960	7960	7960	7960	0
115	20240730	175900	2405020980	7960	7960	7960	7960	0
116	20240730	175800	2405020980	7960	7960	7960	7960	0
117	20240730	175700	2405020980	7960	7960	7960	7960	0
118	20240730	175600	2405020980	7960	7960	7960	7960	0
119	20240730	175500	2405020980	7960	7960	7960	7960	0
120	20240730	175400	2405020980	7960	7960	7960	7960	0
121	20240730	175300	2405020980	7960	7960	7960	7960	0
122	20240730	175200	2405020980	7960	7960	7960	7960	2948
123	20240730	175100	2405020980	7960	7960	7960	7960	0
124	20240730	175000	2405020980	7960	7960	7960	7960	0
125	20240730	174900	2405020980	7960	7960	7960	7960	0
126	20240730	174800	2405020980	7960	7960	7960	7960	0
127	20240730	174700	2405020980	7960	7960	7960	7960	0
128	20240730	174600	2405020980	7960	7960	7960	7960	0
129	20240730	174500	2405020980	7960	7960	7960	7960	0
130	20240730	174400	2405020980	7960	7960	7960	7960	0
131	20240730	174300	2405020980	7960	7960	7960	7960	0
132	20240730	174200	2405020980	7960	7960	7960	7960	0
133	20240730	174100	2405020980	7960	7960	7960	7960	0
134	20240730	174000	2405020980	7960	7960	7960	7960	0
135	20240730	173900	2405020980	7960	7960	7960	7960	0
136	20240730	173800	2405020980	7960	7960	7960	7960	0
137	20240730	173700	2405020980	7960	7960	7960	7960	0
138	20240730	173600	2405020980	7960	7960	7960	7960	0
139	20240730	173500	2405020980	7960	7960	7960	7960	0
140	20240730	173400	2405020980	7960	7960	7960	7960	0
141	20240730	173300	2405020980	7960	7960	7960	7960	0
142	20240730	173200	2405020980	7960	7960	7960	7960	0
143	20240730	173100	2405020980	7960	7960	7960	7960	0
144	20240730	173000	2405020980	7960	7960	7960	7960	0
145	20240730	172900	2405020980	7960	7960	7960	7960	0
146	20240730	172800	2405020980	7960	7960	7960	7960	0
147	20240730	172700	2405020980	7960	7960	7960	7960	0
148	20240730	172600	2405020980	7960	7960	7960	7960	0
149	20240730	172500	2405020980	7960	7960	7960	7960	0
150	20240730	172400	2405020980	7960	7960	7960	7960	0
151	20240730	172300	2405020980	7960	7960	7960	7960	0
152	20240730	172200	2405020980	7960	7960	7960	7960	2948
153	20240730	172100	2405020980	7960	7960	7960	7960	0
154	20240730	172000	2405020980	7960	7960	7960	7960	0
155	20240730	171900	2405020980	7960	7960	7960	7960	0
156	20240730	171800	2405020980	7960	7960	7960	7960	0
157	20240730	171700	2405020980	7960	7960	7960	7960	0
158	20240730	171600	2405020980	7960	7960	7960	7960	0
159	20240730	171500	2405020980	7960	7960	7960	7960	0
160	20240730	171400	2405020980	7960	7960	7960	7960	0
161	20240730	171300	2405020980	7960	7960	7960	7960	0
162	20240730	171200	2405020980	7960	7960	7960	7960	0
163	20240730	171100	2405020980	7960	7960	7960	7960	0
164	20240730	171000	2405020980	7960	7960	7960	7960	0
165	20240730	170900	2405020980	7960	7960	7960	7960	0
166	20240730	170800	2405020980	7960	7960	7960	7960	0
167	20240730	170700	2405020980	7960	7960	7960	7960	0
168	20240730	170600	2405020980	7960	7960	7960	7960	0
169	20240730	170500	2405020980	7960	7960	7960	7960	0
170	20240730	170400	2405020980	7960	7960	7960	7960	0
171	20240730	170300	2405020980	7960	7960	7960	7960	0
172	20240730	170200	2405020980	7960	7960	7960	7960	0
173	20240730	170100	2405020980	7960	7960	7960	7960	0
174	20240730	170000	2405020980	7960	7960	7960	7960	0
175	20240730	165900	2405020980	7960	7960	7960	7960	0
176	20240730	165800	2405020980	7960	7960	7960	7960	0
177	20240730	165700	2405020980	7960	7960	7960	7960	0
178	20240730	165600	2405020980	7960	7960	7960	7960	0
179	20240730	165500	2405020980	7960	7960	7960	7960	0
180	20240730	165400	2405020980	7960	7960	7960	7960	0
181	20240730	165300	2405020980	7960	7960	7960	7960	0
182	20240730	165200	2405020980	7960	7960	7960	7960	2948
183	20240730	165100	2405020980	7960	7960	7960	7960	0
184	20240730	165000	2405020980	7960	7960	7960	7960	0
185	20240730	164900	2405020980	7960	7960	7960	7960	0
186	20240730	164800	2405020980	7960	7960	7960	7960	0
187	20240730	164700	2405020980	7960	7960	7960	7960	0
188	20240730	164600	2405020980	7960	7960	7960	7960	0
189	20240730	164500	2405020980	7960	7960	7960	7960	0
190	20240730	164400	2405020980	7960	7960	7960	7960	0
191	20240730	164300	2405020980	7960	7960	7960	7960	0
192	20240730	164200	2405020980	7960	7960	7960	7960	0
193	20240730	164100	2405020980	7960	7960	7960	7960	0
194	20240730	164000	2405020980	7960	7960	7960	7960	0
195	20240730	163900	2405020980	7960	7960	7960	7960	0
196	20240730	163800	2405020980	7960	7960	7960	7960	0
197	20240730	163700	2405020980	7960	7960	7960	7960	0
198	20240730	163600	2405020980	7960	7960	7960	7960	0
199	20240730	163500	2405020980	7960	7960	7960	7960	0
200	20240730	163400	2405020980	7960	7960	7960	7960	0
201	20240730	163300	2405020980	7960	7960	7960	7960	0
202	20240730	163200	2405020980	7960	7960	7960	7960	0
203	20240730	163100	2405020980	7960	7960	7960	7960	0
204	20240730	163000	2405020980	7960	7960	7960	7960	0
205	20240730	162900	2405020980	7960	7960	7960	7960	0
206	20240730	162800	2405020980	7960	7960	7960	7960	0
207	20240730	162700	2405020980	7960	7960	7960	7960	0
208	20240730	162600	2405020980	7960	7960	7960	7960	0
209	20240730	162500	2405020980	7960	7960	7960	7960	0
210	20240730	162400	2405020980	7960	7960	7960	7960	0
211	20240730	162300	2405020980	7960	7960	7960	7960	0
212	20240730	162200	2405020980	7960	7960	7960	7960	2948
213	20240730	162100	2405020980	7960	7960	7960	7960	0
214	20240730	162000	2405020980	7960	7960	7960	7960	0
215	20240730	161900	2405020980	7960	7960	7960	7960	0
216	20240730	161800	2405020980	7960	7960	7960	7960	0
217	20240730	161700	2405020980	7960	7960	7960	7960	0
218	20240730	161600	2405020980	7960	7960	7960	7960	0
219	20240730	161500	2405020980	7960	7960	7960	7960	0
220	20240730	161400	2405020980	7960	7960	7960	7960	0
221	20240730	161300	2405020980	7960	7960	7960	7960	0
222	20240730	161200	2405020980	7960	7960	7960	7960	0
223	20240730	161100	2405020980	7960	7960	7960	7960	0
224	20240730	161000	2405020980	7960	7960	7960	7960	0
225	20240730	160900	2405020980	7960	7960	7960	7960	0
226	20240730	160800	2405020980	7960	7960	7960	7960	0
227	20240730	160700	2405020980	7960	7960	7960	7960	0
228	20240730	160600	2405020980	7960	7960	7960	7960	0
229	20240730	160500	2405020980	7960	7960	7960	7960	0
230	20240730	160400	2405020980	7960	7960	7960	7960	0
231	20240730	160300	2405020980	7960	7960	7960	7960	0
232	20240730	160200	2405020980	7960	7960	7960	7960	0
233	20240730	160100	2405020980	7960	7960	7960	7960	0
234	20240730	160000	2405020980	7960	7960	7960	7960	0
235	20240730	155900	2405020980	7960	7960	7960	7960	0
236	20240730	155800	2405020980	7960	7960	7960	7960	0
237	20240730	155700	2405020980	7960	7960	7960	7960	0
238	20240730	155600	2405020980	7960	7960	7960	7960	0
239	20240730	155500	2405020980	7960	7960	7960	7960	0
240	20240730	155400	2405020980	7960	7960	7960	7960	0
241	20240730	155300	2405020980	7960	7960	7960	7960	0
242	20240730	155200	2405020980	7960	7960	7960	7960	2948
243	20240730	155100	2405020980	7960	7960	7960	7960	0
244	20240730	155000	2405020980	7960	7960	7960	7960	0
245	20240730	154900	2405020980	7960	7960	7960	7960	0
246	20240730	154800	2405020980	7960	7960	7960	7960	0
247	20240730	154700	2405020980	7960	7960	7960	7960	0
248	20240730	154600	2405020980	7960	7960	7960	7960	0
249	20240730	154500	2405020980	7960	7960	7960	7960	0
250	20240730	154400	2405020980	7960	7960	7960	7960	0
251	20240730	154300	2405020980	7960	7960	7960	7960	0
252	20240730	154200	2405020980	7960	7960	7960	7960	0
253	20240730	154100	2405020980	7960	7960	7960	7960	0
254	20240730	154000	2405020980	7960	7960	7960	7960	0
255	20240730	153900	2405020980	7960	7960	7960	7960	0
256	20240730	153800	2405020980	7960	7960	7960	7960	0
257	20240730	153700	2405020980	7960	7960	7960	7960	0
258	20240730	153600	2405020980	7960	7960	7960	7960	0
259	20240730	153500	2405020980	7960	7960	7960	7960	0
260	20240730	153400	2405020980	7960	7960	7960	7960	0
261	20240730	153300	2405020980	7960	7960	7960	7960	0
262	20240730	153200	2405020980	7960	7960	7960	7960	0
263	20240730	153100	2405020980	7960	7960	7960	7960	0
264	20240730	153000	2405020980	7960	7960	7960	7960	2948
265	20240730	152900	2381554900	7980	7980	7980	7980	0
266	20240730	152800	2381554900	7980	7980	7980	7980	0
267	20240730	152700	2381554900	7980	7980	7980	7980	0
268	20240730	152600	2381554900	7980	7980	7980	7980	0
269	20240730	152500	2381554900	7980	7980	7980	7980	0
270	20240730	152400	2381554900	7980	7980	7980	7980	0
271	20240730	152300	2381554900	7980	7980	7980	7980	0
272	20240730	152200	2381554900	7980	7980	7980	7980	0
273	20240730	152100	2381554900	7980	7980	7980	7980	0
274	20240730	152000	2381554900	7980	7980	7980	7980	0
275	20240730	151900	2381554900	7980	7970	7980	7970	387
276	20240730	151800	2378469640	7970	7980	7980	7970	152
277	20240730	151700	2377257540	7980	7990	7990	7970	1388
278	20240730	151600	2366183630	8000	8010	8010	7980	5136
279	20240730	151500	2325138650	8000	8000	8020	8000	603
280	20240730	151400	2320308660	8000	8000	8000	7990	871
281	20240730	151300	2313341560	8000	8000	8000	7990	197
282	20240730	151200	2311765650	8000	8000	8000	8000	88
283	20240730	151100	2311061650	8000	8000	8000	7990	358
284	20240730	151000	2308197710	8000	8000	8000	7990	163
285	20240730	150900	2306893770	8000	8000	8000	7990	154
286	20240730	150800	2305662720	7990	7990	8000	7980	2426
287	20240730	150700	2286278850	7990	8000	8000	7990	376
288	20240730	150600	2283274590	7990	8020	8020	7990	1831
289	20240730	150500	2268636080	8020	8010	8020	8000	428
290	20240730	150400	2265208380	8010	8010	8010	8000	35
291	20240730	150300	2264928090	8010	8000	8010	7990	112
292	20240730	150200	2264032480	8000	8000	8010	7990	383
293	20240730	150100	2260969990	8010	8000	8010	8000	164
294	20240730	150000	2259657770	8000	8010	8020	8000	899
295	20240730	145900	2252465060	8010	8020	8020	8000	216
296	20240730	145800	2250734800	8010	8010	8030	8000	2140
297	20240730	145700	2233579920	7990	8000	8010	7990	212
298	20240730	145600	2231885020	7990	8000	8000	7990	607
299	20240730	145500	2227030970	8000	7980	8000	7980	1285
300	20240730	145400	2216764820	7980	7980	7980	7970	405
301	20240730	145300	2213533850	7980	7980	7980	7970	190
302	20240730	145200	2212018730	7980	7980	7980	7980	94
303	20240730	145100	2211268610	7980	7980	7980	7970	189
304	20240730	145000	2209761360	7980	7980	7980	7970	222
305	20240730	144900	2207991260	7970	7970	7980	7970	441
306	20240730	144800	2204476170	7980	7970	7980	7970	176
307	20240730	144700	2203072880	7980	7970	7980	7970	835
308	20240730	144600	2196416870	7970	7970	7970	7960	36
309	20240730	144500	2196130030	7970	7970	7970	7960	252
310	20240730	144400	2194122500	7960	7970	7970	7960	984
311	20240730	144300	2186280040	7970	7980	7980	7970	256
312	20240730	144200	2184239200	7980	7990	8000	7970	1815
313	20240730	144100	2169740740	8000	8000	8000	8000	295
314	20240730	144000	2167380740	8000	8000	8000	7990	1024
315	20240730	143900	2159188920	8000	7990	8000	7990	701
316	20240730	143800	2153587270	7990	7980	7990	7970	1285
317	20240730	143700	2143321610	7980	7980	7990	7980	462
318	20240730	143600	2139633750	7980	7970	7980	7970	149
319	20240730	143500	2138445650	7990	7980	7990	7970	368
320	20240730	143400	2135508670	7970	7960	7970	7960	335
321	20240730	143300	2132839890	7970	7980	7980	7960	125
322	20240730	143200	2131844330	7970	7990	7990	7970	234
323	20240730	143100	2129978700	7990	7980	7990	7970	1627
324	20240730	143000	2116997450	7980	8000	8000	7980	481
325	20240730	142900	2113153980	8000	7980	8000	7980	270
326	20240730	142800	2110999280	7980	8000	8000	7980	1822
327	20240730	142700	2096432230	8010	8010	8010	7990	730
328	20240730	142600	2090592620	8000	7990	8000	7980	1488
329	20240730	142500	2078696970	7980	7990	8000	7980	140
330	20240730	142400	2077578390	7990	7980	8000	7980	851
331	20240730	142300	2070779820	7990	7980	7990	7980	407
332	20240730	142200	2067531950	7970	7980	7980	7970	169
333	20240730	142100	2066183420	7970	7970	7970	7970	157
334	20240730	142000	2064932130	7970	7960	7970	7960	539
335	20240730	141900	2060636980	7960	7960	7960	7960	7
336	20240730	141800	2060581260	7960	7960	7960	7960	225
337	20240730	141700	2058790260	7960	7960	7960	7960	6
338	20240730	141600	2058742500	7960	7960	7960	7960	0
339	20240730	141500	2058742500	7960	7960	7960	7950	1839
340	20240730	141400	2044114960	7960	7960	7960	7960	163
341	20240730	141300	2042817480	7960	7960	7960	7960	464
342	20240730	141200	2039124040	7970	7960	7970	7960	340
343	20240730	141100	2036417630	7970	7970	7970	7960	19
344	20240730	141000	2036266370	7960	7960	7960	7960	7
345	20240730	140900	2036210650	7970	7970	7980	7970	255
346	20240730	140800	2034178230	7980	7960	7980	7960	305
347	20240730	140700	2031747410	7970	7960	7970	7960	4
348	20240730	140600	2031715560	7960	7960	7970	7950	736
349	20240730	140500	2025858180	7960	7960	7960	7950	58
350	20240730	140400	2025396600	7960	7960	7960	7960	84
351	20240730	140300	2024727960	7950	7950	7960	7950	223
352	20240730	140200	2022955090	7960	7960	7960	7960	0
353	20240730	140100	2022955090	7960	7960	7970	7960	200
354	20240730	140000	2021363080	7970	7960	7970	7960	223
355	20240730	135900	2019587540	7970	7970	7970	7970	1
356	20240730	135800	2019579570	7960	7970	7980	7960	592
357	20240730	135700	2014865130	7970	7970	7970	7970	488
358	20240730	135600	2010975770	7970	7970	7980	7970	66
359	20240730	135500	2010449740	7960	7960	7970	7960	480
360	20240730	135400	2006626940	7980	7970	7980	7960	607
361	20240730	135300	2001792540	7970	7970	7970	7960	733
362	20240730	135200	1995950840	7960	7940	7960	7940	1545
363	20240730	135100	1983668160	7940	7960	7960	7940	661
364	20240730	135000	1978408940	7960	7930	8000	7930	1084
365	20240730	134900	1969772170	7930	7940	7940	7930	90
366	20240730	134800	1969057600	7930	7920	7930	7920	94
367	20240730	134700	1968313090	7920	7930	7930	7920	811
368	20240730	134600	1961881910	7920	7930	7930	7920	39
369	20240730	134500	1961572670	7920	7930	7930	7920	1276
370	20240730	134400	1951454940	7930	7950	7950	7930	1528
371	20240730	134300	1939334570	7960	7940	8000	7940	3574
372	20240730	134200	1910864970	7950	7950	7950	7940	1766
373	20240730	134100	1896841180	7950	7940	7950	7940	7
374	20240730	134000	1896785560	7940	7950	7950	7940	1238
375	20240730	133900	1886943490	7960	7950	7960	7950	416
376	20240730	133800	1883633040	7950	7970	7970	7950	1445
377	20240730	133700	1872117830	7990	7980	7990	7980	407
378	20240730	133600	1868869960	7970	7960	7970	7960	200
379	20240730	133500	1867276080	7970	7950	7970	7950	797
380	20240730	133400	1860936000	7950	7960	7960	7950	505
381	20240730	133300	1856918290	7960	7980	7980	7960	911
382	20240730	133200	1849652760	7980	7980	7980	7980	0
383	20240730	133100	1849652760	7980	7990	7990	7980	72
384	20240730	133000	1849077610	7990	7990	8000	7980	345
385	20240730	132900	1846321940	7980	8000	8000	7980	2923
386	20240730	132800	1822945340	8000	8000	8000	8000	2
387	20240730	132700	1822929340	8000	8010	8010	8000	504
388	20240730	132600	1818893210	8020	8030	8030	8020	68
389	20240730	132500	1818347730	8020	8020	8030	8020	165
390	20240730	132400	1817024410	8030	8000	8030	8000	998
391	20240730	132300	1809022280	8010	8000	8010	8000	596
392	20240730	132200	1804253100	8010	8020	8020	8010	1138
393	20240730	132100	1795137450	8020	8010	8020	8010	248
394	20240730	132000	1793150960	8000	7990	8010	7990	636
395	20240730	131900	1788060520	7990	7990	7990	7990	3
396	20240730	131800	1788036550	7990	8000	8000	7990	94
397	20240730	131700	1787284750	8000	7990	8000	7990	51
398	20240730	131600	1786877240	8000	7990	8000	7990	531
399	20240730	131500	1782630770	7990	7990	8000	7990	341
400	20240730	131400	1779903740	8000	7990	8000	7990	649
401	20240730	131300	1774714400	7980	7990	7990	7980	4
402	20240730	131200	1774682470	7980	7970	7980	7970	308
403	20240730	131100	1772225540	7970	7960	7970	7960	352
404	20240730	131000	1769420130	7960	7960	7960	7960	37
405	20240730	130900	1769125610	7970	7960	7970	7960	135
406	20240730	130800	1768050940	7970	7980	7980	7970	474
407	20240730	130700	1764269040	7980	7980	7980	7980	3
408	20240730	130600	1764245100	7970	7980	7990	7970	108
409	20240730	130500	1763383580	7980	7970	7980	7970	1201
410	20240730	130400	1753804060	7960	7970	7970	7960	152
411	20240730	130300	1752594090	7960	7960	7960	7960	158
412	20240730	130200	1751336410	7960	7960	7960	7960	135
413	20240730	130100	1750261810	7970	7970	7970	7970	618
414	20240730	130000	1745336350	7970	7980	7980	7970	96
415	20240730	125900	1744571220	7980	7980	7980	7970	1522
416	20240730	125800	1732425670	7970	7980	7980	7970	510
417	20240730	125700	1728359530	7980	7980	7980	7980	1599
418	20240730	125600	1715599510	7990	8000	8000	7990	222
419	20240730	125500	1713824830	8000	8010	8010	8000	732
420	20240730	125400	1707963570	8020	8010	8020	8000	300
421	20240730	125300	1705561500	8000	8010	8010	8000	142
422	20240730	125200	1704424140	8010	8010	8010	8010	21
423	20240730	125100	1704255930	8010	8010	8010	8010	124
424	20240730	125000	1703262690	8010	8020	8020	8010	205
425	20240730	124900	1701618620	8010	8010	8020	8010	1722
426	20240730	124800	1687809200	8010	8010	8010	8010	178
427	20240730	124700	1686383420	8010	8000	8010	8000	981
428	20240730	124600	1678525640	8000	8010	8020	8000	234
429	20240730	124500	1676651870	8010	8010	8020	8000	165
430	20240730	124400	1675331660	8010	8000	8010	8000	2214
431	20240730	124300	1657610000	8000	8000	8010	8000	969
432	20240730	124200	1649852090	7990	7990	7990	7980	99
433	20240730	124100	1649061320	7990	7990	7990	7990	100
434	20240730	124000	1648262320	8000	7990	8000	7980	1537
435	20240730	123900	1635976710	7980	7980	7990	7970	123
436	20240730	123800	1634996020	7970	7970	7970	7970	18
437	20240730	123700	1634852560	7990	7980	7990	7980	113
438	20240730	123600	1633950810	7970	7980	7980	7970	341
439	20240730	123500	1631230270	7970	7960	7970	7960	114
440	20240730	123400	1630321750	7960	7960	7960	7960	175
441	20240730	123300	1628928750	7960	7960	7960	7960	94
442	20240730	123200	1628180510	7960	7960	7960	7960	3
443	20240730	123100	1628156630	7960	7970	7980	7960	228
444	20240730	123000	1626339480	7970	7970	7970	7970	104
445	20240730	122900	1625510600	7970	7970	7980	7970	39
446	20240730	122800	1625199620	7970	7970	7980	7960	318
447	20240730	122700	1622665170	7970	7970	7970	7960	258
448	20240730	122600	1620609770	7970	7970	7980	7960	272
449	20240730	122500	1618441730	7950	7960	7960	7950	238
450	20240730	122400	1616548190	7970	7970	7970	7950	147
451	20240730	122300	1615378420	7950	7960	7970	7950	216
452	20240730	122200	1613659020	7960	7970	7970	7960	91
453	20240730	122100	1612933850	7980	7970	7980	7960	113
454	20240730	122000	1612033160	7980	7960	7980	7960	360
455	20240730	121900	1609163980	7960	7950	7960	7950	880
456	20240730	121800	1602162210	7950	7950	7950	7950	93
457	20240730	121700	1601422860	7950	7950	7950	7950	16
458	20240730	121600	1601295660	7950	7930	7970	7930	963
459	20240730	121500	1593657730	7960	7970	7980	7930	1095
460	20240730	121400	1584932900	7970	7960	7980	7950	512
461	20240730	121300	1580858300	7960	7960	7980	7940	3851
462	20240730	121200	1550197670	7960	7970	7980	7960	107
463	20240730	121100	1549345160	7990	7970	8000	7970	2133
464	20240730	121000	1532322180	7960	7970	7970	7960	411
465	20240730	120900	1529049780	7970	7990	7990	7970	930
466	20240730	120800	1521633900	7990	7980	7990	7980	49
467	20240730	120700	1521242470	7990	7990	7990	7990	135
468	20240730	120600	1520163820	7980	7970	7980	7960	3357
469	20240730	120500	1493381690	7950	7960	7960	7950	860
470	20240730	120400	1486536130	7950	7950	7950	7950	781
471	20240730	120300	1480327180	7940	7940	7940	7930	130
472	20240730	120200	1479295510	7950	7950	7950	7940	614
473	20240730	120100	1474417160	7950	7950	7950	7940	143
474	20240730	120000	1473281360	7940	7950	7950	7940	91
475	20240730	115900	1472558020	7950	7950	7950	7950	28
476	20240730	115800	1472335420	7940	7940	7950	7940	1313
477	20240730	115700	1461900200	7940	7930	7940	7930	281
478	20240730	115600	1459670300	7940	7930	7940	7930	64
479	20240730	115500	1459162770	7930	7930	7930	7930	73
480	20240730	115400	1458583880	7930	7930	7930	7930	124
481	20240730	115300	1457600560	7930	7930	7930	7930	0
482	20240730	115200	1457600560	7930	7930	7940	7930	456
483	20240730	115100	1453979970	7930	7930	7930	7930	122
484	20240730	115000	1453012510	7930	7930	7930	7930	1
485	20240730	114900	1453004580	7930	7930	7940	7930	660
486	20240730	114800	1447770710	7920	7910	7920	7910	1009
487	20240730	114700	1439780670	7910	7910	7910	7910	37
488	20240730	114600	1439488000	7910	7910	7920	7910	55
489	20240730	114500	1439052860	7910	7910	7910	7910	244
490	20240730	114400	1437122820	7910	7920	7920	7910	256
491	20240730	114300	1435097150	7910	7910	7910	7910	36
492	20240730	114200	1434812390	7910	7910	7910	7910	126
493	20240730	114100	1433815730	7910	7910	7910	7910	36
494	20240730	114000	1433530970	7910	7910	7910	7910	44
495	20240730	113900	1433182930	7910	7910	7910	7910	334
496	20240730	113800	1430540990	7910	7910	7910	7910	37
497	20240730	113700	1430248320	7910	7910	7910	7910	37
498	20240730	113600	1429955650	7910	7910	7910	7910	170
499	20240730	113500	1428610950	7910	7910	7910	7910	127
500	20240730	113400	1427606380	7920	7900	7920	7900	522
501	20240730	113300	1423477270	7900	7900	7900	7900	166
502	20240730	113200	1422165870	7900	7900	7900	7900	53
503	20240730	113100	1421747170	7900	7900	7900	7880	925
504	20240730	113000	1414447000	7900	7900	7900	7900	225
505	20240730	112900	1412669500	7900	7900	7910	7900	89
506	20240730	112800	1411966340	7900	7900	7900	7900	40
507	20240730	112700	1411650340	7900	7890	7900	7890	147
508	20240730	112600	1410490080	7900	7900	7900	7880	659
509	20240730	112500	1405286210	7890	7880	7890	7880	85
510	20240730	112400	1404615580	7880	7900	7900	7880	155
511	20240730	112300	1403392910	7890	7890	7890	7880	643
512	20240730	112200	1398320670	7890	7890	7890	7890	51
513	20240730	112100	1397918280	7890	7890	7890	7890	123
514	20240730	112000	1396947810	7890	7900	7900	7890	166
515	20240730	111900	1395637310	7900	7900	7900	7900	0
516	20240730	111800	1395637310	7900	7890	7900	7890	285
517	20240730	111700	1393386930	7900	7900	7900	7900	230
518	20240730	111600	1391569930	7920	7910	7920	7910	56
519	20240730	111500	1391126950	7900	7910	7910	7900	150
520	20240730	111400	1389940510	7910	7910	7910	7910	52
521	20240730	111300	1389529190	7910	7910	7910	7910	176
522	20240730	111200	1388137030	7910	7910	7910	7910	95
523	20240730	111100	1387385580	7910	7910	7910	7910	60
524	20240730	111000	1386910980	7910	7920	7920	7910	1695
525	20240730	110900	1373488000	7930	7920	7930	7920	103
526	20240730	110800	1372672180	7920	7910	7920	7910	249
527	20240730	110700	1370700120	7910	7910	7910	7910	98
528	20240730	110600	1369924940	7910	7920	7920	7910	1758
529	20240730	110500	1356009670	7920	7920	7920	7910	164
530	20240730	110400	1354710820	7910	7910	7910	7910	6
531	20240730	110300	1354663360	7920	7920	7920	7890	1653
532	20240730	110200	1341595310	7930	7920	7930	7890	1150
533	20240730	110100	1332497390	7930	7940	7940	7930	134
534	20240730	110000	1331434430	7950	7930	7950	7920	995
535	20240730	105900	1323541940	7930	7920	7930	7920	479
536	20240730	105800	1319748250	7910	7910	7910	7910	3
537	20240730	105700	1319724520	7910	7910	7920	7900	388
538	20240730	105600	1316655590	7920	7910	7920	7910	99
539	20240730	105500	1315872490	7910	7900	7910	7900	13
540	20240730	105400	1315769690	7890	7920	7920	7890	361
541	20240730	105300	1312915830	7920	7910	7920	7910	6
542	20240730	105200	1312868360	7910	7910	7910	7910	240
543	20240730	105100	1310969960	7910	7900	7910	7890	872
544	20240730	105000	1304084700	7900	7910	7910	7900	283
545	20240730	104900	1301846460	7910	7920	7920	7910	111
546	20240730	104800	1300968380	7920	7910	7920	7900	211
547	20240730	104700	1299299690	7920	7920	7920	7920	95
548	20240730	104600	1298547290	7920	7920	7920	7920	108
549	20240730	104500	1297691930	7920	7930	7930	7900	97
550	20240730	104400	1296925550	7910	7870	7910	7870	1754
551	20240730	104300	1283081050	7880	7870	7880	7870	7
552	20240730	104200	1283025910	7890	7880	7890	7870	299
553	20240730	104100	1280670360	7880	7880	7880	7880	104
554	20240730	104000	1279850840	7880	7880	7880	7880	1
555	20240730	103900	1279842960	7880	7900	7900	7880	264
556	20240730	103800	1277760310	7900	7900	7900	7900	695
557	20240730	103700	1272269810	7910	7910	7910	7900	296
558	20240730	103600	1269928490	7910	7920	7920	7900	181
559	20240730	103500	1268496920	7920	7910	7920	7910	450
560	20240730	103400	1264935550	7910	7910	7910	7910	155
561	20240730	103300	1263709500	7900	7910	7910	7900	171
562	20240730	103200	1262358060	7910	7900	7930	7900	1626
563	20240730	103100	1249492850	7890	7900	7900	7890	48
564	20240730	103000	1249114120	7900	7920	7920	7880	8535
565	20240730	102900	1181830850	7930	7920	7930	7920	274
566	20240730	102800	1179660710	7930	7920	7930	7910	218
567	20240730	102700	1177934200	7920	7940	7940	7900	12980
568	20240730	102600	1075249650	7940	7950	7960	7940	739
569	20240730	102500	1069376020	7950	7950	7950	7950	1149
570	20240730	102400	1060241470	7960	7950	7960	7950	804
571	20240730	102300	1053849660	7950	7950	7950	7950	401
572	20240730	102200	1050661710	7950	7950	7960	7950	727
573	20240730	102100	1044881050	7940	7940	7940	7940	378
574	20240730	102000	1041879730	7940	7910	7940	7910	2374
575	20240730	101900	1023055450	7910	7900	7910	7900	590
576	20240730	101800	1018390080	7910	7920	7920	7910	34
577	20240730	101700	1018120830	7920	7890	7920	7890	792
578	20240730	101600	1011860890	7890	7890	7890	7890	70
579	20240730	101500	1011308590	7890	7880	7890	7870	502
580	20240730	101400	1007353620	7880	7880	7890	7870	3537
581	20240730	101300	979457610	7880	7870	7880	7870	2402
582	20240730	101200	960530830	7870	7840	7870	7840	1628
583	20240730	101100	947727770	7850	7840	7850	7840	435
584	20240730	101000	944313880	7840	7830	7840	7830	67
585	20240730	100900	943788670	7840	7830	7840	7820	1241
586	20240730	100800	934071340	7840	7830	7840	7830	28
587	20240730	100700	933851850	7830	7840	7840	7830	224
588	20240730	100600	932097360	7840	7850	7850	7840	806
589	20240730	100500	925777220	7840	7840	7840	7840	55
590	20240730	100400	925346020	7850	7850	7850	7850	190
591	20240730	100300	923854520	7840	7840	7850	7840	251
592	20240730	100200	921886040	7840	7850	7850	7840	342
593	20240730	100100	919203740	7850	7840	7850	7840	91
594	20240730	100000	918490280	7830	7830	7840	7820	240
595	20240730	095900	916611560	7820	7840	7840	7820	395
596	20240730	095800	913517050	7830	7820	7830	7820	440
597	20240730	095700	910075880	7820	7820	7830	7820	226
598	20240730	095600	908308100	7840	7860	7860	7840	1581
599	20240730	095500	895886020	7860	7870	7870	7860	302
600	20240730	095400	893511310	7870	7870	7870	7850	770
601	20240730	095300	887453830	7850	7840	7860	7840	840
602	20240730	095200	880859200	7850	7840	7850	7840	209
603	20240730	095100	879218610	7840	7850	7850	7840	217
604	20240730	095000	877517040	7860	7840	7860	7840	391
605	20240730	094900	874447020	7840	7820	7850	7810	1532
606	20240730	094800	862449120	7830	7810	7830	7810	374
607	20240730	094700	859525360	7820	7810	7820	7810	260
608	20240730	094600	857494650	7800	7810	7830	7790	402
609	20240730	094500	854358850	7790	7790	7820	7790	698
610	20240730	094400	848907070	7800	7760	7840	7760	1917
611	20240730	094300	833966080	7750	7730	7750	7730	1886
612	20240730	094200	819367420	7730	7740	7740	7730	678
613	20240730	094100	814120580	7740	7740	7740	7740	412
614	20240730	094000	810931700	7740	7740	7740	7740	504
615	20240730	093900	807030740	7740	7740	7740	7740	535
616	20240730	093800	802889840	7740	7750	7750	7740	405
617	20240730	093700	799751900	7750	7740	7750	7720	3661
618	20240730	093600	771440520	7740	7740	7770	7720	6706
619	20240730	093500	719575660	7760	7750	7760	7750	2266
620	20240730	093400	702002380	7750	7760	7760	7750	1150
621	20240730	093300	693086460	7760	7790	7790	7760	4333
622	20240730	093200	659369220	7790	7800	7800	7790	480
623	20240730	093100	655628630	7800	7800	7810	7790	7301
624	20240730	093000	598735610	7800	7800	7820	7790	3129
625	20240730	092900	574319850	7800	7840	7840	7800	3984
626	20240730	092800	543191590	7840	7810	7840	7810	1134
627	20240730	092700	534325660	7800	7830	7840	7800	6321
628	20240730	092600	484890980	7840	7860	7870	7840	3762
629	20240730	092500	455362380	7860	7870	7870	7860	821
630	20240730	092400	448908290	7870	7910	7910	7870	5167
631	20240730	092300	408114710	7920	7910	7920	7910	388
632	20240730	092200	405045620	7910	7900	7920	7900	1207
633	20240730	092100	395494490	7900	7920	7920	7900	1701
634	20240730	092000	382027120	7930	7900	7930	7870	3417
635	20240730	091900	355069750	7900	7880	7900	7880	420
636	20240730	091800	351756680	7880	7880	7890	7870	1902
637	20240730	091700	336769100	7880	7890	7890	7870	222
638	20240730	091600	335018440	7890	7890	7910	7890	525
639	20240730	091500	330874380	7910	7880	7910	7860	2471
640	20240730	091400	311417980	7880	7900	7900	7880	682
641	20240730	091300	306041290	7910	7880	7930	7880	2704
642	20240730	091200	284684640	7900	7930	7930	7860	3627
643	20240730	091100	256079660	7940	7930	7940	7920	768
644	20240730	091000	249992640	7930	7950	7950	7930	1292
645	20240730	090900	239736720	7950	7960	7960	7940	896
646	20240730	090800	232616720	7960	8000	8000	7960	2050
647	20240730	090700	216257960	7990	7990	8030	7970	3072
648	20240730	090600	191712070	7990	7970	8000	7970	2598
649	20240730	090500	170954940	7960	7920	7960	7920	1183
650	20240730	090400	161562730	7920	7910	7930	7900	2730
651	20240730	090300	139966660	7910	7950	7950	7890	6791
652	20240730	090200	86258230	7960	7920	7980	7920	1243
653	20240730	090100	76386170	7910	7920	7930	7910	835
654	20240730	090000	69775590	7900	8010	8010	7900	8754