KissMeData/089590/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195600	593835780	9830	9830	9830	9830	842
3	20240729	195500	593835780	9830	9830	9830	9830	0
4	20240729	195400	593835780	9830	9830	9830	9830	0
5	20240729	195300	593835780	9830	9830	9830	9830	0
6	20240729	195200	593835780	9830	9830	9830	9830	0
7	20240729	195100	593835780	9830	9830	9830	9830	0
8	20240729	195000	593835780	9830	9830	9830	9830	0
9	20240729	194900	593835780	9830	9830	9830	9830	0
10	20240729	194800	593835780	9830	9830	9830	9830	0
11	20240729	194700	593835780	9830	9830	9830	9830	0
12	20240729	194600	593835780	9830	9830	9830	9830	0
13	20240729	194500	593835780	9830	9830	9830	9830	0
14	20240729	194400	593835780	9830	9830	9830	9830	0
15	20240729	194300	593835780	9830	9830	9830	9830	0
16	20240729	194200	593835780	9830	9830	9830	9830	0
17	20240729	194100	593835780	9830	9830	9830	9830	0
18	20240729	194000	593835780	9830	9830	9830	9830	0
19	20240729	193900	593835780	9830	9830	9830	9830	0
20	20240729	193800	593835780	9830	9830	9830	9830	0
21	20240729	193700	593835780	9830	9830	9830	9830	0
22	20240729	193600	593835780	9830	9830	9830	9830	0
23	20240729	193500	593835780	9830	9830	9830	9830	0
24	20240729	193400	593835780	9830	9830	9830	9830	0
25	20240729	193300	593835780	9830	9830	9830	9830	0
26	20240729	193200	593835780	9830	9830	9830	9830	0
27	20240729	193100	593835780	9830	9830	9830	9830	0
28	20240729	193000	593835780	9830	9830	9830	9830	0
29	20240729	192900	593835780	9830	9830	9830	9830	0
30	20240729	192800	593835780	9830	9830	9830	9830	0
31	20240729	192700	593835780	9830	9830	9830	9830	0
32	20240729	192600	593835780	9830	9830	9830	9830	842
33	20240729	192500	593835780	9830	9830	9830	9830	0
34	20240729	192400	593835780	9830	9830	9830	9830	0
35	20240729	192300	593835780	9830	9830	9830	9830	0
36	20240729	192200	593835780	9830	9830	9830	9830	0
37	20240729	192100	593835780	9830	9830	9830	9830	0
38	20240729	192000	593835780	9830	9830	9830	9830	0
39	20240729	191900	593835780	9830	9830	9830	9830	0
40	20240729	191800	593835780	9830	9830	9830	9830	0
41	20240729	191700	593835780	9830	9830	9830	9830	0
42	20240729	191600	593835780	9830	9830	9830	9830	0
43	20240729	191500	593835780	9830	9830	9830	9830	0
44	20240729	191400	593835780	9830	9830	9830	9830	0
45	20240729	191300	593835780	9830	9830	9830	9830	0
46	20240729	191200	593835780	9830	9830	9830	9830	0
47	20240729	191100	593835780	9830	9830	9830	9830	0
48	20240729	191000	593835780	9830	9830	9830	9830	0
49	20240729	190900	593835780	9830	9830	9830	9830	0
50	20240729	190800	593835780	9830	9830	9830	9830	0
51	20240729	190700	593835780	9830	9830	9830	9830	0
52	20240729	190600	593835780	9830	9830	9830	9830	0
53	20240729	190500	593835780	9830	9830	9830	9830	0
54	20240729	190400	593835780	9830	9830	9830	9830	0
55	20240729	190300	593835780	9830	9830	9830	9830	0
56	20240729	190200	593835780	9830	9830	9830	9830	0
57	20240729	190100	593835780	9830	9830	9830	9830	0
58	20240729	190000	593835780	9830	9830	9830	9830	0
59	20240729	185900	593835780	9830	9830	9830	9830	0
60	20240729	185800	593835780	9830	9830	9830	9830	0
61	20240729	185700	593835780	9830	9830	9830	9830	0
62	20240729	185600	593835780	9830	9830	9830	9830	842
63	20240729	185500	593835780	9830	9830	9830	9830	0
64	20240729	185400	593835780	9830	9830	9830	9830	0
65	20240729	185300	593835780	9830	9830	9830	9830	0
66	20240729	185200	593835780	9830	9830	9830	9830	0
67	20240729	185100	593835780	9830	9830	9830	9830	0
68	20240729	185000	593835780	9830	9830	9830	9830	0
69	20240729	184900	593835780	9830	9830	9830	9830	0
70	20240729	184800	593835780	9830	9830	9830	9830	0
71	20240729	184700	593835780	9830	9830	9830	9830	0
72	20240729	184600	593835780	9830	9830	9830	9830	0
73	20240729	184500	593835780	9830	9830	9830	9830	0
74	20240729	184400	593835780	9830	9830	9830	9830	0
75	20240729	184300	593835780	9830	9830	9830	9830	0
76	20240729	184200	593835780	9830	9830	9830	9830	0
77	20240729	184100	593835780	9830	9830	9830	9830	0
78	20240729	184000	593835780	9830	9830	9830	9830	0
79	20240729	183900	593835780	9830	9830	9830	9830	0
80	20240729	183800	593835780	9830	9830	9830	9830	0
81	20240729	183700	593835780	9830	9830	9830	9830	0
82	20240729	183600	593835780	9830	9830	9830	9830	0
83	20240729	183500	593835780	9830	9830	9830	9830	0
84	20240729	183400	593835780	9830	9830	9830	9830	0
85	20240729	183300	593835780	9830	9830	9830	9830	0
86	20240729	183200	593835780	9830	9830	9830	9830	0
87	20240729	183100	593835780	9830	9830	9830	9830	0
88	20240729	183000	593835780	9830	9830	9830	9830	0
89	20240729	182900	593835780	9830	9830	9830	9830	0
90	20240729	182800	593835780	9830	9830	9830	9830	0
91	20240729	182700	593835780	9830	9830	9830	9830	0
92	20240729	182600	593835780	9830	9830	9830	9830	842
93	20240729	182500	593835780	9830	9830	9830	9830	0
94	20240729	182400	593835780	9830	9830	9830	9830	0
95	20240729	182300	593835780	9830	9830	9830	9830	0
96	20240729	182200	593835780	9830	9830	9830	9830	0
97	20240729	182100	593835780	9830	9830	9830	9830	0
98	20240729	182000	593835780	9830	9830	9830	9830	0
99	20240729	181900	593835780	9830	9830	9830	9830	0
100	20240729	181800	593835780	9830	9830	9830	9830	0
101	20240729	181700	593835780	9830	9830	9830	9830	0
102	20240729	181600	593835780	9830	9830	9830	9830	0
103	20240729	181500	593835780	9830	9830	9830	9830	0
104	20240729	181400	593835780	9830	9830	9830	9830	0
105	20240729	181300	593835780	9830	9830	9830	9830	0
106	20240729	181200	593835780	9830	9830	9830	9830	0
107	20240729	181100	593835780	9830	9830	9830	9830	0
108	20240729	181000	593835780	9830	9830	9830	9830	0
109	20240729	180900	593835780	9830	9830	9830	9830	0
110	20240729	180800	593835780	9830	9830	9830	9830	0
111	20240729	180700	593835780	9830	9830	9830	9830	0
112	20240729	180600	593835780	9830	9830	9830	9830	0
113	20240729	180500	593835780	9830	9830	9830	9830	0
114	20240729	180400	593835780	9830	9830	9830	9830	0
115	20240729	180300	593835780	9830	9830	9830	9830	0
116	20240729	180200	593835780	9830	9830	9830	9830	0
117	20240729	180100	593835780	9830	9830	9830	9830	0
118	20240729	180000	593835780	9830	9830	9830	9830	0
119	20240729	175900	593835780	9830	9830	9830	9830	0
120	20240729	175800	593835780	9830	9830	9830	9830	0
121	20240729	175700	593835780	9830	9830	9830	9830	0
122	20240729	175600	593835780	9830	9830	9830	9830	842
123	20240729	175500	593835780	9830	9830	9830	9830	0
124	20240729	175400	593835780	9830	9830	9830	9830	0
125	20240729	175300	593835780	9830	9830	9830	9830	0
126	20240729	175200	593835780	9830	9830	9830	9830	0
127	20240729	175100	593835780	9830	9830	9830	9830	0
128	20240729	175000	593835780	9830	9830	9830	9830	0
129	20240729	174900	593835780	9830	9830	9830	9830	0
130	20240729	174800	593835780	9830	9830	9830	9830	0
131	20240729	174700	593835780	9830	9830	9830	9830	0
132	20240729	174600	593835780	9830	9830	9830	9830	0
133	20240729	174500	593835780	9830	9830	9830	9830	0
134	20240729	174400	593835780	9830	9830	9830	9830	0
135	20240729	174300	593835780	9830	9830	9830	9830	0
136	20240729	174200	593835780	9830	9830	9830	9830	0
137	20240729	174100	593835780	9830	9830	9830	9830	0
138	20240729	174000	593835780	9830	9830	9830	9830	0
139	20240729	173900	593835780	9830	9830	9830	9830	0
140	20240729	173800	593835780	9830	9830	9830	9830	0
141	20240729	173700	593835780	9830	9830	9830	9830	0
142	20240729	173600	593835780	9830	9830	9830	9830	0
143	20240729	173500	593835780	9830	9830	9830	9830	0
144	20240729	173400	593835780	9830	9830	9830	9830	0
145	20240729	173300	593835780	9830	9830	9830	9830	0
146	20240729	173200	593835780	9830	9830	9830	9830	0
147	20240729	173100	593835780	9830	9830	9830	9830	0
148	20240729	173000	593835780	9830	9830	9830	9830	0
149	20240729	172900	593835780	9830	9830	9830	9830	0
150	20240729	172800	593835780	9830	9830	9830	9830	0
151	20240729	172700	593835780	9830	9830	9830	9830	0
152	20240729	172600	593835780	9830	9830	9830	9830	842
153	20240729	172500	593835780	9830	9830	9830	9830	0
154	20240729	172400	593835780	9830	9830	9830	9830	0
155	20240729	172300	593835780	9830	9830	9830	9830	0
156	20240729	172200	593835780	9830	9830	9830	9830	0
157	20240729	172100	593835780	9830	9830	9830	9830	0
158	20240729	172000	593835780	9830	9830	9830	9830	0
159	20240729	171900	593835780	9830	9830	9830	9830	0
160	20240729	171800	593835780	9830	9830	9830	9830	0
161	20240729	171700	593835780	9830	9830	9830	9830	0
162	20240729	171600	593835780	9830	9830	9830	9830	0
163	20240729	171500	593835780	9830	9830	9830	9830	0
164	20240729	171400	593835780	9830	9830	9830	9830	0
165	20240729	171300	593835780	9830	9830	9830	9830	0
166	20240729	171200	593835780	9830	9830	9830	9830	0
167	20240729	171100	593835780	9830	9830	9830	9830	0
168	20240729	171000	593835780	9830	9830	9830	9830	0
169	20240729	170900	593835780	9830	9830	9830	9830	0
170	20240729	170800	593835780	9830	9830	9830	9830	0
171	20240729	170700	593835780	9830	9830	9830	9830	0
172	20240729	170600	593835780	9830	9830	9830	9830	0
173	20240729	170500	593835780	9830	9830	9830	9830	0
174	20240729	170400	593835780	9830	9830	9830	9830	0
175	20240729	170300	593835780	9830	9830	9830	9830	0
176	20240729	170200	593835780	9830	9830	9830	9830	0
177	20240729	170100	593835780	9830	9830	9830	9830	0
178	20240729	170000	593835780	9830	9830	9830	9830	0
179	20240729	165900	593835780	9830	9830	9830	9830	0
180	20240729	165800	593835780	9830	9830	9830	9830	0
181	20240729	165700	593835780	9830	9830	9830	9830	0
182	20240729	165600	593835780	9830	9830	9830	9830	842
183	20240729	165500	593835780	9830	9830	9830	9830	0
184	20240729	165400	593835780	9830	9830	9830	9830	0
185	20240729	165300	593835780	9830	9830	9830	9830	0
186	20240729	165200	593835780	9830	9830	9830	9830	0
187	20240729	165100	593835780	9830	9830	9830	9830	0
188	20240729	165000	593835780	9830	9830	9830	9830	0
189	20240729	164900	593835780	9830	9830	9830	9830	0
190	20240729	164800	593835780	9830	9830	9830	9830	0
191	20240729	164700	593835780	9830	9830	9830	9830	0
192	20240729	164600	593835780	9830	9830	9830	9830	0
193	20240729	164500	593835780	9830	9830	9830	9830	0
194	20240729	164400	593835780	9830	9830	9830	9830	0
195	20240729	164300	593835780	9830	9830	9830	9830	0
196	20240729	164200	593835780	9830	9830	9830	9830	0
197	20240729	164100	593835780	9830	9830	9830	9830	0
198	20240729	164000	593835780	9830	9830	9830	9830	0
199	20240729	163900	593835780	9830	9830	9830	9830	0
200	20240729	163800	593835780	9830	9830	9830	9830	0
201	20240729	163700	593835780	9830	9830	9830	9830	0
202	20240729	163600	593835780	9830	9830	9830	9830	0
203	20240729	163500	593835780	9830	9830	9830	9830	0
204	20240729	163400	593835780	9830	9830	9830	9830	0
205	20240729	163300	593835780	9830	9830	9830	9830	0
206	20240729	163200	593835780	9830	9830	9830	9830	0
207	20240729	163100	593835780	9830	9830	9830	9830	0
208	20240729	163000	593835780	9830	9830	9830	9830	0
209	20240729	162900	593835780	9830	9830	9830	9830	0
210	20240729	162800	593835780	9830	9830	9830	9830	0
211	20240729	162700	593835780	9830	9830	9830	9830	0
212	20240729	162600	593835780	9830	9830	9830	9830	842
213	20240729	162500	593835780	9830	9830	9830	9830	0
214	20240729	162400	593835780	9830	9830	9830	9830	0
215	20240729	162300	593835780	9830	9830	9830	9830	0
216	20240729	162200	593835780	9830	9830	9830	9830	0
217	20240729	162100	593835780	9830	9830	9830	9830	0
218	20240729	162000	593835780	9830	9830	9830	9830	0
219	20240729	161900	593835780	9830	9830	9830	9830	0
220	20240729	161800	593835780	9830	9830	9830	9830	0
221	20240729	161700	593835780	9830	9830	9830	9830	0
222	20240729	161600	593835780	9830	9830	9830	9830	0
223	20240729	161500	593835780	9830	9830	9830	9830	0
224	20240729	161400	593835780	9830	9830	9830	9830	0
225	20240729	161300	593835780	9830	9830	9830	9830	0
226	20240729	161200	593835780	9830	9830	9830	9830	0
227	20240729	161100	593835780	9830	9830	9830	9830	0
228	20240729	161000	593835780	9830	9830	9830	9830	0
229	20240729	160900	593835780	9830	9830	9830	9830	0
230	20240729	160800	593835780	9830	9830	9830	9830	0
231	20240729	160700	593835780	9830	9830	9830	9830	0
232	20240729	160600	593835780	9830	9830	9830	9830	0
233	20240729	160500	593835780	9830	9830	9830	9830	0
234	20240729	160400	593835780	9830	9830	9830	9830	0
235	20240729	160300	593835780	9830	9830	9830	9830	0
236	20240729	160200	593835780	9830	9830	9830	9830	0
237	20240729	160100	593835780	9830	9830	9830	9830	0
238	20240729	160000	593835780	9830	9830	9830	9830	0
239	20240729	155900	593835780	9830	9830	9830	9830	0
240	20240729	155800	593835780	9830	9830	9830	9830	0
241	20240729	155700	593835780	9830	9830	9830	9830	0
242	20240729	155600	593835780	9830	9830	9830	9830	842
243	20240729	155500	593835780	9830	9830	9830	9830	0
244	20240729	155400	593835780	9830	9830	9830	9830	0
245	20240729	155300	593835780	9830	9830	9830	9830	0
246	20240729	155200	593835780	9830	9830	9830	9830	0
247	20240729	155100	593835780	9830	9830	9830	9830	0
248	20240729	155000	593835780	9830	9830	9830	9830	0
249	20240729	154900	593835780	9830	9830	9830	9830	0
250	20240729	154800	593835780	9830	9830	9830	9830	0
251	20240729	154700	593835780	9830	9830	9830	9830	0
252	20240729	154600	593835780	9830	9830	9830	9830	0
253	20240729	154500	593835780	9830	9830	9830	9830	0
254	20240729	154400	593835780	9830	9830	9830	9830	0
255	20240729	154300	593835780	9830	9830	9830	9830	0
256	20240729	154200	593835780	9830	9830	9830	9830	0
257	20240729	154100	593835780	9830	9830	9830	9830	0
258	20240729	154000	593835780	9830	9830	9830	9830	0
259	20240729	153900	593835780	9830	9830	9830	9830	0
260	20240729	153800	593835780	9830	9830	9830	9830	0
261	20240729	153700	593835780	9830	9830	9830	9830	0
262	20240729	153600	593835780	9830	9830	9830	9830	0
263	20240729	153500	593835780	9830	9830	9830	9830	0
264	20240729	153400	593835780	9830	9830	9830	9830	0
265	20240729	153300	593835780	9830	9830	9830	9830	0
266	20240729	153200	593835780	9830	9830	9830	9830	0
267	20240729	153100	593835780	9830	9830	9830	9830	0
268	20240729	153000	593835780	9830	9830	9830	9830	842
269	20240729	152900	585558920	9840	9840	9840	9840	0
270	20240729	152800	585558920	9840	9840	9840	9840	0
271	20240729	152700	585558920	9840	9840	9840	9840	0
272	20240729	152600	585558920	9840	9840	9840	9840	0
273	20240729	152500	585558920	9840	9840	9840	9840	0
274	20240729	152400	585558920	9840	9840	9840	9840	0
275	20240729	152300	585558920	9840	9840	9840	9840	0
276	20240729	152200	585558920	9840	9840	9840	9840	0
277	20240729	152100	585558920	9840	9840	9840	9840	0
278	20240729	152000	585558920	9840	9840	9840	9840	0
279	20240729	151900	585558920	9840	9840	9840	9840	74
280	20240729	151800	584830760	9840	9840	9840	9840	100
281	20240729	151700	583846760	9840	9830	9840	9830	14
282	20240729	151600	583709040	9830	9830	9840	9830	417
283	20240729	151500	579609920	9830	9830	9830	9830	8
284	20240729	151400	579531280	9840	9830	9840	9830	78
285	20240729	151300	578764020	9840	9830	9840	9830	122
286	20240729	151200	577564740	9830	9830	9830	9830	9
287	20240729	151100	577476270	9830	9830	9840	9830	41
288	20240729	151000	577072980	9830	9830	9840	9830	77
289	20240729	150900	576315440	9830	9830	9840	9830	59
290	20240729	150800	575734980	9830	9830	9830	9830	737
291	20240729	150700	568490270	9830	9830	9830	9830	912
292	20240729	150600	559525310	9830	9830	9830	9830	8
293	20240729	150500	559446670	9830	9830	9830	9830	12
294	20240729	150400	559328710	9830	9830	9840	9830	14
295	20240729	150300	559191050	9840	9830	9840	9830	21
296	20240729	150200	558984470	9830	9830	9840	9830	73
297	20240729	150100	558266770	9830	9830	9830	9830	11
298	20240729	150000	558158640	9830	9830	9830	9830	15
299	20240729	145900	558011190	9830	9830	9830	9830	9
300	20240729	145800	557922720	9830	9830	9830	9830	24
301	20240729	145700	557686800	9830	9830	9830	9830	0
302	20240729	145600	557686800	9830	9830	9830	9830	8
303	20240729	145500	557608160	9830	9830	9830	9830	5
304	20240729	145400	557559010	9830	9830	9830	9830	5
305	20240729	145300	557509860	9830	9830	9830	9830	166
306	20240729	145200	555878080	9840	9840	9840	9840	114
307	20240729	145100	554756320	9830	9830	9830	9830	122
308	20240729	145000	553557060	9830	9830	9830	9830	0
309	20240729	144900	553557060	9830	9830	9830	9830	3
310	20240729	144800	553527570	9830	9840	9840	9830	4
311	20240729	144700	553488220	9830	9840	9840	9830	6
312	20240729	144600	553429220	9840	9840	9840	9830	12
313	20240729	144500	553311200	9830	9840	9840	9830	105
314	20240729	144400	552278050	9840	9840	9840	9840	1
315	20240729	144300	552268210	9830	9830	9830	9830	4
316	20240729	144200	552228890	9830	9830	9840	9830	92
317	20240729	144100	551324450	9830	9830	9830	9830	8
318	20240729	144000	551245810	9830	9830	9830	9830	4
319	20240729	143900	551206490	9830	9830	9830	9830	1
320	20240729	143800	551196660	9830	9840	9840	9830	10
321	20240729	143700	551098310	9830	9830	9830	9830	0
322	20240729	143600	551098310	9830	9830	9830	9830	6
323	20240729	143500	551039330	9840	9830	9840	9830	376
324	20240729	143400	547339900	9820	9820	9830	9820	9
325	20240729	143300	547251510	9820	9830	9830	9820	12
326	20240729	143200	547133560	9820	9820	9820	9820	4
327	20240729	143100	547094280	9830	9830	9830	9830	13
328	20240729	143000	546966490	9820	9820	9820	9820	4
329	20240729	142900	546927210	9820	9820	9820	9820	1695
330	20240729	142800	530282310	9830	9830	9830	9830	3
331	20240729	142700	530252820	9820	9820	9820	9820	4
332	20240729	142600	530213540	9830	9830	9830	9830	0
333	20240729	142500	530213540	9830	9820	9830	9820	164
334	20240729	142400	528601460	9830	9830	9830	9830	100
335	20240729	142300	527618460	9820	9820	9820	9820	4
336	20240729	142200	527579180	9820	9820	9820	9820	0
337	20240729	142100	527579180	9820	9820	9820	9820	5
338	20240729	142000	527530080	9820	9820	9820	9820	3
339	20240729	141900	527500620	9820	9820	9820	9820	305
340	20240729	141800	524505520	9820	9820	9820	9820	4
341	20240729	141700	524466240	9820	9820	9820	9820	4
342	20240729	141600	524426960	9820	9820	9820	9820	4
343	20240729	141500	524387680	9830	9830	9830	9830	10
344	20240729	141400	524289380	9830	9830	9830	9820	105
345	20240729	141300	523257270	9830	9830	9830	9830	101
346	20240729	141200	522264440	9830	9830	9830	9830	148
347	20240729	141100	520809600	9840	9840	9840	9830	1292
348	20240729	141000	508107330	9830	9840	9840	9830	176
349	20240729	140900	506376330	9840	9840	9840	9840	1
350	20240729	140800	506366490	9830	9830	9830	9830	6
351	20240729	140700	506307510	9830	9830	9830	9830	4
352	20240729	140600	506268190	9840	9820	9840	9820	6
353	20240729	140500	506209170	9820	9820	9830	9820	73
354	20240729	140400	505492270	9820	9820	9820	9820	150
355	20240729	140300	504019270	9820	9820	9820	9820	5
356	20240729	140200	503970170	9840	9830	9840	9830	120
357	20240729	140100	502790560	9830	9820	9830	9810	428
358	20240729	140000	498587910	9820	9820	9820	9820	50
359	20240729	135900	498096910	9820	9830	9830	9820	444
360	20240729	135800	493732430	9820	9820	9820	9820	0
361	20240729	135700	493732430	9820	9820	9820	9820	309
362	20240729	135600	490698050	9820	9820	9820	9820	287
363	20240729	135500	487879710	9820	9820	9820	9820	5
364	20240729	135400	487830610	9820	9820	9820	9820	46
365	20240729	135300	487378890	9820	9820	9820	9820	34
366	20240729	135200	487045010	9820	9820	9820	9820	4
367	20240729	135100	487005730	9820	9820	9830	9820	50
368	20240729	135000	486514700	9820	9820	9820	9820	3
369	20240729	134900	486485240	9820	9820	9820	9820	45
370	20240729	134800	486043340	9820	9820	9820	9820	136
371	20240729	134700	484707820	9820	9820	9820	9820	1
372	20240729	134600	484698000	9820	9820	9820	9820	51
373	20240729	134500	484197180	9820	9820	9820	9820	11
374	20240729	134400	484089160	9820	9830	9830	9820	9
375	20240729	134300	484000730	9820	9820	9820	9820	89
376	20240729	134200	483126750	9820	9820	9820	9820	4
377	20240729	134100	483087470	9820	9820	9820	9820	48
378	20240729	134000	482616110	9820	9820	9820	9820	1
379	20240729	133900	482606290	9830	9820	9830	9820	8
380	20240729	133800	482527700	9820	9820	9820	9820	46
381	20240729	133700	482075980	9820	9830	9830	9820	10
382	20240729	133600	481977730	9820	9820	9820	9820	102
383	20240729	133500	480976090	9820	9820	9820	9820	49
384	20240729	133400	480494910	9820	9820	9820	9820	0
385	20240729	133300	480494910	9820	9820	9820	9820	50
386	20240729	133200	480003910	9830	9830	9830	9830	1
387	20240729	133100	479994080	9820	9820	9820	9820	4
388	20240729	133000	479954800	9820	9820	9820	9820	45
389	20240729	132900	479512900	9820	9830	9830	9820	9
390	20240729	132800	479424470	9820	9820	9820	9820	34
391	20240729	132700	479090590	9820	9820	9820	9820	97
392	20240729	132600	478138050	9820	9820	9820	9820	3
393	20240729	132500	478108590	9820	9820	9820	9820	177
394	20240729	132400	476370450	9820	9820	9820	9820	4
395	20240729	132300	476331170	9820	9820	9820	9820	0
396	20240729	132200	476331170	9820	9820	9820	9820	50
397	20240729	132100	475840170	9820	9820	9820	9820	0
398	20240729	132000	475840170	9820	9820	9820	9820	4
399	20240729	131900	475800890	9820	9820	9820	9820	265
400	20240729	131800	473198590	9820	9830	9830	9820	55
401	20240729	131700	472657970	9830	9820	9830	9820	109
402	20240729	131600	471586540	9820	9820	9820	9820	46
403	20240729	131500	471134820	9830	9820	9830	9820	5
404	20240729	131400	471085710	9830	9820	9830	9820	170
405	20240729	131300	469415810	9820	9820	9820	9820	4
406	20240729	131200	469376530	9820	9820	9820	9820	7
407	20240729	131100	469307790	9820	9820	9820	9820	48
408	20240729	131000	468836430	9820	9820	9820	9820	0
409	20240729	130900	468836430	9820	9820	9820	9820	4
410	20240729	130800	468797150	9820	9830	9830	9820	47
411	20240729	130700	468335600	9820	9820	9820	9820	5
412	20240729	130600	468286500	9820	9820	9820	9820	45
413	20240729	130500	467844600	9820	9820	9830	9820	25
414	20240729	130400	467598990	9820	9820	9820	9820	3
415	20240729	130300	467569530	9820	9830	9830	9820	66
416	20240729	130200	466921210	9820	9820	9820	9820	4
417	20240729	130100	466881930	9830	9830	9830	9830	10
418	20240729	130000	466783630	9820	9830	9830	9820	90
419	20240729	125900	465899420	9830	9830	9830	9830	25
420	20240729	125800	465653670	9820	9810	9820	9810	154
421	20240729	125700	464141850	9820	9820	9820	9820	62
422	20240729	125600	463533010	9820	9820	9820	9810	63
423	20240729	125500	462914380	9810	9810	9810	9810	185
424	20240729	125400	461099530	9810	9820	9820	9810	313
425	20240729	125300	458025910	9820	9810	9820	9810	54
426	20240729	125200	457495670	9820	9810	9820	9810	61
427	20240729	125100	456897110	9820	9820	9820	9820	1680
428	20240729	125000	440399510	9820	9820	9820	9820	45
429	20240729	124900	439957610	9830	9820	9830	9820	217
430	20240729	124800	437824670	9820	9820	9820	9820	200
431	20240729	124700	435860670	9820	9820	9820	9820	50
432	20240729	124600	435369670	9820	9820	9820	9820	0
433	20240729	124500	435369670	9820	9830	9830	9820	8
434	20240729	124400	435291070	9830	9840	9840	9830	18
435	20240729	124300	435114110	9830	9830	9830	9830	79
436	20240729	124200	434337540	9830	9830	9830	9830	2
437	20240729	124100	434317880	9820	9820	9820	9820	48
438	20240729	124000	433846520	9820	9820	9820	9820	16
439	20240729	123900	433689400	9820	9820	9820	9820	46
440	20240729	123800	433237680	9830	9820	9830	9820	9
441	20240729	123700	433149250	9820	9820	9820	9820	0
442	20240729	123600	433149250	9820	9820	9820	9820	49
443	20240729	123500	432668070	9820	9820	9820	9820	0
444	20240729	123400	432668070	9820	9820	9820	9820	3
445	20240729	123300	432638610	9820	9820	9820	9820	275
446	20240729	123200	429938110	9820	9820	9820	9820	4
447	20240729	123100	429898830	9820	9830	9830	9820	47
448	20240729	123000	429437270	9830	9830	9830	9820	178
449	20240729	122900	427689270	9830	9830	9830	9830	70
450	20240729	122800	427001170	9830	9820	9830	9820	67
451	20240729	122700	426343020	9830	9820	9830	9820	203
452	20240729	122600	424347560	9830	9830	9830	9830	4
453	20240729	122500	424308240	9830	9820	9830	9820	54
454	20240729	122400	423777910	9830	9830	9830	9830	121
455	20240729	122300	422588480	9820	9820	9820	9820	167
456	20240729	122200	420948540	9830	9830	9830	9830	10
457	20240729	122100	420850240	9820	9830	9830	9820	54
458	20240729	122000	420319460	9820	9820	9820	9820	95
459	20240729	121900	419386560	9820	9820	9820	9820	3
460	20240729	121800	419357100	9820	9820	9820	9820	3
461	20240729	121700	419327640	9820	9830	9830	9820	3179
462	20240729	121600	388093700	9830	9830	9830	9830	4
463	20240729	121500	388054380	9830	9830	9830	9830	45
464	20240729	121400	387612030	9830	9830	9830	9830	9
465	20240729	121300	387523560	9830	9830	9830	9830	0
466	20240729	121200	387523560	9830	9830	9830	9830	48
467	20240729	121100	387051720	9830	9830	9830	9830	0
468	20240729	121000	387051720	9830	9830	9830	9830	4
469	20240729	120900	387012400	9830	9830	9830	9830	46
470	20240729	120800	386560220	9830	9830	9830	9830	104
471	20240729	120700	385537900	9830	9830	9830	9830	1
472	20240729	120600	385528070	9830	9840	9840	9830	52
473	20240729	120500	385016880	9830	9830	9830	9830	3
474	20240729	120400	384987390	9830	9830	9830	9830	46
475	20240729	120300	384535210	9840	9830	9840	9830	27
476	20240729	120200	384269570	9830	9830	9830	9830	0
477	20240729	120100	384269570	9830	9830	9830	9830	105
478	20240729	120000	383237420	9830	9830	9830	9830	1
479	20240729	115900	383227590	9830	9820	9830	9820	5
480	20240729	115800	383178480	9820	9820	9820	9820	46
481	20240729	115700	382726760	9820	9820	9820	9820	3
482	20240729	115600	382697300	9830	9820	9830	9820	51
483	20240729	115500	382196420	9820	9820	9820	9820	4
484	20240729	115400	382157140	9830	9830	9830	9830	185
485	20240729	115300	380338590	9820	9830	9830	9820	109
486	20240729	115200	379268110	9830	9820	9830	9820	46
487	20240729	115100	378816370	9820	9820	9820	9820	0
488	20240729	115000	378816370	9820	9820	9830	9820	98
489	20240729	114900	377853510	9820	9820	9820	9820	0
490	20240729	114800	377853510	9820	9820	9830	9820	150
491	20240729	114700	376379510	9820	9820	9820	9820	5
492	20240729	114600	376330410	9820	9820	9820	9820	17
493	20240729	114500	376163470	9820	9830	9830	9820	155
494	20240729	114400	374640370	9820	9820	9820	9820	81
495	20240729	114300	373844950	9820	9820	9820	9820	0
496	20240729	114200	373844950	9820	9830	9830	9820	58
497	20240729	114100	373275290	9820	9820	9820	9820	4
498	20240729	114000	373236010	9820	9820	9820	9820	46
499	20240729	113900	372784290	9820	9820	9820	9820	4
500	20240729	113800	372745010	9830	9830	9830	9830	101
501	20240729	113700	371752180	9820	9820	9820	9820	59
502	20240729	113600	371172800	9830	9820	9830	9820	121
503	20240729	113500	369984570	9820	9820	9820	9820	72
504	20240729	113400	369277530	9820	9820	9820	9820	46
505	20240729	113300	368825810	9820	9820	9820	9820	304
506	20240729	113200	365840530	9820	9820	9820	9820	0
507	20240729	113100	365840530	9820	9820	9820	9820	49
508	20240729	113000	365359350	9820	9820	9820	9820	100
509	20240729	112900	364377350	9820	9820	9820	9820	50
510	20240729	112800	363886350	9820	9820	9820	9820	95
511	20240729	112700	362953450	9820	9820	9820	9820	0
512	20240729	112600	362953450	9820	9830	9830	9820	50
513	20240729	112500	362462440	9820	9820	9820	9820	3
514	20240729	112400	362432980	9820	9820	9820	9820	4
515	20240729	112300	362393700	9820	9820	9820	9820	46
516	20240729	112200	361941980	9820	9830	9830	9820	33
517	20240729	112100	361617630	9820	9820	9820	9820	295
518	20240729	112000	358720730	9820	9830	9830	9820	8
519	20240729	111900	358642120	9820	9820	9820	9820	14
520	20240729	111800	358504640	9820	9830	9830	9820	59
521	20240729	111700	357925160	9820	9820	9820	9820	4
522	20240729	111600	357885880	9830	9830	9830	9830	104
523	20240729	111500	356863560	9830	9830	9830	9830	40
524	20240729	111400	356470360	9820	9820	9820	9820	0
525	20240729	111300	356470360	9820	9830	9830	9820	468
526	20240729	111200	351872610	9830	9840	9840	9830	103
527	20240729	111100	350860070	9830	9830	9840	9830	8
528	20240729	111000	350781400	9830	9830	9830	9830	457
529	20240729	110900	346289090	9830	9830	9830	9830	5
530	20240729	110800	346239940	9830	9830	9830	9830	5
531	20240729	110700	346190790	9820	9830	9830	9820	2297
532	20240729	110600	323623620	9830	9840	9840	9830	4
533	20240729	110500	323584290	9830	9830	9830	9830	46
534	20240729	110400	323132110	9830	9830	9830	9830	69
535	20240729	110300	322453840	9830	9830	9830	9830	0
536	20240729	110200	322453840	9830	9830	9830	9830	130
537	20240729	110100	321175940	9830	9830	9830	9830	0
538	20240729	110000	321175940	9830	9840	9840	9830	6
539	20240729	105900	321116940	9840	9840	9840	9830	48
540	20240729	105800	320645080	9840	9830	9840	9830	113
541	20240729	105700	319534190	9830	9830	9830	9830	45
542	20240729	105600	319091840	9830	9830	9830	9830	4
543	20240729	105500	319052520	9830	9830	9830	9830	0
544	20240729	105400	319052520	9830	9840	9840	9830	153
545	20240729	105300	317547500	9830	9830	9830	9830	4
546	20240729	105200	317508180	9840	9840	9840	9840	18
547	20240729	105100	317331060	9830	9830	9830	9830	48
548	20240729	105000	316859220	9840	9840	9840	9840	102
549	20240729	104900	315855540	9840	9840	9840	9830	25
550	20240729	104800	315609580	9830	9830	9830	9830	45
551	20240729	104700	315167230	9830	9830	9830	9830	1569
552	20240729	104600	299743960	9830	9830	9830	9820	183
553	20240729	104500	297945530	9820	9820	9820	9820	14
554	20240729	104400	297808050	9820	9820	9820	9820	938
555	20240729	104300	288596890	9820	9830	9830	9820	60
556	20240729	104200	288007570	9820	9820	9830	9820	384
557	20240729	104100	284235690	9830	9820	9830	9820	177
558	20240729	104000	282496780	9820	9840	9840	9820	625
559	20240729	103900	276351480	9840	9840	9840	9840	61
560	20240729	103800	275751240	9840	9830	9840	9830	79
561	20240729	103700	274974370	9840	9840	9840	9840	26
562	20240729	103600	274718530	9840	9830	9840	9830	16
563	20240729	103500	274561130	9830	9830	9830	9830	46
564	20240729	103400	274108950	9830	9830	9840	9830	143
565	20240729	103300	272703200	9830	9840	9840	9830	5
566	20240729	103200	272654010	9840	9840	9840	9830	150
567	20240729	103100	271178500	9840	9840	9840	9840	1
568	20240729	103000	271168660	9830	9830	9840	9830	1032
569	20240729	102900	261024090	9840	9830	9840	9830	5
570	20240729	102800	260974930	9840	9840	9840	9840	0
571	20240729	102700	260974930	9840	9830	9840	9830	185
572	20240729	102600	259156360	9830	9840	9840	9830	1052
573	20240729	102500	248814680	9830	9830	9830	9830	4
574	20240729	102400	248775360	9830	9830	9830	9830	249
575	20240729	102300	246327690	9840	9840	9840	9830	23
576	20240729	102200	246101410	9830	9830	9830	9830	45
577	20240729	102100	245659060	9830	9830	9830	9830	4
578	20240729	102000	245619740	9840	9840	9840	9840	628
579	20240729	101900	239440220	9830	9830	9830	9830	48
580	20240729	101800	238968380	9840	9830	9840	9830	6
581	20240729	101700	238909380	9830	9830	9830	9830	0
582	20240729	101600	238909380	9830	9840	9840	9830	52
583	20240729	101500	238398200	9830	9830	9830	9830	0
584	20240729	101400	238398200	9830	9830	9830	9830	4
585	20240729	101300	238358880	9830	9830	9830	9830	45
586	20240729	101200	237916530	9830	9830	9830	9830	38
587	20240729	101100	237542990	9830	9830	9830	9830	48
588	20240729	101000	237071150	9830	9830	9830	9830	20
589	20240729	100900	236874550	9830	9840	9840	9830	1644
590	20240729	100800	220707780	9830	9830	9830	9830	49
591	20240729	100700	220226110	9840	9840	9840	9830	1750
592	20240729	100600	203017430	9830	9830	9830	9830	4
593	20240729	100500	202978110	9830	9840	9840	9830	51
594	20240729	100400	202476760	9840	9840	9840	9840	1
595	20240729	100300	202466920	9830	9830	9830	9830	49
596	20240729	100200	201985250	9840	9840	9840	9840	2
597	20240729	100100	201965570	9840	9830	9840	9830	5
598	20240729	100000	201916410	9840	9830	9840	9830	51
599	20240729	095900	201415040	9840	9840	9840	9830	50
600	20240729	095800	200923280	9840	9840	9840	9840	22
601	20240729	095700	200706800	9830	9840	9840	9830	168
602	20240729	095600	199054350	9840	9840	9840	9840	12
603	20240729	095500	198936270	9830	9840	9840	9830	151
604	20240729	095400	197451930	9830	9830	9830	9830	4
605	20240729	095300	197412610	9830	9830	9830	9830	3
606	20240729	095200	197383120	9830	9830	9830	9830	79
607	20240729	095100	196606550	9830	9830	9830	9830	0
608	20240729	095000	196606550	9830	9830	9830	9830	40
609	20240729	094900	196213350	9820	9840	9840	9820	145
610	20240729	094800	194787450	9840	9830	9840	9820	538
611	20240729	094700	189498940	9830	9820	9830	9820	96
612	20240729	094600	188555720	9830	9830	9830	9820	83
613	20240729	094500	187739870	9820	9820	9820	9820	0
614	20240729	094400	187739870	9820	9830	9830	9820	149
615	20240729	094300	186276190	9830	9830	9830	9830	10
616	20240729	094200	186177890	9820	9820	9830	9820	64
617	20240729	094100	185549380	9820	9800	9820	9800	2714
618	20240729	094000	158950300	9800	9820	9820	9800	4572
619	20240729	093900	114088330	9820	9830	9830	9820	139
620	20240729	093800	112723000	9820	9850	9850	9820	4073
621	20240729	093700	72685110	9840	9840	9840	9830	684
622	20240729	093600	65954590	9850	9840	9850	9840	53
623	20240729	093500	65433010	9840	9840	9840	9840	53
624	20240729	093400	64911490	9840	9840	9840	9840	0
625	20240729	093300	64911490	9840	9840	9840	9840	903
626	20240729	093200	56025970	9840	9840	9840	9840	160
627	20240729	093100	54451570	9840	9840	9840	9840	4
628	20240729	093000	54412210	9840	9840	9850	9840	51
629	20240729	092900	53910360	9850	9830	9850	9830	245
630	20240729	092800	51499690	9840	9840	9840	9830	232
631	20240729	092700	49217730	9830	9830	9830	9830	1
632	20240729	092600	49207900	9830	9830	9830	9830	4
633	20240729	092500	49168580	9840	9840	9840	9840	31
634	20240729	092400	48863540	9840	9840	9840	9840	4
635	20240729	092300	48824180	9850	9840	9850	9830	588
636	20240729	092200	43043110	9840	9840	9850	9830	821
637	20240729	092100	34966170	9850	9840	9850	9840	180
638	20240729	092000	33194170	9850	9850	9850	9850	184
639	20240729	091900	31381770	9850	9860	9860	9850	50
640	20240729	091800	30888870	9850	9850	9850	9850	36
641	20240729	091700	30534270	9850	9840	9850	9840	837
642	20240729	091600	22296670	9850	9850	9850	9850	20
643	20240729	091500	22099670	9850	9850	9850	9840	212
644	20240729	091400	20011530	9850	9850	9860	9850	348
645	20240729	091300	16581700	9860	9860	9860	9850	105
646	20240729	091200	15547320	9860	9860	9860	9860	31
647	20240729	091100	15241660	9870	9860	9870	9860	5
648	20240729	091000	15192350	9860	9860	9860	9860	0
649	20240729	090900	15192350	9860	9860	9860	9860	87
650	20240729	090800	14334530	9860	9880	9880	9860	26
651	20240729	090700	14078070	9860	9850	9860	9850	202
652	20240729	090600	12088350	9850	9850	9850	9850	71
653	20240729	090500	11389000	9890	9850	9890	9850	458
654	20240729	090400	6861270	9880	9880	9880	9880	0
655	20240729	090300	6861270	9880	9870	9880	9870	30
656	20240729	090200	6565050	9880	9880	9880	9880	0
657	20240729	090100	6565050	9880	9880	9880	9880	0
658	20240729	090000	6565050	9880	9830	9880	9830	667