KissMeData/297090/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205900	424201650	5940	5940	5940	5940	3296
3	20240729	205800	424201650	5940	5940	5940	5940	0
4	20240729	205700	424201650	5940	5940	5940	5940	0
5	20240729	205600	424201650	5940	5940	5940	5940	0
6	20240729	205500	424201650	5940	5940	5940	5940	0
7	20240729	205400	424201650	5940	5940	5940	5940	0
8	20240729	205300	424201650	5940	5940	5940	5940	0
9	20240729	205200	424201650	5940	5940	5940	5940	0
10	20240729	205100	424201650	5940	5940	5940	5940	0
11	20240729	205000	424201650	5940	5940	5940	5940	0
12	20240729	204900	424201650	5940	5940	5940	5940	0
13	20240729	204800	424201650	5940	5940	5940	5940	0
14	20240729	204700	424201650	5940	5940	5940	5940	0
15	20240729	204600	424201650	5940	5940	5940	5940	0
16	20240729	204500	424201650	5940	5940	5940	5940	0
17	20240729	204400	424201650	5940	5940	5940	5940	0
18	20240729	204300	424201650	5940	5940	5940	5940	0
19	20240729	204200	424201650	5940	5940	5940	5940	0
20	20240729	204100	424201650	5940	5940	5940	5940	0
21	20240729	204000	424201650	5940	5940	5940	5940	0
22	20240729	203900	424201650	5940	5940	5940	5940	0
23	20240729	203800	424201650	5940	5940	5940	5940	0
24	20240729	203700	424201650	5940	5940	5940	5940	0
25	20240729	203600	424201650	5940	5940	5940	5940	0
26	20240729	203500	424201650	5940	5940	5940	5940	0
27	20240729	203400	424201650	5940	5940	5940	5940	0
28	20240729	203300	424201650	5940	5940	5940	5940	0
29	20240729	203200	424201650	5940	5940	5940	5940	0
30	20240729	203100	424201650	5940	5940	5940	5940	0
31	20240729	203000	424201650	5940	5940	5940	5940	0
32	20240729	202900	424201650	5940	5940	5940	5940	3296
33	20240729	202800	424201650	5940	5940	5940	5940	0
34	20240729	202700	424201650	5940	5940	5940	5940	0
35	20240729	202600	424201650	5940	5940	5940	5940	0
36	20240729	202500	424201650	5940	5940	5940	5940	0
37	20240729	202400	424201650	5940	5940	5940	5940	0
38	20240729	202300	424201650	5940	5940	5940	5940	0
39	20240729	202200	424201650	5940	5940	5940	5940	0
40	20240729	202100	424201650	5940	5940	5940	5940	0
41	20240729	202000	424201650	5940	5940	5940	5940	0
42	20240729	201900	424201650	5940	5940	5940	5940	0
43	20240729	201800	424201650	5940	5940	5940	5940	0
44	20240729	201700	424201650	5940	5940	5940	5940	0
45	20240729	201600	424201650	5940	5940	5940	5940	0
46	20240729	201500	424201650	5940	5940	5940	5940	0
47	20240729	201400	424201650	5940	5940	5940	5940	0
48	20240729	201300	424201650	5940	5940	5940	5940	0
49	20240729	201200	424201650	5940	5940	5940	5940	0
50	20240729	201100	424201650	5940	5940	5940	5940	0
51	20240729	201000	424201650	5940	5940	5940	5940	0
52	20240729	200900	424201650	5940	5940	5940	5940	0
53	20240729	200800	424201650	5940	5940	5940	5940	0
54	20240729	200700	424201650	5940	5940	5940	5940	0
55	20240729	200600	424201650	5940	5940	5940	5940	0
56	20240729	200500	424201650	5940	5940	5940	5940	0
57	20240729	200400	424201650	5940	5940	5940	5940	0
58	20240729	200300	424201650	5940	5940	5940	5940	0
59	20240729	200200	424201650	5940	5940	5940	5940	0
60	20240729	200100	424201650	5940	5940	5940	5940	0
61	20240729	200000	424201650	5940	5940	5940	5940	0
62	20240729	195900	424201650	5940	5940	5940	5940	3296
63	20240729	195800	424201650	5940	5940	5940	5940	0
64	20240729	195700	424201650	5940	5940	5940	5940	0
65	20240729	195600	424201650	5940	5940	5940	5940	0
66	20240729	195500	424201650	5940	5940	5940	5940	0
67	20240729	195400	424201650	5940	5940	5940	5940	0
68	20240729	195300	424201650	5940	5940	5940	5940	0
69	20240729	195200	424201650	5940	5940	5940	5940	0
70	20240729	195100	424201650	5940	5940	5940	5940	0
71	20240729	195000	424201650	5940	5940	5940	5940	0
72	20240729	194900	424201650	5940	5940	5940	5940	0
73	20240729	194800	424201650	5940	5940	5940	5940	0
74	20240729	194700	424201650	5940	5940	5940	5940	0
75	20240729	194600	424201650	5940	5940	5940	5940	0
76	20240729	194500	424201650	5940	5940	5940	5940	0
77	20240729	194400	424201650	5940	5940	5940	5940	0
78	20240729	194300	424201650	5940	5940	5940	5940	0
79	20240729	194200	424201650	5940	5940	5940	5940	0
80	20240729	194100	424201650	5940	5940	5940	5940	0
81	20240729	194000	424201650	5940	5940	5940	5940	0
82	20240729	193900	424201650	5940	5940	5940	5940	0
83	20240729	193800	424201650	5940	5940	5940	5940	0
84	20240729	193700	424201650	5940	5940	5940	5940	0
85	20240729	193600	424201650	5940	5940	5940	5940	0
86	20240729	193500	424201650	5940	5940	5940	5940	0
87	20240729	193400	424201650	5940	5940	5940	5940	0
88	20240729	193300	424201650	5940	5940	5940	5940	0
89	20240729	193200	424201650	5940	5940	5940	5940	0
90	20240729	193100	424201650	5940	5940	5940	5940	0
91	20240729	193000	424201650	5940	5940	5940	5940	0
92	20240729	192900	424201650	5940	5940	5940	5940	3296
93	20240729	192800	424201650	5940	5940	5940	5940	0
94	20240729	192700	424201650	5940	5940	5940	5940	0
95	20240729	192600	424201650	5940	5940	5940	5940	0
96	20240729	192500	424201650	5940	5940	5940	5940	0
97	20240729	192400	424201650	5940	5940	5940	5940	0
98	20240729	192300	424201650	5940	5940	5940	5940	0
99	20240729	192200	424201650	5940	5940	5940	5940	0
100	20240729	192100	424201650	5940	5940	5940	5940	0
101	20240729	192000	424201650	5940	5940	5940	5940	0
102	20240729	191900	424201650	5940	5940	5940	5940	0
103	20240729	191800	424201650	5940	5940	5940	5940	0
104	20240729	191700	424201650	5940	5940	5940	5940	0
105	20240729	191600	424201650	5940	5940	5940	5940	0
106	20240729	191500	424201650	5940	5940	5940	5940	0
107	20240729	191400	424201650	5940	5940	5940	5940	0
108	20240729	191300	424201650	5940	5940	5940	5940	0
109	20240729	191200	424201650	5940	5940	5940	5940	0
110	20240729	191100	424201650	5940	5940	5940	5940	0
111	20240729	191000	424201650	5940	5940	5940	5940	0
112	20240729	190900	424201650	5940	5940	5940	5940	0
113	20240729	190800	424201650	5940	5940	5940	5940	0
114	20240729	190700	424201650	5940	5940	5940	5940	0
115	20240729	190600	424201650	5940	5940	5940	5940	0
116	20240729	190500	424201650	5940	5940	5940	5940	0
117	20240729	190400	424201650	5940	5940	5940	5940	0
118	20240729	190300	424201650	5940	5940	5940	5940	0
119	20240729	190200	424201650	5940	5940	5940	5940	0
120	20240729	190100	424201650	5940	5940	5940	5940	0
121	20240729	190000	424201650	5940	5940	5940	5940	0
122	20240729	185900	424201650	5940	5940	5940	5940	3296
123	20240729	185800	424201650	5940	5940	5940	5940	0
124	20240729	185700	424201650	5940	5940	5940	5940	0
125	20240729	185600	424201650	5940	5940	5940	5940	0
126	20240729	185500	424201650	5940	5940	5940	5940	0
127	20240729	185400	424201650	5940	5940	5940	5940	0
128	20240729	185300	424201650	5940	5940	5940	5940	0
129	20240729	185200	424201650	5940	5940	5940	5940	0
130	20240729	185100	424201650	5940	5940	5940	5940	0
131	20240729	185000	424201650	5940	5940	5940	5940	0
132	20240729	184900	424201650	5940	5940	5940	5940	0
133	20240729	184800	424201650	5940	5940	5940	5940	0
134	20240729	184700	424201650	5940	5940	5940	5940	0
135	20240729	184600	424201650	5940	5940	5940	5940	0
136	20240729	184500	424201650	5940	5940	5940	5940	0
137	20240729	184400	424201650	5940	5940	5940	5940	0
138	20240729	184300	424201650	5940	5940	5940	5940	0
139	20240729	184200	424201650	5940	5940	5940	5940	0
140	20240729	184100	424201650	5940	5940	5940	5940	0
141	20240729	184000	424201650	5940	5940	5940	5940	0
142	20240729	183900	424201650	5940	5940	5940	5940	0
143	20240729	183800	424201650	5940	5940	5940	5940	0
144	20240729	183700	424201650	5940	5940	5940	5940	0
145	20240729	183600	424201650	5940	5940	5940	5940	0
146	20240729	183500	424201650	5940	5940	5940	5940	0
147	20240729	183400	424201650	5940	5940	5940	5940	0
148	20240729	183300	424201650	5940	5940	5940	5940	0
149	20240729	183200	424201650	5940	5940	5940	5940	0
150	20240729	183100	424201650	5940	5940	5940	5940	0
151	20240729	183000	424201650	5940	5940	5940	5940	0
152	20240729	182900	424201650	5940	5940	5940	5940	3296
153	20240729	182800	424201650	5940	5940	5940	5940	0
154	20240729	182700	424201650	5940	5940	5940	5940	0
155	20240729	182600	424201650	5940	5940	5940	5940	0
156	20240729	182500	424201650	5940	5940	5940	5940	0
157	20240729	182400	424201650	5940	5940	5940	5940	0
158	20240729	182300	424201650	5940	5940	5940	5940	0
159	20240729	182200	424201650	5940	5940	5940	5940	0
160	20240729	182100	424201650	5940	5940	5940	5940	0
161	20240729	182000	424201650	5940	5940	5940	5940	0
162	20240729	181900	424201650	5940	5940	5940	5940	0
163	20240729	181800	424201650	5940	5940	5940	5940	0
164	20240729	181700	424201650	5940	5940	5940	5940	0
165	20240729	181600	424201650	5940	5940	5940	5940	0
166	20240729	181500	424201650	5940	5940	5940	5940	0
167	20240729	181400	424201650	5940	5940	5940	5940	0
168	20240729	181300	424201650	5940	5940	5940	5940	0
169	20240729	181200	424201650	5940	5940	5940	5940	0
170	20240729	181100	424201650	5940	5940	5940	5940	0
171	20240729	181000	424201650	5940	5940	5940	5940	0
172	20240729	180900	424201650	5940	5940	5940	5940	0
173	20240729	180800	424201650	5940	5940	5940	5940	0
174	20240729	180700	424201650	5940	5940	5940	5940	0
175	20240729	180600	424201650	5940	5940	5940	5940	0
176	20240729	180500	424201650	5940	5940	5940	5940	0
177	20240729	180400	424201650	5940	5940	5940	5940	0
178	20240729	180300	424201650	5940	5940	5940	5940	0
179	20240729	180200	424201650	5940	5940	5940	5940	0
180	20240729	180100	424201650	5940	5940	5940	5940	0
181	20240729	180000	424201650	5940	5940	5940	5940	0
182	20240729	175900	424201650	5940	5940	5940	5940	3296
183	20240729	175800	424201650	5940	5940	5940	5940	0
184	20240729	175700	424201650	5940	5940	5940	5940	0
185	20240729	175600	424201650	5940	5940	5940	5940	0
186	20240729	175500	424201650	5940	5940	5940	5940	0
187	20240729	175400	424201650	5940	5940	5940	5940	0
188	20240729	175300	424201650	5940	5940	5940	5940	0
189	20240729	175200	424201650	5940	5940	5940	5940	0
190	20240729	175100	424201650	5940	5940	5940	5940	0
191	20240729	175000	424201650	5940	5940	5940	5940	0
192	20240729	174900	424201650	5940	5940	5940	5940	0
193	20240729	174800	424201650	5940	5940	5940	5940	0
194	20240729	174700	424201650	5940	5940	5940	5940	0
195	20240729	174600	424201650	5940	5940	5940	5940	0
196	20240729	174500	424201650	5940	5940	5940	5940	0
197	20240729	174400	424201650	5940	5940	5940	5940	0
198	20240729	174300	424201650	5940	5940	5940	5940	0
199	20240729	174200	424201650	5940	5940	5940	5940	0
200	20240729	174100	424201650	5940	5940	5940	5940	0
201	20240729	174000	424201650	5940	5940	5940	5940	0
202	20240729	173900	424201650	5940	5940	5940	5940	0
203	20240729	173800	424201650	5940	5940	5940	5940	0
204	20240729	173700	424201650	5940	5940	5940	5940	0
205	20240729	173600	424201650	5940	5940	5940	5940	0
206	20240729	173500	424201650	5940	5940	5940	5940	0
207	20240729	173400	424201650	5940	5940	5940	5940	0
208	20240729	173300	424201650	5940	5940	5940	5940	0
209	20240729	173200	424201650	5940	5940	5940	5940	0
210	20240729	173100	424201650	5940	5940	5940	5940	0
211	20240729	173000	424201650	5940	5940	5940	5940	0
212	20240729	172900	424201650	5940	5940	5940	5940	3296
213	20240729	172800	424201650	5940	5940	5940	5940	0
214	20240729	172700	424201650	5940	5940	5940	5940	0
215	20240729	172600	424201650	5940	5940	5940	5940	0
216	20240729	172500	424201650	5940	5940	5940	5940	0
217	20240729	172400	424201650	5940	5940	5940	5940	0
218	20240729	172300	424201650	5940	5940	5940	5940	0
219	20240729	172200	424201650	5940	5940	5940	5940	0
220	20240729	172100	424201650	5940	5940	5940	5940	0
221	20240729	172000	424201650	5940	5940	5940	5940	0
222	20240729	171900	424201650	5940	5940	5940	5940	0
223	20240729	171800	424201650	5940	5940	5940	5940	0
224	20240729	171700	424201650	5940	5940	5940	5940	0
225	20240729	171600	424201650	5940	5940	5940	5940	0
226	20240729	171500	424201650	5940	5940	5940	5940	0
227	20240729	171400	424201650	5940	5940	5940	5940	0
228	20240729	171300	424201650	5940	5940	5940	5940	0
229	20240729	171200	424201650	5940	5940	5940	5940	0
230	20240729	171100	424201650	5940	5940	5940	5940	0
231	20240729	171000	424201650	5940	5940	5940	5940	0
232	20240729	170900	424201650	5940	5940	5940	5940	0
233	20240729	170800	424201650	5940	5940	5940	5940	0
234	20240729	170700	424201650	5940	5940	5940	5940	0
235	20240729	170600	424201650	5940	5940	5940	5940	0
236	20240729	170500	424201650	5940	5940	5940	5940	0
237	20240729	170400	424201650	5940	5940	5940	5940	0
238	20240729	170300	424201650	5940	5940	5940	5940	0
239	20240729	170200	424201650	5940	5940	5940	5940	0
240	20240729	170100	424201650	5940	5940	5940	5940	0
241	20240729	170000	424201650	5940	5940	5940	5940	0
242	20240729	165900	424201650	5940	5940	5940	5940	3296
243	20240729	165800	424201650	5940	5940	5940	5940	0
244	20240729	165700	424201650	5940	5940	5940	5940	0
245	20240729	165600	424201650	5940	5940	5940	5940	0
246	20240729	165500	424201650	5940	5940	5940	5940	0
247	20240729	165400	424201650	5940	5940	5940	5940	0
248	20240729	165300	424201650	5940	5940	5940	5940	0
249	20240729	165200	424201650	5940	5940	5940	5940	0
250	20240729	165100	424201650	5940	5940	5940	5940	0
251	20240729	165000	424201650	5940	5940	5940	5940	0
252	20240729	164900	424201650	5940	5940	5940	5940	0
253	20240729	164800	424201650	5940	5940	5940	5940	0
254	20240729	164700	424201650	5940	5940	5940	5940	0
255	20240729	164600	424201650	5940	5940	5940	5940	0
256	20240729	164500	424201650	5940	5940	5940	5940	0
257	20240729	164400	424201650	5940	5940	5940	5940	0
258	20240729	164300	424201650	5940	5940	5940	5940	0
259	20240729	164200	424201650	5940	5940	5940	5940	0
260	20240729	164100	424201650	5940	5940	5940	5940	0
261	20240729	164000	424201650	5940	5940	5940	5940	0
262	20240729	163900	424201650	5940	5940	5940	5940	0
263	20240729	163800	424201650	5940	5940	5940	5940	0
264	20240729	163700	424201650	5940	5940	5940	5940	0
265	20240729	163600	424201650	5940	5940	5940	5940	0
266	20240729	163500	424201650	5940	5940	5940	5940	0
267	20240729	163400	424201650	5940	5940	5940	5940	0
268	20240729	163300	424201650	5940	5940	5940	5940	0
269	20240729	163200	424201650	5940	5940	5940	5940	0
270	20240729	163100	424201650	5940	5940	5940	5940	0
271	20240729	163000	424201650	5940	5940	5940	5940	0
272	20240729	162900	424201650	5940	5940	5940	5940	3296
273	20240729	162800	424201650	5940	5940	5940	5940	0
274	20240729	162700	424201650	5940	5940	5940	5940	0
275	20240729	162600	424201650	5940	5940	5940	5940	0
276	20240729	162500	424201650	5940	5940	5940	5940	0
277	20240729	162400	424201650	5940	5940	5940	5940	0
278	20240729	162300	424201650	5940	5940	5940	5940	0
279	20240729	162200	424201650	5940	5940	5940	5940	0
280	20240729	162100	424201650	5940	5940	5940	5940	0
281	20240729	162000	424201650	5940	5940	5940	5940	0
282	20240729	161900	424201650	5940	5940	5940	5940	0
283	20240729	161800	424201650	5940	5940	5940	5940	0
284	20240729	161700	424201650	5940	5940	5940	5940	0
285	20240729	161600	424201650	5940	5940	5940	5940	0
286	20240729	161500	424201650	5940	5940	5940	5940	0
287	20240729	161400	424201650	5940	5940	5940	5940	0
288	20240729	161300	424201650	5940	5940	5940	5940	0
289	20240729	161200	424201650	5940	5940	5940	5940	0
290	20240729	161100	424201650	5940	5940	5940	5940	0
291	20240729	161000	424201650	5940	5940	5940	5940	0
292	20240729	160900	424201650	5940	5940	5940	5940	0
293	20240729	160800	424201650	5940	5940	5940	5940	0
294	20240729	160700	424201650	5940	5940	5940	5940	0
295	20240729	160600	424201650	5940	5940	5940	5940	0
296	20240729	160500	424201650	5940	5940	5940	5940	0
297	20240729	160400	424201650	5940	5940	5940	5940	0
298	20240729	160300	424201650	5940	5940	5940	5940	0
299	20240729	160200	424201650	5940	5940	5940	5940	0
300	20240729	160100	424201650	5940	5940	5940	5940	0
301	20240729	160000	424201650	5940	5940	5940	5940	0
302	20240729	155900	424201650	5940	5940	5940	5940	3296
303	20240729	155800	424201650	5940	5940	5940	5940	0
304	20240729	155700	424201650	5940	5940	5940	5940	0
305	20240729	155600	424201650	5940	5940	5940	5940	0
306	20240729	155500	424201650	5940	5940	5940	5940	0
307	20240729	155400	424201650	5940	5940	5940	5940	0
308	20240729	155300	424201650	5940	5940	5940	5940	0
309	20240729	155200	424201650	5940	5940	5940	5940	0
310	20240729	155100	424201650	5940	5940	5940	5940	0
311	20240729	155000	424201650	5940	5940	5940	5940	0
312	20240729	154900	424201650	5940	5940	5940	5940	0
313	20240729	154800	424201650	5940	5940	5940	5940	0
314	20240729	154700	424201650	5940	5940	5940	5940	0
315	20240729	154600	424201650	5940	5940	5940	5940	0
316	20240729	154500	424201650	5940	5940	5940	5940	0
317	20240729	154400	424201650	5940	5940	5940	5940	0
318	20240729	154300	424201650	5940	5940	5940	5940	0
319	20240729	154200	424201650	5940	5940	5940	5940	0
320	20240729	154100	424201650	5940	5940	5940	5940	0
321	20240729	154000	424201650	5940	5940	5940	5940	0
322	20240729	153900	424201650	5940	5940	5940	5940	0
323	20240729	153800	424201650	5940	5940	5940	5940	0
324	20240729	153700	424201650	5940	5940	5940	5940	0
325	20240729	153600	424201650	5940	5940	5940	5940	0
326	20240729	153500	424201650	5940	5940	5940	5940	0
327	20240729	153400	424201650	5940	5940	5940	5940	0
328	20240729	153300	424201650	5940	5940	5940	5940	0
329	20240729	153200	424201650	5940	5940	5940	5940	0
330	20240729	153100	424201650	5940	5940	5940	5940	0
331	20240729	153000	424201650	5940	5940	5940	5940	3296
332	20240729	152900	404623410	5940	5940	5940	5940	0
333	20240729	152800	404623410	5940	5940	5940	5940	0
334	20240729	152700	404623410	5940	5940	5940	5940	0
335	20240729	152600	404623410	5940	5940	5940	5940	0
336	20240729	152500	404623410	5940	5940	5940	5940	0
337	20240729	152400	404623410	5940	5940	5940	5940	0
338	20240729	152300	404623410	5940	5940	5940	5940	0
339	20240729	152200	404623410	5940	5940	5940	5940	0
340	20240729	152100	404623410	5940	5940	5940	5940	0
341	20240729	152000	404623410	5940	5940	5940	5940	0
342	20240729	151900	404623410	5940	5930	5950	5900	1576
343	20240729	151800	395276820	5930	5930	5930	5900	2117
344	20240729	151700	382785210	5920	5920	5920	5920	100
345	20240729	151600	382193210	5940	5930	5940	5920	320
346	20240729	151500	380296630	5920	5920	5920	5920	232
347	20240729	151400	378923190	5920	5920	5920	5920	0
348	20240729	151300	378923190	5920	5870	5920	5860	54
349	20240729	151200	378606140	5940	5910	5940	5910	910
350	20240729	151100	373218840	5910	5880	5910	5850	1161
351	20240729	151000	366412920	5910	5890	5910	5890	41
352	20240729	150900	366171110	5900	5900	5900	5900	268
353	20240729	150800	364589910	5920	5920	5920	5920	0
354	20240729	150700	364589910	5920	5920	5920	5920	30
355	20240729	150600	364412310	5920	5920	5920	5920	20
356	20240729	150500	364293910	5920	5920	5920	5920	30
357	20240729	150400	364116310	5920	5920	5920	5920	0
358	20240729	150300	364116310	5920	5920	5920	5920	0
359	20240729	150200	364116310	5920	5920	5920	5920	30
360	20240729	150100	363938710	5930	5930	5930	5900	21
361	20240729	150000	363814480	5910	5910	5920	5910	11
362	20240729	145900	363749460	5930	5930	5930	5930	140
363	20240729	145800	362919260	5920	5890	5920	5890	384
364	20240729	145700	360648810	5900	5890	5900	5890	238
365	20240729	145600	359244990	5860	5870	5900	5860	341
366	20240729	145500	357242510	5870	5870	5870	5870	746
367	20240729	145400	352863490	5900	5880	5900	5880	160
368	20240729	145300	351921950	5900	5900	5900	5900	0
369	20240729	145200	351921950	5900	5900	5900	5900	31
370	20240729	145100	351739050	5880	5880	5880	5880	78
371	20240729	145000	351280410	5900	5900	5900	5900	0
372	20240729	144900	351280410	5900	5890	5900	5890	120
373	20240729	144800	350573180	5880	5880	5880	5880	325
374	20240729	144700	348662180	5880	5900	5900	5880	52
375	20240729	144600	348355620	5890	5890	5890	5890	77
376	20240729	144500	347902090	5900	5900	5900	5900	100
377	20240729	144400	347312090	5890	5890	5890	5890	39
378	20240729	144300	347082380	5900	5890	5900	5870	1318
379	20240729	144200	339334500	5890	5890	5890	5890	50
380	20240729	144100	339040000	5900	5890	5900	5890	98
381	20240729	144000	338462480	5900	5900	5910	5900	20
382	20240729	143900	338344380	5900	5910	5910	5900	69
383	20240729	143800	337936980	5910	5900	5910	5900	179
384	20240729	143700	336880860	5900	5900	5900	5900	300
385	20240729	143600	335110860	5920	5900	5920	5900	34
386	20240729	143500	334909660	5900	5900	5900	5900	38
387	20240729	143400	334685460	5910	5910	5920	5900	631
388	20240729	143300	330956450	5910	5910	5910	5910	7
389	20240729	143200	330915080	5930	5930	5930	5930	0
390	20240729	143100	330915080	5930	5910	5930	5910	133
391	20240729	143000	330128600	5910	5910	5910	5910	150
392	20240729	142900	329242100	5920	5920	5920	5920	30
393	20240729	142800	329064500	5920	5920	5920	5920	34
394	20240729	142700	328863220	5920	5910	5920	5910	319
395	20240729	142600	326977440	5910	5910	5920	5910	73
396	20240729	142500	326545710	5910	5930	5930	5910	24
397	20240729	142400	326403770	5930	5910	5930	5910	43
398	20240729	142300	326149140	5940	5950	5950	5930	41
399	20240729	142200	325905690	5960	5910	5960	5880	1107
400	20240729	142100	319332830	5930	5900	5930	5900	440
401	20240729	142000	316729150	5910	5870	5910	5870	3000
402	20240729	141900	299056580	5860	5850	5860	5850	47
403	20240729	141800	298781250	5870	5870	5870	5850	330
404	20240729	141700	296846150	5880	5860	5880	5860	2000
405	20240729	141600	285094640	5870	5860	5870	5860	116
406	20240729	141500	284414110	5880	5870	5880	5870	210
407	20240729	141400	283180450	5870	5850	5870	5850	394
408	20240729	141300	280868070	5870	5860	5870	5840	106
409	20240729	141200	280247340	5860	5860	5860	5860	1
410	20240729	141100	280241480	5870	5850	5870	5850	1380
411	20240729	141000	272150310	5840	5840	5850	5840	540
412	20240729	140900	268992090	5850	5850	5850	5850	0
413	20240729	140800	268992090	5850	5840	5850	5840	40
414	20240729	140700	268758480	5810	5820	5830	5810	558
415	20240729	140600	265511580	5850	5850	5850	5850	0
416	20240729	140500	265511580	5850	5830	5850	5830	80
417	20240729	140400	265044300	5840	5850	5850	5840	611
418	20240729	140300	261470050	5840	5850	5850	5840	74
419	20240729	140200	261037540	5850	5830	5850	5830	68
420	20240729	140100	260640580	5830	5810	5830	5810	99
421	20240729	140000	260063960	5830	5810	5830	5810	81
422	20240729	135900	259592740	5810	5810	5810	5810	39
423	20240729	135800	259366150	5850	5850	5850	5850	30
424	20240729	135700	259190650	5820	5810	5820	5810	118
425	20240729	135600	258504770	5810	5810	5810	5810	77
426	20240729	135500	258057400	5820	5820	5820	5820	30
427	20240729	135400	257882800	5820	5810	5820	5810	75
428	20240729	135300	257446800	5850	5850	5850	5850	30
429	20240729	135200	257271300	5850	5810	5850	5810	84
430	20240729	135100	256782840	5830	5830	5830	5820	82
431	20240729	135000	256305280	5830	5830	5830	5830	1
432	20240729	134900	256299450	5830	5820	5830	5820	170
433	20240729	134800	255309350	5820	5820	5820	5820	134
434	20240729	134700	254529470	5830	5830	5830	5820	40
435	20240729	134600	254296350	5840	5840	5840	5840	0
436	20240729	134500	254296350	5840	5810	5840	5810	88
437	20240729	134400	253783930	5830	5830	5830	5830	85
438	20240729	134300	253288380	5850	5860	5860	5810	220
439	20240729	134200	252004050	5860	5820	5860	5790	1044
440	20240729	134100	245940270	5830	5830	5830	5830	31
441	20240729	134000	245759540	5850	5850	5850	5850	30
442	20240729	133900	245584040	5830	5830	5830	5830	89
443	20240729	133800	245065170	5850	5850	5850	5850	0
444	20240729	133700	245065170	5850	5800	5850	5800	857
445	20240729	133600	240064790	5800	5800	5800	5800	58
446	20240729	133500	239728390	5820	5820	5820	5820	30
447	20240729	133400	239553790	5810	5810	5810	5810	0
448	20240729	133300	239553790	5810	5810	5810	5800	2923
449	20240729	133200	222571760	5810	5820	5820	5810	31
450	20240729	133100	222391350	5800	5800	5800	5800	77
451	20240729	133000	221944750	5800	5800	5800	5800	59
452	20240729	132900	221602550	5820	5820	5820	5820	30
453	20240729	132800	221427950	5810	5810	5810	5810	0
454	20240729	132700	221427950	5810	5820	5820	5810	91
455	20240729	132600	220898930	5810	5820	5820	5810	123
456	20240729	132500	220183460	5800	5810	5810	5800	52
457	20240729	132400	219881800	5830	5810	5830	5810	80
458	20240729	132300	219416400	5810	5800	5810	5800	79
459	20240729	132200	218957430	5830	5820	5830	5820	32
460	20240729	132100	218770880	5800	5820	5820	5800	163
461	20240729	132000	217823620	5820	5820	5820	5820	38
462	20240729	131900	217602460	5830	5830	5830	5830	82
463	20240729	131800	217124400	5820	5820	5830	5820	150
464	20240729	131700	216251380	5820	5830	5830	5820	68
465	20240729	131600	215855320	5820	5820	5820	5820	546
466	20240729	131500	212677600	5800	5810	5820	5800	539
467	20240729	131400	209542700	5820	5810	5820	5810	13
468	20240729	131300	209467150	5800	5800	5810	5800	327
469	20240729	131200	207568050	5790	5790	5790	5790	50
470	20240729	131100	207278550	5810	5790	5810	5790	109
471	20240729	131000	206646810	5800	5800	5800	5800	2
472	20240729	130900	206635210	5790	5800	5800	5790	125
473	20240729	130800	205910710	5790	5790	5790	5790	38
474	20240729	130700	205690690	5790	5770	5790	5770	107
475	20240729	130600	205072310	5770	5780	5780	5770	89
476	20240729	130500	204558390	5770	5770	5770	5770	4
477	20240729	130400	204535310	5790	5790	5790	5790	34
478	20240729	130300	204338450	5780	5780	5780	5780	50
479	20240729	130200	204049450	5780	5790	5790	5780	77
480	20240729	130100	203604340	5780	5780	5780	5780	39
481	20240729	130000	203378920	5770	5780	5780	5770	51
482	20240729	125900	203084640	5780	5770	5780	5770	77
483	20240729	125800	202639970	5770	5770	5770	5770	0
484	20240729	125700	202639970	5770	5770	5770	5770	86
485	20240729	125600	202143750	5800	5790	5800	5790	41
486	20240729	125500	201906340	5770	5780	5780	5770	2168
487	20240729	125400	189376480	5790	5790	5790	5790	0
488	20240729	125300	189376480	5790	5790	5790	5790	0
489	20240729	125200	189376480	5790	5790	5790	5790	127
490	20240729	125100	188641150	5810	5810	5810	5810	0
491	20240729	125000	188641150	5810	5790	5810	5790	87
492	20240729	124900	188137290	5800	5780	5800	5780	52
493	20240729	124800	187836690	5800	5800	5800	5800	155
494	20240729	124700	186937690	5780	5780	5780	5780	77
495	20240729	124600	186492630	5760	5780	5780	5760	657
496	20240729	124500	182697830	5780	5790	5790	5780	125
497	20240729	124400	181974770	5800	5790	5800	5790	40
498	20240729	124300	181743150	5790	5790	5790	5780	111
499	20240729	124200	181100960	5780	5800	5800	5780	55
500	20240729	124100	180782060	5790	5790	5790	5790	249
501	20240729	124000	179340350	5780	5760	5780	5760	90
502	20240729	123900	178821150	5780	5780	5780	5780	38
503	20240729	123800	178601510	5780	5780	5780	5780	64
504	20240729	123700	178231590	5760	5780	5780	5760	820
505	20240729	123600	173502690	5770	5770	5770	5770	38
506	20240729	123500	173283430	5760	5750	5760	5750	77
507	20240729	123400	172840290	5760	5760	5760	5760	50
508	20240729	123300	172552290	5780	5750	5780	5750	144
509	20240729	123200	171721890	5750	5750	5750	5750	0
510	20240729	123100	171721890	5750	5750	5750	5750	50
511	20240729	123000	171434390	5760	5750	5760	5750	78
512	20240729	122900	170985490	5760	5760	5760	5760	0
513	20240729	122800	170985490	5760	5770	5770	5760	127
514	20240729	122700	170253200	5760	5760	5760	5760	0
515	20240729	122600	170253200	5760	5760	5760	5760	0
516	20240729	122500	170253200	5760	5750	5760	5750	127
517	20240729	122400	169522560	5760	5760	5760	5760	5
518	20240729	122300	169493760	5760	5760	5760	5760	77
519	20240729	122200	169050240	5750	5750	5750	5750	50
520	20240729	122100	168762740	5760	5760	5760	5760	0
521	20240729	122000	168762740	5760	5770	5770	5750	78
522	20240729	121900	168313800	5750	5750	5750	5750	50
523	20240729	121800	168026300	5760	5760	5760	5760	77
524	20240729	121700	167582780	5760	5760	5760	5760	0
525	20240729	121600	167582780	5760	5760	5760	5760	50
526	20240729	121500	167294780	5760	5770	5770	5750	77
527	20240729	121400	166851540	5780	5780	5780	5780	1
528	20240729	121300	166845760	5740	5740	5770	5740	176
529	20240729	121200	165834440	5750	5750	5750	5750	0
530	20240729	121100	165834440	5750	5750	5750	5750	39
531	20240729	121000	165610190	5740	5760	5770	5740	370
532	20240729	120900	163476800	5770	5750	5770	5750	87
533	20240729	120800	162976530	5750	5750	5750	5750	10
534	20240729	120700	162919030	5760	5760	5760	5760	294
535	20240729	120600	161225590	5760	5760	5760	5760	0
536	20240729	120500	161225590	5760	5760	5760	5760	38
537	20240729	120400	161006710	5760	5760	5760	5760	89
538	20240729	120300	160494070	5760	5760	5760	5760	38
539	20240729	120200	160275190	5760	5760	5760	5760	39
540	20240729	120100	160050550	5760	5760	5760	5760	50
541	20240729	120000	159762550	5760	5770	5770	5760	39
542	20240729	115900	159537900	5760	5760	5760	5760	39
543	20240729	115800	159313260	5760	5760	5760	5760	157
544	20240729	115700	158408940	5780	5780	5780	5780	0
545	20240729	115600	158408940	5780	5770	5780	5770	150
546	20240729	115500	157543430	5760	5760	5770	5760	1010
547	20240729	115400	151725810	5750	5750	5750	5750	39
548	20240729	115300	151501560	5760	5740	5760	5740	89
549	20240729	115200	150990170	5750	5740	5760	5740	69
550	20240729	115100	150593900	5750	5750	5750	5750	1
551	20240729	115000	150588150	5750	5740	5750	5740	69
552	20240729	114900	150191900	5760	5760	5760	5750	100
553	20240729	114800	149616290	5750	5760	5760	5740	80
554	20240729	114700	149156560	5750	5750	5750	5750	127
555	20240729	114600	148426310	5760	5760	5760	5760	0
556	20240729	114500	148426310	5760	5760	5760	5760	0
557	20240729	114400	148426310	5760	5750	5760	5750	89
558	20240729	114300	147914170	5770	5740	5770	5740	88
559	20240729	114200	147408540	5750	5750	5750	5750	200
560	20240729	114100	146258540	5740	5740	5750	5740	179
561	20240729	114000	145230970	5740	5740	5740	5740	100
562	20240729	113900	144656970	5750	5750	5750	5750	5
563	20240729	113800	144628220	5760	5740	5760	5740	60
564	20240729	113700	144283620	5750	5740	5750	5740	221
565	20240729	113600	143013260	5740	5740	5740	5740	38
566	20240729	113500	142795140	5740	5740	5740	5740	50
567	20240729	113400	142508140	5740	5740	5740	5740	39
568	20240729	113300	142284280	5740	5740	5740	5740	38
569	20240729	113200	142066160	5740	5740	5740	5740	89
570	20240729	113100	141555300	5740	5740	5740	5740	38
571	20240729	113000	141337180	5740	5740	5740	5740	0
572	20240729	112900	141337180	5740	5740	5740	5740	89
573	20240729	112800	140826320	5740	5750	5750	5740	41
574	20240729	112700	140590950	5740	5740	5740	5740	92
575	20240729	112600	140062870	5740	5740	5740	5740	50
576	20240729	112500	139775870	5740	5740	5740	5740	8
577	20240729	112400	139729950	5730	5740	5740	5730	42
578	20240729	112300	139489260	5730	5740	5750	5730	390
579	20240729	112200	137251780	5740	5740	5740	5740	77
580	20240729	112100	136809800	5740	5740	5740	5740	0
581	20240729	112000	136809800	5740	5740	5740	5740	50
582	20240729	111900	136522800	5740	5740	5740	5740	77
583	20240729	111800	136080820	5780	5750	5780	5750	120
584	20240729	111700	135390790	5750	5750	5750	5750	80
585	20240729	111600	134930790	5750	5750	5750	5750	78
586	20240729	111500	134482290	5750	5750	5750	5750	536
587	20240729	111400	131400290	5750	5760	5760	5750	1032
588	20240729	111300	125456710	5770	5770	5770	5770	3
589	20240729	111200	125439400	5770	5770	5770	5770	47
590	20240729	111100	125168210	5770	5760	5770	5760	95
591	20240729	111000	124620950	5770	5770	5770	5770	38
592	20240729	110900	124401690	5770	5770	5770	5770	39
593	20240729	110800	124176660	5770	5770	5770	5770	88
594	20240729	110700	123668900	5770	5770	5770	5770	39
595	20240729	110600	123443870	5780	5770	5780	5770	84
596	20240729	110500	122959140	5770	5770	5770	5770	50
597	20240729	110400	122670640	5780	5780	5780	5780	20
598	20240729	110300	122555040	5760	5760	5760	5760	77
599	20240729	110200	122111520	5760	5780	5780	5760	88
600	20240729	110100	121604600	5790	5790	5790	5790	1
601	20240729	110000	121598810	5780	5760	5790	5760	113
602	20240729	105900	120947500	5770	5770	5770	5770	21
603	20240729	105800	120826330	5780	5780	5780	5780	2
604	20240729	105700	120814770	5770	5770	5770	5770	38
605	20240729	105600	120595510	5780	5780	5780	5770	110
606	20240729	105500	119960210	5770	5760	5770	5760	42
607	20240729	105400	119718260	5770	5770	5770	5770	9
608	20240729	105300	119666330	5760	5770	5770	5760	127
609	20240729	105200	118934760	5780	5780	5780	5780	0
610	20240729	105100	118934760	5780	5760	5780	5760	72
611	20240729	105000	118519980	5760	5790	5790	5760	135
612	20240729	104900	117740030	5790	5790	5790	5790	13
613	20240729	104800	117664760	5800	5770	5800	5770	39
614	20240729	104700	117439700	5760	5780	5780	5760	89
615	20240729	104600	116926660	5760	5760	5760	5760	138
616	20240729	104500	116131780	5760	5760	5760	5760	50
617	20240729	104400	115843780	5800	5790	5800	5790	55
618	20240729	104300	115525170	5790	5770	5800	5770	8
619	20240729	104200	115478850	5760	5760	5760	5760	153
620	20240729	104100	114597570	5770	5770	5770	5770	12
621	20240729	104000	114528330	5800	5800	5800	5800	0
622	20240729	103900	114528330	5800	5770	5800	5770	453
623	20240729	103800	111914470	5770	5770	5770	5770	0
624	20240729	103700	111914470	5770	5770	5770	5770	11
625	20240729	103600	111851000	5790	5770	5790	5770	260
626	20240729	103500	110350220	5770	5770	5770	5770	77
627	20240729	103400	109905930	5770	5770	5770	5770	38
628	20240729	103300	109686670	5770	5770	5770	5770	50
629	20240729	103200	109398170	5800	5780	5800	5780	5
630	20240729	103100	109369200	5770	5780	5780	5770	77
631	20240729	103000	108924810	5770	5780	5780	5770	199
632	20240729	102900	107774880	5790	5800	5800	5790	12
633	20240729	102800	107705380	5800	5800	5800	5800	6
634	20240729	102700	107670580	5790	5780	5790	5780	128
635	20240729	102600	106929960	5800	5800	5800	5800	0
636	20240729	102500	106929960	5800	5790	5800	5780	80
637	20240729	102400	106467130	5780	5780	5780	5780	136
638	20240729	102300	105681050	5780	5780	5780	5780	0
639	20240729	102200	105681050	5780	5770	5780	5760	64
640	20240729	102100	105311790	5770	5770	5780	5770	78
641	20240729	102000	104861630	5770	5770	5770	5770	38
642	20240729	101900	104642370	5770	5770	5770	5770	39
643	20240729	101800	104417340	5780	5780	5800	5780	42
644	20240729	101700	104174540	5770	5770	5770	5770	39
645	20240729	101600	103949510	5800	5790	5800	5790	40
646	20240729	101500	103717890	5770	5770	5770	5770	50
647	20240729	101400	103429390	5810	5810	5810	5800	50
648	20240729	101300	103139280	5770	5800	5820	5770	1014
649	20240729	101200	97277630	5800	5800	5800	5800	50
650	20240729	101100	96987630	5810	5810	5820	5810	60
651	20240729	101000	96638960	5800	5820	5820	5800	38
652	20240729	100900	96418170	5820	5800	5820	5800	52
653	20240729	100800	96116530	5830	5820	5830	5820	100
654	20240729	100700	95534240	5830	5820	5830	5820	102
655	20240729	100600	94940580	5820	5790	5820	5780	137
656	20240729	100500	94146530	5820	5790	5820	5790	3
657	20240729	100400	94129100	5830	5790	5830	5790	111
658	20240729	100300	93486000	5800	5840	5840	5800	18
659	20240729	100200	93381560	5850	5810	5850	5810	417
660	20240729	100100	90948470	5830	5810	5830	5810	153
661	20240729	100000	90059520	5830	5800	5830	5800	130
662	20240729	095900	89305040	5830	5830	5830	5830	5
663	20240729	095800	89275890	5840	5780	5840	5780	149
664	20240729	095700	88413410	5780	5780	5780	5780	50
665	20240729	095600	88124410	5790	5790	5790	5790	406
666	20240729	095500	85773670	5790	5790	5790	5790	66
667	20240729	095400	85391530	5790	5800	5800	5790	99
668	20240729	095300	84817830	5840	5840	5840	5840	0
669	20240729	095200	84817830	5840	5790	5840	5790	142
670	20240729	095100	83994870	5790	5800	5840	5790	148
671	20240729	095000	83136110	5800	5820	5820	5800	2
672	20240729	094900	83124490	5840	5810	5840	5810	60
673	20240729	094800	82775120	5780	5780	5780	5780	134
674	20240729	094700	82000600	5790	5790	5790	5790	22
675	20240729	094600	81873220	5820	5810	5820	5810	317
676	20240729	094500	80031350	5790	5810	5810	5790	51
677	20240729	094400	79736040	5840	5850	5850	5820	55
678	20240729	094300	79415560	5820	5820	5820	5820	38
679	20240729	094200	79194400	5820	5830	5830	5820	203
680	20240729	094100	78011730	5890	5830	5890	5820	1368
681	20240729	094000	70028800	5880	5800	5900	5800	703
682	20240729	093900	65913760	5850	5820	5850	5820	259
683	20240729	093800	64401420	5830	5840	5850	5830	204
684	20240729	093700	63209560	5840	5750	5840	5750	2330
685	20240729	093600	49728290	5750	5750	5750	5750	0
686	20240729	093500	49728290	5750	5750	5750	5750	57
687	20240729	093400	49400540	5750	5750	5750	5740	200
688	20240729	093300	48251040	5750	5750	5750	5750	5
689	20240729	093200	48222290	5740	5740	5740	5740	67
690	20240729	093100	47837710	5750	5740	5750	5740	60
691	20240729	093000	47493210	5740	5750	5750	5740	85
692	20240729	092900	47004840	5740	5740	5740	5740	37
693	20240729	092800	46792460	5770	5740	5770	5740	52
694	20240729	092700	46493920	5740	5750	5790	5730	505
695	20240729	092600	43584640	5750	5750	5750	5750	1
696	20240729	092500	43578890	5750	5760	5760	5750	51
697	20240729	092400	43285630	5780	5750	5780	5750	81
698	20240729	092300	42819060	5740	5740	5740	5740	138
699	20240729	092200	42026940	5740	5740	5740	5740	236
700	20240729	092100	40672300	5770	5760	5770	5750	471
701	20240729	092000	37963470	5770	5770	5770	5770	1
702	20240729	091900	37957700	5790	5760	5790	5760	1152
703	20240729	091800	31322120	5760	5760	5760	5760	39
704	20240729	091700	31097480	5760	5760	5760	5760	210
705	20240729	091600	29887880	5750	5770	5780	5750	52
706	20240729	091500	29588830	5750	5750	5750	5750	300
707	20240729	091400	27863830	5750	5770	5770	5750	1068
708	20240729	091300	21711010	5770	5780	5790	5770	150
709	20240729	091200	20843520	5790	5790	5800	5790	67
710	20240729	091100	20455430	5800	5800	5800	5800	0
711	20240729	091000	20455430	5800	5760	5800	5760	62
712	20240729	090900	20097830	5780	5780	5780	5770	217
713	20240729	090800	18843900	5800	5760	5800	5760	718
714	20240729	090700	14708140	5760	5750	5760	5750	306
715	20240729	090600	12946080	5750	5760	5760	5750	363
716	20240729	090500	10857670	5760	5760	5760	5760	12
717	20240729	090400	10788550	5750	5740	5750	5700	499
718	20240729	090300	7934800	5740	5750	5750	5740	350
719	20240729	090200	5923790	5750	5750	5750	5750	322
720	20240729	090100	4072290	5760	5750	5760	5750	310
721	20240729	090000	2286720	5760	5760	5760	5760	397