KissMeData/023590/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190600	1089154820	18820	18820	18820	18820	532
3	20240729	190500	1089154820	18820	18820	18820	18820	0
4	20240729	190400	1089154820	18820	18820	18820	18820	0
5	20240729	190300	1089154820	18820	18820	18820	18820	0
6	20240729	190200	1089154820	18820	18820	18820	18820	0
7	20240729	190100	1089154820	18820	18820	18820	18820	0
8	20240729	190000	1089154820	18820	18820	18820	18820	0
9	20240729	185900	1089154820	18820	18820	18820	18820	0
10	20240729	185800	1089154820	18820	18820	18820	18820	0
11	20240729	185700	1089154820	18820	18820	18820	18820	0
12	20240729	185600	1089154820	18820	18820	18820	18820	0
13	20240729	185500	1089154820	18820	18820	18820	18820	0
14	20240729	185400	1089154820	18820	18820	18820	18820	0
15	20240729	185300	1089154820	18820	18820	18820	18820	0
16	20240729	185200	1089154820	18820	18820	18820	18820	0
17	20240729	185100	1089154820	18820	18820	18820	18820	0
18	20240729	185000	1089154820	18820	18820	18820	18820	0
19	20240729	184900	1089154820	18820	18820	18820	18820	0
20	20240729	184800	1089154820	18820	18820	18820	18820	0
21	20240729	184700	1089154820	18820	18820	18820	18820	0
22	20240729	184600	1089154820	18820	18820	18820	18820	0
23	20240729	184500	1089154820	18820	18820	18820	18820	0
24	20240729	184400	1089154820	18820	18820	18820	18820	0
25	20240729	184300	1089154820	18820	18820	18820	18820	0
26	20240729	184200	1089154820	18820	18820	18820	18820	0
27	20240729	184100	1089154820	18820	18820	18820	18820	0
28	20240729	184000	1089154820	18820	18820	18820	18820	0
29	20240729	183900	1089154820	18820	18820	18820	18820	0
30	20240729	183800	1089154820	18820	18820	18820	18820	0
31	20240729	183700	1089154820	18820	18820	18820	18820	0
32	20240729	183600	1089154820	18820	18820	18820	18820	532
33	20240729	183500	1089154820	18820	18820	18820	18820	0
34	20240729	183400	1089154820	18820	18820	18820	18820	0
35	20240729	183300	1089154820	18820	18820	18820	18820	0
36	20240729	183200	1089154820	18820	18820	18820	18820	0
37	20240729	183100	1089154820	18820	18820	18820	18820	0
38	20240729	183000	1089154820	18820	18820	18820	18820	0
39	20240729	182900	1089154820	18820	18820	18820	18820	0
40	20240729	182800	1089154820	18820	18820	18820	18820	0
41	20240729	182700	1089154820	18820	18820	18820	18820	0
42	20240729	182600	1089154820	18820	18820	18820	18820	0
43	20240729	182500	1089154820	18820	18820	18820	18820	0
44	20240729	182400	1089154820	18820	18820	18820	18820	0
45	20240729	182300	1089154820	18820	18820	18820	18820	0
46	20240729	182200	1089154820	18820	18820	18820	18820	0
47	20240729	182100	1089154820	18820	18820	18820	18820	0
48	20240729	182000	1089154820	18820	18820	18820	18820	0
49	20240729	181900	1089154820	18820	18820	18820	18820	0
50	20240729	181800	1089154820	18820	18820	18820	18820	0
51	20240729	181700	1089154820	18820	18820	18820	18820	0
52	20240729	181600	1089154820	18820	18820	18820	18820	0
53	20240729	181500	1089154820	18820	18820	18820	18820	0
54	20240729	181400	1089154820	18820	18820	18820	18820	0
55	20240729	181300	1089154820	18820	18820	18820	18820	0
56	20240729	181200	1089154820	18820	18820	18820	18820	0
57	20240729	181100	1089154820	18820	18820	18820	18820	0
58	20240729	181000	1089154820	18820	18820	18820	18820	0
59	20240729	180900	1089154820	18820	18820	18820	18820	0
60	20240729	180800	1089154820	18820	18820	18820	18820	0
61	20240729	180700	1089154820	18820	18820	18820	18820	0
62	20240729	180600	1089154820	18820	18820	18820	18820	532
63	20240729	180500	1089154820	18820	18820	18820	18820	0
64	20240729	180400	1089154820	18820	18820	18820	18820	0
65	20240729	180300	1089154820	18820	18820	18820	18820	0
66	20240729	180200	1089154820	18820	18820	18820	18820	0
67	20240729	180100	1089154820	18820	18820	18820	18820	0
68	20240729	180000	1089154820	18820	18820	18820	18820	0
69	20240729	175900	1089154820	18820	18820	18820	18820	0
70	20240729	175800	1089154820	18820	18820	18820	18820	0
71	20240729	175700	1089154820	18820	18820	18820	18820	0
72	20240729	175600	1089154820	18820	18820	18820	18820	0
73	20240729	175500	1089154820	18820	18820	18820	18820	0
74	20240729	175400	1089154820	18820	18820	18820	18820	0
75	20240729	175300	1089154820	18820	18820	18820	18820	0
76	20240729	175200	1089154820	18820	18820	18820	18820	0
77	20240729	175100	1089154820	18820	18820	18820	18820	0
78	20240729	175000	1089154820	18820	18820	18820	18820	0
79	20240729	174900	1089154820	18820	18820	18820	18820	0
80	20240729	174800	1089154820	18820	18820	18820	18820	0
81	20240729	174700	1089154820	18820	18820	18820	18820	0
82	20240729	174600	1089154820	18820	18820	18820	18820	0
83	20240729	174500	1089154820	18820	18820	18820	18820	0
84	20240729	174400	1089154820	18820	18820	18820	18820	0
85	20240729	174300	1089154820	18820	18820	18820	18820	0
86	20240729	174200	1089154820	18820	18820	18820	18820	0
87	20240729	174100	1089154820	18820	18820	18820	18820	0
88	20240729	174000	1089154820	18820	18820	18820	18820	0
89	20240729	173900	1089154820	18820	18820	18820	18820	0
90	20240729	173800	1089154820	18820	18820	18820	18820	0
91	20240729	173700	1089154820	18820	18820	18820	18820	0
92	20240729	173600	1089154820	18820	18820	18820	18820	532
93	20240729	173500	1089154820	18820	18820	18820	18820	0
94	20240729	173400	1089154820	18820	18820	18820	18820	0
95	20240729	173300	1089154820	18820	18820	18820	18820	0
96	20240729	173200	1089154820	18820	18820	18820	18820	0
97	20240729	173100	1089154820	18820	18820	18820	18820	0
98	20240729	173000	1089154820	18820	18820	18820	18820	0
99	20240729	172900	1089154820	18820	18820	18820	18820	0
100	20240729	172800	1089154820	18820	18820	18820	18820	0
101	20240729	172700	1089154820	18820	18820	18820	18820	0
102	20240729	172600	1089154820	18820	18820	18820	18820	0
103	20240729	172500	1089154820	18820	18820	18820	18820	0
104	20240729	172400	1089154820	18820	18820	18820	18820	0
105	20240729	172300	1089154820	18820	18820	18820	18820	0
106	20240729	172200	1089154820	18820	18820	18820	18820	0
107	20240729	172100	1089154820	18820	18820	18820	18820	0
108	20240729	172000	1089154820	18820	18820	18820	18820	0
109	20240729	171900	1089154820	18820	18820	18820	18820	0
110	20240729	171800	1089154820	18820	18820	18820	18820	0
111	20240729	171700	1089154820	18820	18820	18820	18820	0
112	20240729	171600	1089154820	18820	18820	18820	18820	0
113	20240729	171500	1089154820	18820	18820	18820	18820	0
114	20240729	171400	1089154820	18820	18820	18820	18820	0
115	20240729	171300	1089154820	18820	18820	18820	18820	0
116	20240729	171200	1089154820	18820	18820	18820	18820	0
117	20240729	171100	1089154820	18820	18820	18820	18820	0
118	20240729	171000	1089154820	18820	18820	18820	18820	0
119	20240729	170900	1089154820	18820	18820	18820	18820	0
120	20240729	170800	1089154820	18820	18820	18820	18820	0
121	20240729	170700	1089154820	18820	18820	18820	18820	0
122	20240729	170600	1089154820	18820	18820	18820	18820	532
123	20240729	170500	1089154820	18820	18820	18820	18820	0
124	20240729	170400	1089154820	18820	18820	18820	18820	0
125	20240729	170300	1089154820	18820	18820	18820	18820	0
126	20240729	170200	1089154820	18820	18820	18820	18820	0
127	20240729	170100	1089154820	18820	18820	18820	18820	0
128	20240729	170000	1089154820	18820	18820	18820	18820	0
129	20240729	165900	1089154820	18820	18820	18820	18820	0
130	20240729	165800	1089154820	18820	18820	18820	18820	0
131	20240729	165700	1089154820	18820	18820	18820	18820	0
132	20240729	165600	1089154820	18820	18820	18820	18820	0
133	20240729	165500	1089154820	18820	18820	18820	18820	0
134	20240729	165400	1089154820	18820	18820	18820	18820	0
135	20240729	165300	1089154820	18820	18820	18820	18820	0
136	20240729	165200	1089154820	18820	18820	18820	18820	0
137	20240729	165100	1089154820	18820	18820	18820	18820	0
138	20240729	165000	1089154820	18820	18820	18820	18820	0
139	20240729	164900	1089154820	18820	18820	18820	18820	0
140	20240729	164800	1089154820	18820	18820	18820	18820	0
141	20240729	164700	1089154820	18820	18820	18820	18820	0
142	20240729	164600	1089154820	18820	18820	18820	18820	0
143	20240729	164500	1089154820	18820	18820	18820	18820	0
144	20240729	164400	1089154820	18820	18820	18820	18820	0
145	20240729	164300	1089154820	18820	18820	18820	18820	0
146	20240729	164200	1089154820	18820	18820	18820	18820	0
147	20240729	164100	1089154820	18820	18820	18820	18820	0
148	20240729	164000	1089154820	18820	18820	18820	18820	0
149	20240729	163900	1089154820	18820	18820	18820	18820	0
150	20240729	163800	1089154820	18820	18820	18820	18820	0
151	20240729	163700	1089154820	18820	18820	18820	18820	0
152	20240729	163600	1089154820	18820	18820	18820	18820	532
153	20240729	163500	1089154820	18820	18820	18820	18820	0
154	20240729	163400	1089154820	18820	18820	18820	18820	0
155	20240729	163300	1089154820	18820	18820	18820	18820	0
156	20240729	163200	1089154820	18820	18820	18820	18820	0
157	20240729	163100	1089154820	18820	18820	18820	18820	0
158	20240729	163000	1089154820	18820	18820	18820	18820	0
159	20240729	162900	1089154820	18820	18820	18820	18820	0
160	20240729	162800	1089154820	18820	18820	18820	18820	0
161	20240729	162700	1089154820	18820	18820	18820	18820	0
162	20240729	162600	1089154820	18820	18820	18820	18820	0
163	20240729	162500	1089154820	18820	18820	18820	18820	0
164	20240729	162400	1089154820	18820	18820	18820	18820	0
165	20240729	162300	1089154820	18820	18820	18820	18820	0
166	20240729	162200	1089154820	18820	18820	18820	18820	0
167	20240729	162100	1089154820	18820	18820	18820	18820	0
168	20240729	162000	1089154820	18820	18820	18820	18820	0
169	20240729	161900	1089154820	18820	18820	18820	18820	0
170	20240729	161800	1089154820	18820	18820	18820	18820	0
171	20240729	161700	1089154820	18820	18820	18820	18820	0
172	20240729	161600	1089154820	18820	18820	18820	18820	0
173	20240729	161500	1089154820	18820	18820	18820	18820	0
174	20240729	161400	1089154820	18820	18820	18820	18820	0
175	20240729	161300	1089154820	18820	18820	18820	18820	0
176	20240729	161200	1089154820	18820	18820	18820	18820	0
177	20240729	161100	1089154820	18820	18820	18820	18820	0
178	20240729	161000	1089154820	18820	18820	18820	18820	0
179	20240729	160900	1089154820	18820	18820	18820	18820	0
180	20240729	160800	1089154820	18820	18820	18820	18820	0
181	20240729	160700	1089154820	18820	18820	18820	18820	0
182	20240729	160600	1089154820	18820	18820	18820	18820	532
183	20240729	160500	1089154820	18820	18820	18820	18820	0
184	20240729	160400	1089154820	18820	18820	18820	18820	0
185	20240729	160300	1089154820	18820	18820	18820	18820	0
186	20240729	160200	1089154820	18820	18820	18820	18820	0
187	20240729	160100	1089154820	18820	18820	18820	18820	0
188	20240729	160000	1089154820	18820	18820	18820	18820	0
189	20240729	155900	1089154820	18820	18820	18820	18820	0
190	20240729	155800	1089154820	18820	18820	18820	18820	0
191	20240729	155700	1089154820	18820	18820	18820	18820	0
192	20240729	155600	1089154820	18820	18820	18820	18820	0
193	20240729	155500	1089154820	18820	18820	18820	18820	0
194	20240729	155400	1089154820	18820	18820	18820	18820	0
195	20240729	155300	1089154820	18820	18820	18820	18820	0
196	20240729	155200	1089154820	18820	18820	18820	18820	0
197	20240729	155100	1089154820	18820	18820	18820	18820	0
198	20240729	155000	1089154820	18820	18820	18820	18820	0
199	20240729	154900	1089154820	18820	18820	18820	18820	0
200	20240729	154800	1089154820	18820	18820	18820	18820	0
201	20240729	154700	1089154820	18820	18820	18820	18820	0
202	20240729	154600	1089154820	18820	18820	18820	18820	0
203	20240729	154500	1089154820	18820	18820	18820	18820	0
204	20240729	154400	1089154820	18820	18820	18820	18820	0
205	20240729	154300	1089154820	18820	18820	18820	18820	0
206	20240729	154200	1089154820	18820	18820	18820	18820	0
207	20240729	154100	1089154820	18820	18820	18820	18820	0
208	20240729	154000	1089154820	18820	18820	18820	18820	0
209	20240729	153900	1089154820	18820	18820	18820	18820	0
210	20240729	153800	1089154820	18820	18820	18820	18820	0
211	20240729	153700	1089154820	18820	18820	18820	18820	0
212	20240729	153600	1089154820	18820	18820	18820	18820	532
213	20240729	153500	1089154820	18820	18820	18820	18820	0
214	20240729	153400	1089154820	18820	18820	18820	18820	0
215	20240729	153300	1089154820	18820	18820	18820	18820	0
216	20240729	153200	1089154820	18820	18820	18820	18820	0
217	20240729	153100	1089154820	18820	18820	18820	18820	0
218	20240729	153000	1089154820	18820	18820	18820	18820	532
219	20240729	152900	1079142580	18800	18800	18800	18800	0
220	20240729	152800	1079142580	18800	18800	18800	18800	0
221	20240729	152700	1079142580	18800	18800	18800	18800	0
222	20240729	152600	1079142580	18800	18800	18800	18800	0
223	20240729	152500	1079142580	18800	18800	18800	18800	0
224	20240729	152400	1079142580	18800	18800	18800	18800	0
225	20240729	152300	1079142580	18800	18800	18800	18800	0
226	20240729	152200	1079142580	18800	18800	18800	18800	0
227	20240729	152100	1079142580	18800	18800	18800	18800	0
228	20240729	152000	1079142580	18800	18800	18800	18800	0
229	20240729	151900	1079142580	18800	18800	18800	18800	9
230	20240729	151800	1078973380	18800	18800	18800	18800	11
231	20240729	151700	1078766580	18810	18810	18810	18810	72
232	20240729	151600	1077412260	18810	18810	18810	18810	0
233	20240729	151500	1077412260	18810	18800	18810	18800	87
234	20240729	151400	1075775800	18800	18800	18800	18800	10
235	20240729	151300	1075587800	18800	18800	18810	18800	100
236	20240729	151200	1073707750	18800	18800	18800	18800	19
237	20240729	151100	1073350550	18810	18790	18810	18790	120
238	20240729	151000	1071095070	18790	18800	18800	18790	24
239	20240729	150900	1070643880	18800	18820	18820	18800	90
240	20240729	150800	1068951040	18800	18800	18800	18800	6
241	20240729	150700	1068838240	18790	18820	18820	18790	131
242	20240729	150600	1066373720	18820	18820	18820	18820	0
243	20240729	150500	1066373720	18820	18820	18820	18810	211
244	20240729	150400	1062403420	18820	18820	18820	18820	71
245	20240729	150300	1061067200	18820	18820	18820	18820	51
246	20240729	150200	1060107380	18820	18820	18820	18820	41
247	20240729	150100	1059335760	18820	18810	18820	18810	39
248	20240729	150000	1058601920	18810	18820	18820	18810	129
249	20240729	145900	1056174720	18820	18820	18820	18820	97
250	20240729	145800	1054349180	18820	18820	18820	18820	0
251	20240729	145700	1054349180	18820	18820	18820	18820	115
252	20240729	145600	1052184880	18820	18820	18820	18820	70
253	20240729	145500	1050867480	18820	18820	18820	18820	43
254	20240729	145400	1050058220	18820	18820	18820	18820	60
255	20240729	145300	1048929020	18820	18820	18820	18810	91
256	20240729	145200	1047216420	18820	18820	18820	18810	64
257	20240729	145100	1046011960	18810	18800	18810	18800	74
258	20240729	145000	1044620670	18800	18810	18810	18800	376
259	20240729	144900	1037549560	18820	18820	18820	18820	37
260	20240729	144800	1036853220	18820	18820	18820	18820	44
261	20240729	144700	1036025140	18820	18820	18820	18820	121
262	20240729	144600	1033747920	18820	18820	18820	18820	19
263	20240729	144500	1033390340	18820	18820	18820	18820	42
264	20240729	144400	1032599900	18820	18820	18820	18820	0
265	20240729	144300	1032599900	18820	18810	18820	18810	232
266	20240729	144200	1028234790	18820	18820	18820	18820	43
267	20240729	144100	1027425530	18820	18820	18820	18820	60
268	20240729	144000	1026296330	18820	18810	18820	18810	127
269	20240729	143900	1023906490	18810	18810	18810	18810	170
270	20240729	143800	1020708790	18810	18820	18820	18810	60
271	20240729	143700	1019580140	18820	18820	18820	18810	240
272	20240729	143600	1015064580	18820	18820	18820	18820	46
273	20240729	143500	1014198860	18810	18810	18810	18810	1
274	20240729	143400	1014180050	18810	18820	18820	18810	123
275	20240729	143300	1011865200	18820	18820	18820	18820	114
276	20240729	143200	1009719720	18810	18810	18810	18810	28
277	20240729	143100	1009193040	18810	18810	18810	18810	34
278	20240729	143000	1008553500	18810	18810	18810	18810	71
279	20240729	142900	1007217990	18800	18810	18810	18800	78
280	20240729	142800	1005751350	18800	18800	18810	18800	197
281	20240729	142700	1002047610	18800	18800	18800	18800	100
282	20240729	142600	1000167610	18800	18810	18810	18790	79
283	20240729	142500	998682940	18810	18810	18810	18810	59
284	20240729	142400	997573150	18810	18810	18810	18810	76
285	20240729	142300	996143590	18810	18810	18810	18810	55
286	20240729	142200	995109040	18810	18810	18810	18810	71
287	20240729	142100	993773530	18810	18810	18810	18810	5
288	20240729	142000	993679480	18810	18810	18810	18810	114
289	20240729	141900	991535140	18810	18810	18810	18810	62
290	20240729	141800	990368920	18810	18810	18810	18810	6
291	20240729	141700	990256060	18810	18810	18810	18810	140
292	20240729	141600	987622660	18810	18810	18810	18810	19
293	20240729	141500	987265270	18810	18810	18810	18810	37
294	20240729	141400	986569300	18810	18810	18810	18810	119
295	20240729	141300	984330910	18800	18810	18810	18800	91
296	20240729	141200	982619390	18810	18810	18810	18810	11
297	20240729	141100	982412480	18800	18790	18800	18790	32
298	20240729	141000	981811060	18800	18800	18810	18800	462
299	20240729	140900	973123830	18800	18800	18800	18800	6
300	20240729	140800	973011030	18800	18800	18800	18800	38
301	20240729	140700	972296630	18800	18790	18800	18790	98
302	20240729	140600	970454270	18800	18790	18800	18790	55
303	20240729	140500	969420680	18790	18800	18800	18790	193
304	20240729	140400	965793390	18790	18790	18790	18790	71
305	20240729	140300	964459300	18780	18770	18780	18770	81
306	20240729	140200	962938520	18760	18740	18760	18740	18
307	20240729	140100	962601120	18730	18730	18730	18730	1
308	20240729	140000	962582390	18770	18710	18770	18690	237
309	20240729	135900	958142320	18700	18760	18760	18700	258
310	20240729	135800	953313250	18760	18780	18780	18760	281
311	20240729	135700	948041490	18780	18780	18780	18780	145
312	20240729	135600	945318390	18790	18790	18790	18790	24
313	20240729	135500	944867430	18780	18790	18790	18780	57
314	20240729	135400	943796850	18800	18800	18800	18800	120
315	20240729	135300	941540850	18800	18800	18800	18800	43
316	20240729	135200	940732450	18800	18800	18800	18800	41
317	20240729	135100	939961650	18780	18780	18780	18780	0
318	20240729	135000	939961650	18780	18780	18780	18780	72
319	20240729	134900	938609490	18770	18770	18770	18770	24
320	20240729	134800	938159010	18760	18800	18800	18760	500
321	20240729	134700	928771070	18810	18800	18810	18800	72
322	20240729	134600	927416760	18800	18790	18800	18790	40
323	20240729	134500	926664840	18800	18800	18800	18800	61
324	20240729	134400	925518040	18800	18800	18800	18800	71
325	20240729	134300	924183240	18800	18800	18800	18800	38
326	20240729	134200	923468840	18800	18800	18800	18800	59
327	20240729	134100	922359640	18800	18800	18800	18800	90
328	20240729	134000	920667640	18800	18800	18800	18800	53
329	20240729	133900	919671240	18800	18800	18800	18800	0
330	20240729	133800	919671240	18800	18790	18800	18790	32
331	20240729	133700	919069950	18780	18790	18790	18780	226
332	20240729	133600	914824570	18790	18800	18800	18790	82
333	20240729	133500	913283130	18800	18800	18800	18800	0
334	20240729	133400	913283130	18800	18800	18800	18800	114
335	20240729	133300	911139930	18790	18790	18790	18790	8
336	20240729	133200	910989610	18790	18780	18790	18780	46
337	20240729	133100	910125300	18790	18790	18790	18780	123
338	20240729	133000	907814250	18790	18790	18790	18790	15
339	20240729	132900	907532400	18780	18780	18780	18780	30
340	20240729	132800	906969000	18780	18780	18780	18780	38
341	20240729	132700	906255360	18780	18780	18780	18780	103
342	20240729	132600	904321020	18780	18780	18780	18780	54
343	20240729	132500	903306900	18780	18780	18780	18780	38
344	20240729	132400	902593260	18780	18780	18780	18780	71
345	20240729	132300	901259880	18780	18780	18780	18780	59
346	20240729	132200	900151860	18780	18780	18780	18780	37
347	20240729	132100	899457000	18790	18780	18790	18780	71
348	20240729	132000	898123240	18780	18780	18780	18780	113
349	20240729	131900	896001100	18780	18780	18780	18780	24
350	20240729	131800	895550380	18780	18800	18800	18780	157
351	20240729	131700	892601180	18800	18800	18800	18800	133
352	20240729	131600	890100780	18800	18810	18810	18800	60
353	20240729	131500	888972680	18810	18810	18810	18810	101
354	20240729	131400	887072870	18810	18810	18810	18810	60
355	20240729	131300	885944270	18810	18810	18810	18810	28
356	20240729	131200	885417590	18810	18810	18810	18810	23
357	20240729	131100	884984960	18810	18810	18810	18810	134
358	20240729	131000	882464420	18810	18810	18810	18810	33
359	20240729	130900	881843690	18810	18810	18810	18810	24
360	20240729	130800	881392250	18810	18810	18810	18810	131
361	20240729	130700	878928140	18810	18810	18810	18810	39
362	20240729	130600	878194550	18810	18810	18810	18810	100
363	20240729	130500	876313550	18810	18820	18820	18810	85
364	20240729	130400	874713930	18810	18810	18810	18810	82
365	20240729	130300	873171510	18810	18800	18810	18800	20
366	20240729	130200	872795370	18810	18810	18810	18810	15
367	20240729	130100	872513220	18810	18810	18810	18810	137
368	20240729	130000	869936250	18810	18800	18810	18800	33
369	20240729	125900	869315710	18800	18800	18800	18800	51
370	20240729	125800	868356910	18790	18800	18800	18790	113
371	20240729	125700	866232920	18790	18810	18810	18790	79
372	20240729	125600	864747540	18790	18790	18790	18790	2
373	20240729	125500	864709960	18790	18790	18800	18780	66
374	20240729	125400	863469410	18800	18810	18810	18800	140
375	20240729	125300	860836180	18790	18800	18800	18790	10
376	20240729	125200	860648190	18800	18800	18810	18800	31
377	20240729	125100	860065290	18810	18800	18810	18800	150
378	20240729	125000	857245280	18800	18800	18800	18800	15
379	20240729	124900	856963280	18800	18800	18800	18800	66
380	20240729	124800	855722480	18800	18800	18800	18800	166
381	20240729	124700	852601680	18800	18800	18800	18800	13
382	20240729	124600	852357280	18790	18800	18800	18790	74
383	20240729	124500	850966380	18790	18800	18800	18790	40
384	20240729	124400	850214390	18800	18800	18800	18800	203
385	20240729	124300	846397990	18790	18790	18790	18790	0
386	20240729	124200	846397990	18790	18790	18790	18790	65
387	20240729	124100	845176640	18790	18790	18790	18790	71
388	20240729	124000	843842550	18790	18790	18790	18780	67
389	20240729	123900	842583650	18790	18800	18800	18790	33
390	20240729	123800	841963260	18800	18800	18800	18800	95
391	20240729	123700	840177260	18800	18800	18800	18800	88
392	20240729	123600	838522860	18800	18800	18800	18800	15
393	20240729	123500	838240860	18800	18800	18800	18800	24
394	20240729	123400	837789660	18800	18800	18800	18800	104
395	20240729	123300	835834460	18800	18800	18800	18800	57
396	20240729	123200	834762860	18800	18790	18800	18790	34
397	20240729	123100	834123770	18790	18780	18790	18780	101
398	20240729	123000	832226280	18780	18780	18780	18780	28
399	20240729	122900	831700440	18780	18780	18780	18780	42
400	20240729	122800	830911680	18780	18780	18780	18780	100
401	20240729	122700	829033680	18780	18780	18780	18780	67
402	20240729	122600	827775420	18780	18780	18780	18780	50
403	20240729	122500	826836420	18780	18790	18790	18780	176
404	20240729	122400	823529970	18780	18780	18790	18780	48
405	20240729	122300	822628230	18780	18770	18780	18770	43
406	20240729	122200	821820700	18780	18780	18780	18780	64
407	20240729	122100	820618780	18770	18770	18770	18770	102
408	20240729	122000	818704240	18770	18760	18770	18760	49
409	20240729	121900	817784610	18760	18760	18760	18760	1
410	20240729	121800	817765850	18770	18760	18770	18760	154
411	20240729	121700	814876470	18760	18750	18760	18750	34
412	20240729	121600	814238830	18760	18760	18770	18760	44
413	20240729	121500	813413100	18760	18760	18770	18760	100
414	20240729	121400	811536700	18750	18750	18750	18750	24
415	20240729	121300	811086700	18750	18750	18750	18750	71
416	20240729	121200	809755450	18750	18750	18750	18750	12
417	20240729	121100	809530450	18750	18760	18760	18750	126
418	20240729	121000	807167720	18770	18770	18770	18770	28
419	20240729	120900	806642160	18770	18770	18770	18770	46
420	20240729	120800	805778740	18760	18750	18760	18750	95
421	20240729	120700	803996780	18750	18750	18750	18750	26
422	20240729	120600	803509280	18770	18770	18770	18770	31
423	20240729	120500	802927410	18760	18750	18760	18750	123
424	20240729	120400	800620170	18740	18740	18740	18740	0
425	20240729	120300	800620170	18740	18730	18750	18730	119
426	20240729	120200	798390270	18730	18720	18730	18720	80
427	20240729	120100	796892270	18730	18720	18730	18710	43
428	20240729	120000	796087120	18710	18710	18710	18710	89
429	20240729	115900	794421930	18680	18730	18730	18680	541
430	20240729	115800	784311260	18740	18780	18780	18740	941
431	20240729	115700	766665480	18790	18790	18790	18790	32
432	20240729	115600	766064200	18790	18790	18790	18790	56
433	20240729	115500	765011960	18780	18780	18790	18780	70
434	20240729	115400	763697120	18780	18780	18780	18770	84
435	20240729	115300	762119770	18780	18780	18780	18780	39
436	20240729	115200	761387350	18770	18770	18770	18770	10
437	20240729	115100	761199650	18780	18770	18780	18770	87
438	20240729	115000	759565800	18780	18780	18780	18780	58
439	20240729	114900	758476560	18780	18780	18780	18780	23
440	20240729	114800	758044620	18780	18770	18780	18770	77
441	20240729	114700	756599190	18770	18770	18770	18770	81
442	20240729	114600	755078820	18770	18770	18770	18770	24
443	20240729	114500	754628340	18760	18770	18770	18760	195
444	20240729	114400	750969300	18770	18770	18770	18770	49
445	20240729	114300	750049570	18770	18770	18770	18770	24
446	20240729	114200	749599090	18770	18770	18780	18770	108
447	20240729	114100	747571580	18760	18760	18760	18760	56
448	20240729	114000	746521020	18760	18760	18760	18760	24
449	20240729	113900	746070780	18760	18760	18760	18760	14
450	20240729	113800	745808140	18760	18750	18760	18750	84
451	20240729	113700	744232430	18750	18750	18750	18750	48
452	20240729	113600	743332430	18750	18750	18750	18750	95
453	20240729	113500	741551180	18750	18720	18750	18720	75
454	20240729	113400	740145840	18700	18700	18700	18700	6
455	20240729	113300	740033640	18700	18740	18740	18690	188
456	20240729	113200	736515650	18750	18780	18780	18750	275
457	20240729	113100	731355720	18770	18770	18770	18770	47
458	20240729	113000	730473530	18770	18770	18770	18770	14
459	20240729	112900	730210750	18770	18770	18770	18770	10
460	20240729	112800	730023050	18770	18770	18770	18770	143
461	20240729	112700	727338940	18770	18770	18770	18770	29
462	20240729	112600	726794610	18770	18770	18770	18770	63
463	20240729	112500	725612100	18760	18760	18760	18760	71
464	20240729	112400	724280140	18760	18760	18760	18760	38
465	20240729	112300	723567260	18760	18760	18760	18760	0
466	20240729	112200	723567260	18760	18760	18760	18760	130
467	20240729	112100	721128460	18760	18760	18760	18760	56
468	20240729	112000	720077900	18760	18760	18760	18760	23
469	20240729	111900	719646420	18760	18750	18760	18750	69
470	20240729	111800	718351990	18750	18730	18750	18730	291
471	20240729	111700	712898670	18720	18720	18720	18720	55
472	20240729	111600	711869070	18720	18730	18730	18720	92
473	20240729	111500	710146370	18740	18740	18740	18740	224
474	20240729	111400	705948610	18740	18750	18750	18740	76
475	20240729	111300	704524140	18750	18750	18750	18750	217
476	20240729	111200	700455390	18750	18750	18750	18750	99
477	20240729	111100	698599140	18740	18740	18740	18740	154
478	20240729	111000	695713180	18740	18740	18740	18740	54
479	20240729	110900	694701220	18730	18730	18730	18730	269
480	20240729	110800	689662850	18730	18730	18730	18730	224
481	20240729	110700	685467330	18720	18720	18720	18720	53
482	20240729	110600	684475170	18720	18720	18720	18720	44
483	20240729	110500	683651490	18720	18690	18720	18690	32
484	20240729	110400	683052850	18690	18710	18720	18690	712
485	20240729	110300	669743120	18710	18710	18710	18710	2
486	20240729	110200	669705700	18720	18720	18720	18720	109
487	20240729	110100	667665220	18710	18710	18710	18710	47
488	20240729	110000	666785850	18710	18710	18710	18710	41
489	20240729	105900	666018740	18700	18710	18710	18700	92
490	20240729	105800	664297610	18710	18720	18720	18710	68
491	20240729	105700	663024730	18720	18720	18720	18720	24
492	20240729	105600	662575450	18720	18720	18720	18720	14
493	20240729	105500	662313370	18710	18700	18710	18700	109
494	20240729	105400	660273990	18710	18730	18730	18710	56
495	20240729	105300	659226090	18730	18730	18730	18730	19
496	20240729	105200	658870220	18730	18730	18730	18730	73
497	20240729	105100	657502930	18730	18720	18730	18720	123
498	20240729	105000	655200270	18710	18710	18710	18710	98
499	20240729	104900	653366690	18710	18710	18710	18710	117
500	20240729	104800	651177620	18710	18710	18710	18710	14
501	20240729	104700	650915680	18710	18710	18710	18710	53
502	20240729	104600	649924050	18710	18710	18710	18710	0
503	20240729	104500	649924050	18710	18700	18710	18700	137
504	20240729	104400	647360960	18700	18700	18700	18700	88
505	20240729	104300	645715360	18700	18700	18700	18700	1
506	20240729	104200	645696660	18700	18700	18700	18700	269
507	20240729	104100	640666360	18710	18710	18710	18710	38
508	20240729	104000	639955380	18710	18700	18720	18700	619
509	20240729	103900	628371120	18700	18700	18700	18700	66
510	20240729	103800	627136920	18690	18690	18690	18690	23
511	20240729	103700	626707050	18680	18680	18680	18680	0
512	20240729	103600	626707050	18680	18680	18680	18680	168
513	20240729	103500	623568810	18680	18680	18680	18680	97
514	20240729	103400	621756850	18680	18680	18680	18680	36
515	20240729	103300	621084370	18690	18690	18690	18690	54
516	20240729	103200	620075110	18690	18690	18690	18690	175
517	20240729	103100	616804360	18690	18690	18690	18690	14
518	20240729	103000	616542700	18690	18710	18710	18690	1005
519	20240729	102900	597749030	18710	18700	18710	18700	117
520	20240729	102800	595560000	18710	18710	18710	18710	14
521	20240729	102700	595298060	18710	18710	18710	18710	245
522	20240729	102600	590714110	18700	18710	18710	18700	146
523	20240729	102500	587982950	18710	18710	18710	18710	65
524	20240729	102400	586766800	18710	18710	18710	18710	85
525	20240729	102300	585176450	18710	18720	18720	18710	139
526	20240729	102200	582575520	18720	18710	18720	18710	66
527	20240729	102100	581340520	18720	18720	18720	18720	66
528	20240729	102000	580105000	18720	18720	18720	18720	23
529	20240729	101900	579674440	18720	18710	18720	18710	183
530	20240729	101800	576249180	18710	18710	18710	18710	587
531	20240729	101700	565266410	18700	18700	18700	18700	1
532	20240729	101600	565247710	18700	18680	18700	18680	500
533	20240729	101500	555902920	18670	18660	18670	18660	93
534	20240729	101400	554167520	18650	18690	18690	18630	3974
535	20240729	101300	480011960	18700	18660	18700	18660	567
536	20240729	101200	469422630	18660	18670	18670	18660	264
537	20240729	101100	464496000	18660	18650	18660	18650	27
538	20240729	101000	463992330	18650	18640	18650	18640	2
539	20240729	100900	463955040	18630	18660	18660	18630	824
540	20240729	100800	448601450	18650	18620	18650	18610	67
541	20240729	100700	447353140	18600	18600	18600	18600	0
542	20240729	100600	447353140	18600	18590	18600	18590	35
543	20240729	100500	446702160	18580	18580	18580	18580	37
544	20240729	100400	446014700	18590	18590	18590	18590	2
545	20240729	100300	445977520	18610	18510	18610	18510	558
546	20240729	100200	435626350	18510	18480	18540	18480	533
547	20240729	100100	425766650	18540	18610	18610	18540	1827
548	20240729	100000	391783140	18610	18620	18620	18610	429
549	20240729	095900	383797150	18640	18680	18710	18620	1953
550	20240729	095800	347318880	18680	18680	18680	18680	2
551	20240729	095700	347281520	18710	18680	18710	18680	252
552	20240729	095600	342572780	18650	18680	18680	18650	2
553	20240729	095500	342535450	18650	18630	18680	18630	67
554	20240729	095400	341285850	18630	18620	18650	18610	381
555	20240729	095300	334187000	18640	18710	18710	18640	1318
556	20240729	095200	309569940	18710	18700	18710	18700	215
557	20240729	095100	305549420	18690	18690	18690	18690	3
558	20240729	095000	305493350	18690	18700	18700	18690	45
559	20240729	094900	304651910	18710	18720	18720	18710	82
560	20240729	094800	303116930	18700	18700	18720	18690	485
561	20240729	094700	294044390	18690	18670	18690	18670	71
562	20240729	094600	292718330	18680	18680	18710	18670	1348
563	20240729	094500	267524200	18680	18680	18690	18680	3
564	20240729	094400	267468150	18690	18680	18690	18670	405
565	20240729	094300	259902230	18670	18680	18680	18670	82
566	20240729	094200	258370530	18690	18690	18690	18690	0
567	20240729	094100	258370530	18690	18690	18690	18690	0
568	20240729	094000	258370530	18690	18690	18690	18690	0
569	20240729	093900	258370530	18690	18690	18690	18690	297
570	20240729	093800	252819600	18680	18680	18680	18680	0
571	20240729	093700	252819600	18680	18680	18680	18680	71
572	20240729	093600	251493320	18700	18630	18700	18630	1584
573	20240729	093500	221915790	18630	18630	18630	18630	5
574	20240729	093400	221822640	18620	18620	18620	18620	10
575	20240729	093300	221636440	18620	18620	18620	18620	0
576	20240729	093200	221636440	18620	18600	18620	18600	635
577	20240729	093100	209822950	18590	18600	18600	18590	320
578	20240729	093000	203871010	18600	18600	18600	18600	41
579	20240729	092900	203108410	18610	18600	18620	18600	761
580	20240729	092800	188947270	18590	18610	18610	18590	2051
581	20240729	092700	150814850	18600	18600	18600	18590	22
582	20240729	092600	150405660	18610	18550	18630	18550	1268
583	20240729	092500	126829920	18570	18550	18570	18550	2213
584	20240729	092400	85759630	18550	18530	18560	18530	832
585	20240729	092300	70337730	18520	18490	18530	18490	874
586	20240729	092200	54167100	18480	18480	18480	18480	0
587	20240729	092100	54167100	18480	18480	18480	18480	19
588	20240729	092000	53815980	18490	18480	18490	18480	6
589	20240729	091900	53705090	18460	18460	18480	18460	7
590	20240729	091800	53575840	18460	18510	18510	18460	5
591	20240729	091700	53483420	18510	18460	18510	18460	37
592	20240729	091600	52799550	18500	18470	18520	18460	131
593	20240729	091500	50376010	18520	18520	18520	18520	0
594	20240729	091400	50376010	18520	18530	18530	18520	125
595	20240729	091300	48059860	18540	18470	18540	18470	550
596	20240729	091200	37893240	18470	18470	18470	18470	0
597	20240729	091100	37893240	18470	18470	18470	18470	0
598	20240729	091000	37893240	18470	18480	18480	18460	130
599	20240729	090900	35492670	18480	18430	18480	18430	102
600	20240729	090800	33611460	18380	18400	18450	18380	457
601	20240729	090700	25192300	18390	18360	18400	18360	667
602	20240729	090600	12933500	18320	18320	18320	18320	0
603	20240729	090500	12933500	18320	18320	18320	18320	177
604	20240729	090400	9690860	18320	18320	18320	18320	0
605	20240729	090300	9690860	18320	18370	18370	18320	81
606	20240729	090200	8203390	18390	18390	18390	18390	271
607	20240729	090100	3219700	18410	18410	18410	18410	0
608	20240729	090000	3219700	18410	18380	18430	18380	175