KissMeData/327260/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210700	671727390	9700	9700	9700	9700	2611
3	20240729	210600	671727390	9700	9700	9700	9700	0
4	20240729	210500	671727390	9700	9700	9700	9700	0
5	20240729	210400	671727390	9700	9700	9700	9700	0
6	20240729	210300	671727390	9700	9700	9700	9700	0
7	20240729	210200	671727390	9700	9700	9700	9700	0
8	20240729	210100	671727390	9700	9700	9700	9700	0
9	20240729	210000	671727390	9700	9700	9700	9700	0
10	20240729	205900	671727390	9700	9700	9700	9700	0
11	20240729	205800	671727390	9700	9700	9700	9700	0
12	20240729	205700	671727390	9700	9700	9700	9700	0
13	20240729	205600	671727390	9700	9700	9700	9700	0
14	20240729	205500	671727390	9700	9700	9700	9700	0
15	20240729	205400	671727390	9700	9700	9700	9700	0
16	20240729	205300	671727390	9700	9700	9700	9700	0
17	20240729	205200	671727390	9700	9700	9700	9700	0
18	20240729	205100	671727390	9700	9700	9700	9700	0
19	20240729	205000	671727390	9700	9700	9700	9700	0
20	20240729	204900	671727390	9700	9700	9700	9700	0
21	20240729	204800	671727390	9700	9700	9700	9700	0
22	20240729	204700	671727390	9700	9700	9700	9700	0
23	20240729	204600	671727390	9700	9700	9700	9700	0
24	20240729	204500	671727390	9700	9700	9700	9700	0
25	20240729	204400	671727390	9700	9700	9700	9700	0
26	20240729	204300	671727390	9700	9700	9700	9700	0
27	20240729	204200	671727390	9700	9700	9700	9700	0
28	20240729	204100	671727390	9700	9700	9700	9700	0
29	20240729	204000	671727390	9700	9700	9700	9700	0
30	20240729	203900	671727390	9700	9700	9700	9700	0
31	20240729	203800	671727390	9700	9700	9700	9700	0
32	20240729	203700	671727390	9700	9700	9700	9700	2611
33	20240729	203600	671727390	9700	9700	9700	9700	0
34	20240729	203500	671727390	9700	9700	9700	9700	0
35	20240729	203400	671727390	9700	9700	9700	9700	0
36	20240729	203300	671727390	9700	9700	9700	9700	0
37	20240729	203200	671727390	9700	9700	9700	9700	0
38	20240729	203100	671727390	9700	9700	9700	9700	0
39	20240729	203000	671727390	9700	9700	9700	9700	0
40	20240729	202900	671727390	9700	9700	9700	9700	0
41	20240729	202800	671727390	9700	9700	9700	9700	0
42	20240729	202700	671727390	9700	9700	9700	9700	0
43	20240729	202600	671727390	9700	9700	9700	9700	0
44	20240729	202500	671727390	9700	9700	9700	9700	0
45	20240729	202400	671727390	9700	9700	9700	9700	0
46	20240729	202300	671727390	9700	9700	9700	9700	0
47	20240729	202200	671727390	9700	9700	9700	9700	0
48	20240729	202100	671727390	9700	9700	9700	9700	0
49	20240729	202000	671727390	9700	9700	9700	9700	0
50	20240729	201900	671727390	9700	9700	9700	9700	0
51	20240729	201800	671727390	9700	9700	9700	9700	0
52	20240729	201700	671727390	9700	9700	9700	9700	0
53	20240729	201600	671727390	9700	9700	9700	9700	0
54	20240729	201500	671727390	9700	9700	9700	9700	0
55	20240729	201400	671727390	9700	9700	9700	9700	0
56	20240729	201300	671727390	9700	9700	9700	9700	0
57	20240729	201200	671727390	9700	9700	9700	9700	0
58	20240729	201100	671727390	9700	9700	9700	9700	0
59	20240729	201000	671727390	9700	9700	9700	9700	0
60	20240729	200900	671727390	9700	9700	9700	9700	0
61	20240729	200800	671727390	9700	9700	9700	9700	0
62	20240729	200700	671727390	9700	9700	9700	9700	2611
63	20240729	200600	671727390	9700	9700	9700	9700	0
64	20240729	200500	671727390	9700	9700	9700	9700	0
65	20240729	200400	671727390	9700	9700	9700	9700	0
66	20240729	200300	671727390	9700	9700	9700	9700	0
67	20240729	200200	671727390	9700	9700	9700	9700	0
68	20240729	200100	671727390	9700	9700	9700	9700	0
69	20240729	200000	671727390	9700	9700	9700	9700	0
70	20240729	195900	671727390	9700	9700	9700	9700	0
71	20240729	195800	671727390	9700	9700	9700	9700	0
72	20240729	195700	671727390	9700	9700	9700	9700	0
73	20240729	195600	671727390	9700	9700	9700	9700	0
74	20240729	195500	671727390	9700	9700	9700	9700	0
75	20240729	195400	671727390	9700	9700	9700	9700	0
76	20240729	195300	671727390	9700	9700	9700	9700	0
77	20240729	195200	671727390	9700	9700	9700	9700	0
78	20240729	195100	671727390	9700	9700	9700	9700	0
79	20240729	195000	671727390	9700	9700	9700	9700	0
80	20240729	194900	671727390	9700	9700	9700	9700	0
81	20240729	194800	671727390	9700	9700	9700	9700	0
82	20240729	194700	671727390	9700	9700	9700	9700	0
83	20240729	194600	671727390	9700	9700	9700	9700	0
84	20240729	194500	671727390	9700	9700	9700	9700	0
85	20240729	194400	671727390	9700	9700	9700	9700	0
86	20240729	194300	671727390	9700	9700	9700	9700	0
87	20240729	194200	671727390	9700	9700	9700	9700	0
88	20240729	194100	671727390	9700	9700	9700	9700	0
89	20240729	194000	671727390	9700	9700	9700	9700	0
90	20240729	193900	671727390	9700	9700	9700	9700	0
91	20240729	193800	671727390	9700	9700	9700	9700	0
92	20240729	193700	671727390	9700	9700	9700	9700	2611
93	20240729	193600	671727390	9700	9700	9700	9700	0
94	20240729	193500	671727390	9700	9700	9700	9700	0
95	20240729	193400	671727390	9700	9700	9700	9700	0
96	20240729	193300	671727390	9700	9700	9700	9700	0
97	20240729	193200	671727390	9700	9700	9700	9700	0
98	20240729	193100	671727390	9700	9700	9700	9700	0
99	20240729	193000	671727390	9700	9700	9700	9700	0
100	20240729	192900	671727390	9700	9700	9700	9700	0
101	20240729	192800	671727390	9700	9700	9700	9700	0
102	20240729	192700	671727390	9700	9700	9700	9700	0
103	20240729	192600	671727390	9700	9700	9700	9700	0
104	20240729	192500	671727390	9700	9700	9700	9700	0
105	20240729	192400	671727390	9700	9700	9700	9700	0
106	20240729	192300	671727390	9700	9700	9700	9700	0
107	20240729	192200	671727390	9700	9700	9700	9700	0
108	20240729	192100	671727390	9700	9700	9700	9700	0
109	20240729	192000	671727390	9700	9700	9700	9700	0
110	20240729	191900	671727390	9700	9700	9700	9700	0
111	20240729	191800	671727390	9700	9700	9700	9700	0
112	20240729	191700	671727390	9700	9700	9700	9700	0
113	20240729	191600	671727390	9700	9700	9700	9700	0
114	20240729	191500	671727390	9700	9700	9700	9700	0
115	20240729	191400	671727390	9700	9700	9700	9700	0
116	20240729	191300	671727390	9700	9700	9700	9700	0
117	20240729	191200	671727390	9700	9700	9700	9700	0
118	20240729	191100	671727390	9700	9700	9700	9700	0
119	20240729	191000	671727390	9700	9700	9700	9700	0
120	20240729	190900	671727390	9700	9700	9700	9700	0
121	20240729	190800	671727390	9700	9700	9700	9700	0
122	20240729	190700	671727390	9700	9700	9700	9700	2611
123	20240729	190600	671727390	9700	9700	9700	9700	0
124	20240729	190500	671727390	9700	9700	9700	9700	0
125	20240729	190400	671727390	9700	9700	9700	9700	0
126	20240729	190300	671727390	9700	9700	9700	9700	0
127	20240729	190200	671727390	9700	9700	9700	9700	0
128	20240729	190100	671727390	9700	9700	9700	9700	0
129	20240729	190000	671727390	9700	9700	9700	9700	0
130	20240729	185900	671727390	9700	9700	9700	9700	0
131	20240729	185800	671727390	9700	9700	9700	9700	0
132	20240729	185700	671727390	9700	9700	9700	9700	0
133	20240729	185600	671727390	9700	9700	9700	9700	0
134	20240729	185500	671727390	9700	9700	9700	9700	0
135	20240729	185400	671727390	9700	9700	9700	9700	0
136	20240729	185300	671727390	9700	9700	9700	9700	0
137	20240729	185200	671727390	9700	9700	9700	9700	0
138	20240729	185100	671727390	9700	9700	9700	9700	0
139	20240729	185000	671727390	9700	9700	9700	9700	0
140	20240729	184900	671727390	9700	9700	9700	9700	0
141	20240729	184800	671727390	9700	9700	9700	9700	0
142	20240729	184700	671727390	9700	9700	9700	9700	0
143	20240729	184600	671727390	9700	9700	9700	9700	0
144	20240729	184500	671727390	9700	9700	9700	9700	0
145	20240729	184400	671727390	9700	9700	9700	9700	0
146	20240729	184300	671727390	9700	9700	9700	9700	0
147	20240729	184200	671727390	9700	9700	9700	9700	0
148	20240729	184100	671727390	9700	9700	9700	9700	0
149	20240729	184000	671727390	9700	9700	9700	9700	0
150	20240729	183900	671727390	9700	9700	9700	9700	0
151	20240729	183800	671727390	9700	9700	9700	9700	0
152	20240729	183700	671727390	9700	9700	9700	9700	2611
153	20240729	183600	671727390	9700	9700	9700	9700	0
154	20240729	183500	671727390	9700	9700	9700	9700	0
155	20240729	183400	671727390	9700	9700	9700	9700	0
156	20240729	183300	671727390	9700	9700	9700	9700	0
157	20240729	183200	671727390	9700	9700	9700	9700	0
158	20240729	183100	671727390	9700	9700	9700	9700	0
159	20240729	183000	671727390	9700	9700	9700	9700	0
160	20240729	182900	671727390	9700	9700	9700	9700	0
161	20240729	182800	671727390	9700	9700	9700	9700	0
162	20240729	182700	671727390	9700	9700	9700	9700	0
163	20240729	182600	671727390	9700	9700	9700	9700	0
164	20240729	182500	671727390	9700	9700	9700	9700	0
165	20240729	182400	671727390	9700	9700	9700	9700	0
166	20240729	182300	671727390	9700	9700	9700	9700	0
167	20240729	182200	671727390	9700	9700	9700	9700	0
168	20240729	182100	671727390	9700	9700	9700	9700	0
169	20240729	182000	671727390	9700	9700	9700	9700	0
170	20240729	181900	671727390	9700	9700	9700	9700	0
171	20240729	181800	671727390	9700	9700	9700	9700	0
172	20240729	181700	671727390	9700	9700	9700	9700	0
173	20240729	181600	671727390	9700	9700	9700	9700	0
174	20240729	181500	671727390	9700	9700	9700	9700	0
175	20240729	181400	671727390	9700	9700	9700	9700	0
176	20240729	181300	671727390	9700	9700	9700	9700	0
177	20240729	181200	671727390	9700	9700	9700	9700	0
178	20240729	181100	671727390	9700	9700	9700	9700	0
179	20240729	181000	671727390	9700	9700	9700	9700	0
180	20240729	180900	671727390	9700	9700	9700	9700	0
181	20240729	180800	671727390	9700	9700	9700	9700	0
182	20240729	180700	671727390	9700	9700	9700	9700	2611
183	20240729	180600	671727390	9700	9700	9700	9700	0
184	20240729	180500	671727390	9700	9700	9700	9700	0
185	20240729	180400	671727390	9700	9700	9700	9700	0
186	20240729	180300	671727390	9700	9700	9700	9700	0
187	20240729	180200	671727390	9700	9700	9700	9700	0
188	20240729	180100	671727390	9700	9700	9700	9700	0
189	20240729	180000	671727390	9700	9700	9700	9700	0
190	20240729	175900	671727390	9700	9700	9700	9700	0
191	20240729	175800	671727390	9700	9700	9700	9700	0
192	20240729	175700	671727390	9700	9700	9700	9700	0
193	20240729	175600	671727390	9700	9700	9700	9700	0
194	20240729	175500	671727390	9700	9700	9700	9700	0
195	20240729	175400	671727390	9700	9700	9700	9700	0
196	20240729	175300	671727390	9700	9700	9700	9700	0
197	20240729	175200	671727390	9700	9700	9700	9700	0
198	20240729	175100	671727390	9700	9700	9700	9700	0
199	20240729	175000	671727390	9700	9700	9700	9700	0
200	20240729	174900	671727390	9700	9700	9700	9700	0
201	20240729	174800	671727390	9700	9700	9700	9700	0
202	20240729	174700	671727390	9700	9700	9700	9700	0
203	20240729	174600	671727390	9700	9700	9700	9700	0
204	20240729	174500	671727390	9700	9700	9700	9700	0
205	20240729	174400	671727390	9700	9700	9700	9700	0
206	20240729	174300	671727390	9700	9700	9700	9700	0
207	20240729	174200	671727390	9700	9700	9700	9700	0
208	20240729	174100	671727390	9700	9700	9700	9700	0
209	20240729	174000	671727390	9700	9700	9700	9700	0
210	20240729	173900	671727390	9700	9700	9700	9700	0
211	20240729	173800	671727390	9700	9700	9700	9700	0
212	20240729	173700	671727390	9700	9700	9700	9700	2611
213	20240729	173600	671727390	9700	9700	9700	9700	0
214	20240729	173500	671727390	9700	9700	9700	9700	0
215	20240729	173400	671727390	9700	9700	9700	9700	0
216	20240729	173300	671727390	9700	9700	9700	9700	0
217	20240729	173200	671727390	9700	9700	9700	9700	0
218	20240729	173100	671727390	9700	9700	9700	9700	0
219	20240729	173000	671727390	9700	9700	9700	9700	0
220	20240729	172900	671727390	9700	9700	9700	9700	0
221	20240729	172800	671727390	9700	9700	9700	9700	0
222	20240729	172700	671727390	9700	9700	9700	9700	0
223	20240729	172600	671727390	9700	9700	9700	9700	0
224	20240729	172500	671727390	9700	9700	9700	9700	0
225	20240729	172400	671727390	9700	9700	9700	9700	0
226	20240729	172300	671727390	9700	9700	9700	9700	0
227	20240729	172200	671727390	9700	9700	9700	9700	0
228	20240729	172100	671727390	9700	9700	9700	9700	0
229	20240729	172000	671727390	9700	9700	9700	9700	0
230	20240729	171900	671727390	9700	9700	9700	9700	0
231	20240729	171800	671727390	9700	9700	9700	9700	0
232	20240729	171700	671727390	9700	9700	9700	9700	0
233	20240729	171600	671727390	9700	9700	9700	9700	0
234	20240729	171500	671727390	9700	9700	9700	9700	0
235	20240729	171400	671727390	9700	9700	9700	9700	0
236	20240729	171300	671727390	9700	9700	9700	9700	0
237	20240729	171200	671727390	9700	9700	9700	9700	0
238	20240729	171100	671727390	9700	9700	9700	9700	0
239	20240729	171000	671727390	9700	9700	9700	9700	0
240	20240729	170900	671727390	9700	9700	9700	9700	0
241	20240729	170800	671727390	9700	9700	9700	9700	0
242	20240729	170700	671727390	9700	9700	9700	9700	2611
243	20240729	170600	671727390	9700	9700	9700	9700	0
244	20240729	170500	671727390	9700	9700	9700	9700	0
245	20240729	170400	671727390	9700	9700	9700	9700	0
246	20240729	170300	671727390	9700	9700	9700	9700	0
247	20240729	170200	671727390	9700	9700	9700	9700	0
248	20240729	170100	671727390	9700	9700	9700	9700	0
249	20240729	170000	671727390	9700	9700	9700	9700	0
250	20240729	165900	671727390	9700	9700	9700	9700	0
251	20240729	165800	671727390	9700	9700	9700	9700	0
252	20240729	165700	671727390	9700	9700	9700	9700	0
253	20240729	165600	671727390	9700	9700	9700	9700	0
254	20240729	165500	671727390	9700	9700	9700	9700	0
255	20240729	165400	671727390	9700	9700	9700	9700	0
256	20240729	165300	671727390	9700	9700	9700	9700	0
257	20240729	165200	671727390	9700	9700	9700	9700	0
258	20240729	165100	671727390	9700	9700	9700	9700	0
259	20240729	165000	671727390	9700	9700	9700	9700	0
260	20240729	164900	671727390	9700	9700	9700	9700	0
261	20240729	164800	671727390	9700	9700	9700	9700	0
262	20240729	164700	671727390	9700	9700	9700	9700	0
263	20240729	164600	671727390	9700	9700	9700	9700	0
264	20240729	164500	671727390	9700	9700	9700	9700	0
265	20240729	164400	671727390	9700	9700	9700	9700	0
266	20240729	164300	671727390	9700	9700	9700	9700	0
267	20240729	164200	671727390	9700	9700	9700	9700	0
268	20240729	164100	671727390	9700	9700	9700	9700	0
269	20240729	164000	671727390	9700	9700	9700	9700	0
270	20240729	163900	671727390	9700	9700	9700	9700	0
271	20240729	163800	671727390	9700	9700	9700	9700	0
272	20240729	163700	671727390	9700	9700	9700	9700	2611
273	20240729	163600	671727390	9700	9700	9700	9700	0
274	20240729	163500	671727390	9700	9700	9700	9700	0
275	20240729	163400	671727390	9700	9700	9700	9700	0
276	20240729	163300	671727390	9700	9700	9700	9700	0
277	20240729	163200	671727390	9700	9700	9700	9700	0
278	20240729	163100	671727390	9700	9700	9700	9700	0
279	20240729	163000	671727390	9700	9700	9700	9700	0
280	20240729	162900	671727390	9700	9700	9700	9700	0
281	20240729	162800	671727390	9700	9700	9700	9700	0
282	20240729	162700	671727390	9700	9700	9700	9700	0
283	20240729	162600	671727390	9700	9700	9700	9700	0
284	20240729	162500	671727390	9700	9700	9700	9700	0
285	20240729	162400	671727390	9700	9700	9700	9700	0
286	20240729	162300	671727390	9700	9700	9700	9700	0
287	20240729	162200	671727390	9700	9700	9700	9700	0
288	20240729	162100	671727390	9700	9700	9700	9700	0
289	20240729	162000	671727390	9700	9700	9700	9700	0
290	20240729	161900	671727390	9700	9700	9700	9700	0
291	20240729	161800	671727390	9700	9700	9700	9700	0
292	20240729	161700	671727390	9700	9700	9700	9700	0
293	20240729	161600	671727390	9700	9700	9700	9700	0
294	20240729	161500	671727390	9700	9700	9700	9700	0
295	20240729	161400	671727390	9700	9700	9700	9700	0
296	20240729	161300	671727390	9700	9700	9700	9700	0
297	20240729	161200	671727390	9700	9700	9700	9700	0
298	20240729	161100	671727390	9700	9700	9700	9700	0
299	20240729	161000	671727390	9700	9700	9700	9700	0
300	20240729	160900	671727390	9700	9700	9700	9700	0
301	20240729	160800	671727390	9700	9700	9700	9700	0
302	20240729	160700	671727390	9700	9700	9700	9700	2611
303	20240729	160600	671727390	9700	9700	9700	9700	0
304	20240729	160500	671727390	9700	9700	9700	9700	0
305	20240729	160400	671727390	9700	9700	9700	9700	0
306	20240729	160300	671727390	9700	9700	9700	9700	0
307	20240729	160200	671727390	9700	9700	9700	9700	0
308	20240729	160100	671727390	9700	9700	9700	9700	0
309	20240729	160000	671727390	9700	9700	9700	9700	0
310	20240729	155900	671727390	9700	9700	9700	9700	0
311	20240729	155800	671727390	9700	9700	9700	9700	0
312	20240729	155700	671727390	9700	9700	9700	9700	0
313	20240729	155600	671727390	9700	9700	9700	9700	0
314	20240729	155500	671727390	9700	9700	9700	9700	0
315	20240729	155400	671727390	9700	9700	9700	9700	0
316	20240729	155300	671727390	9700	9700	9700	9700	0
317	20240729	155200	671727390	9700	9700	9700	9700	0
318	20240729	155100	671727390	9700	9700	9700	9700	0
319	20240729	155000	671727390	9700	9700	9700	9700	0
320	20240729	154900	671727390	9700	9700	9700	9700	0
321	20240729	154800	671727390	9700	9700	9700	9700	0
322	20240729	154700	671727390	9700	9700	9700	9700	0
323	20240729	154600	671727390	9700	9700	9700	9700	0
324	20240729	154500	671727390	9700	9700	9700	9700	0
325	20240729	154400	671727390	9700	9700	9700	9700	0
326	20240729	154300	671727390	9700	9700	9700	9700	0
327	20240729	154200	671727390	9700	9700	9700	9700	0
328	20240729	154100	671727390	9700	9700	9700	9700	0
329	20240729	154000	671727390	9700	9700	9700	9700	0
330	20240729	153900	671727390	9700	9700	9700	9700	0
331	20240729	153800	671727390	9700	9700	9700	9700	0
332	20240729	153700	671727390	9700	9700	9700	9700	2611
333	20240729	153600	671727390	9700	9700	9700	9700	0
334	20240729	153500	671727390	9700	9700	9700	9700	0
335	20240729	153400	671727390	9700	9700	9700	9700	0
336	20240729	153300	671727390	9700	9700	9700	9700	0
337	20240729	153200	671727390	9700	9700	9700	9700	0
338	20240729	153100	671727390	9700	9700	9700	9700	0
339	20240729	153000	671727390	9700	9700	9700	9700	2611
340	20240729	152900	646400690	9760	9760	9760	9760	0
341	20240729	152800	646400690	9760	9760	9760	9760	0
342	20240729	152700	646400690	9760	9760	9760	9760	0
343	20240729	152600	646400690	9760	9760	9760	9760	0
344	20240729	152500	646400690	9760	9760	9760	9760	0
345	20240729	152400	646400690	9760	9760	9760	9760	0
346	20240729	152300	646400690	9760	9760	9760	9760	0
347	20240729	152200	646400690	9760	9760	9760	9760	0
348	20240729	152100	646400690	9760	9760	9760	9760	0
349	20240729	152000	646400690	9760	9760	9760	9760	0
350	20240729	151900	646400690	9760	9720	9770	9720	103
351	20240729	151800	645398940	9730	9730	9730	9730	241
352	20240729	151700	643054010	9770	9770	9770	9770	5
353	20240729	151600	643005160	9720	9720	9720	9720	155
354	20240729	151500	641498560	9720	9720	9720	9710	472
355	20240729	151400	636914450	9720	9720	9730	9720	1892
356	20240729	151300	618522480	9730	9730	9730	9730	82
357	20240729	151200	617724620	9730	9740	9740	9730	113
358	20240729	151100	616625100	9750	9750	9750	9750	0
359	20240729	151000	616625100	9750	9740	9750	9740	5
360	20240729	150900	616576360	9750	9750	9750	9750	0
361	20240729	150800	616576360	9750	9760	9780	9750	105
362	20240729	150700	615551200	9760	9780	9780	9760	246
363	20240729	150600	613150220	9780	9780	9780	9780	6
364	20240729	150500	613091540	9760	9780	9780	9760	1412
365	20240729	150400	599299820	9800	9800	9800	9800	0
366	20240729	150300	599299820	9800	9800	9800	9800	0
367	20240729	150200	599299820	9800	9810	9810	9800	2
368	20240729	150100	599280210	9820	9820	9820	9820	1
369	20240729	150000	599270390	9820	9820	9820	9820	0
370	20240729	145900	599270390	9820	9820	9820	9820	4
371	20240729	145800	599231110	9810	9810	9810	9810	23
372	20240729	145700	599005480	9810	9810	9810	9810	0
373	20240729	145600	599005480	9810	9810	9810	9810	0
374	20240729	145500	599005480	9810	9800	9810	9800	3
375	20240729	145400	598976070	9810	9810	9810	9810	0
376	20240729	145300	598976070	9810	9810	9810	9810	0
377	20240729	145200	598976070	9810	9780	9810	9780	30
378	20240729	145100	598682640	9810	9810	9810	9810	6
379	20240729	145000	598623780	9860	9860	9860	9860	0
380	20240729	144900	598623780	9860	9860	9860	9860	0
381	20240729	144800	598623780	9860	9860	9860	9860	2
382	20240729	144700	598604060	9890	9810	9890	9810	202
383	20240729	144600	596622280	9810	9810	9810	9810	3
384	20240729	144500	596592850	9810	9760	9810	9760	396
385	20240729	144400	592727060	9760	9760	9760	9760	190
386	20240729	144300	590872660	9760	9760	9760	9760	322
387	20240729	144200	587729940	9750	9750	9750	9750	2
388	20240729	144100	587710440	9750	9760	9760	9750	98
389	20240729	144000	586754920	9780	9780	9780	9780	0
390	20240729	143900	586754920	9780	9780	9780	9780	390
391	20240729	143800	582940720	9780	9780	9780	9780	70
392	20240729	143700	582256120	9820	9770	9820	9770	3
393	20240729	143600	582226710	9770	9770	9930	9770	1100
394	20240729	143500	571397640	9760	9760	9760	9760	69
395	20240729	143400	570724200	9770	9770	9770	9770	0
396	20240729	143300	570724200	9770	9720	9770	9700	408
397	20240729	143200	566765890	9730	9730	9730	9730	30
398	20240729	143100	566473990	9740	9740	9740	9740	1
399	20240729	143000	566464250	9780	9780	9780	9780	0
400	20240729	142900	566464250	9780	9780	9780	9780	0
401	20240729	142800	566464250	9780	9780	9780	9780	0
402	20240729	142700	566464250	9780	9780	9780	9730	48
403	20240729	142600	565995780	9780	9780	9780	9780	100
404	20240729	142500	565017780	9780	9780	9780	9780	0
405	20240729	142400	565017780	9780	9780	9780	9780	0
406	20240729	142300	565017780	9780	9780	9780	9780	0
407	20240729	142200	565017780	9780	9780	9780	9780	2
408	20240729	142100	564998220	9820	9760	9820	9740	141
409	20240729	142000	563622360	9760	9750	9760	9750	11
410	20240729	141900	563515010	9760	9690	9760	9670	221
411	20240729	141800	561373040	9690	9670	9690	9670	42
412	20240729	141700	560966180	9650	9650	9650	9650	36
413	20240729	141600	560618780	9600	9740	9760	9600	7525
414	20240729	141500	487717370	9740	9800	9800	9740	1949
415	20240729	141400	468711810	9760	9800	9800	9760	2861
416	20240729	141300	440733860	9800	9820	9820	9800	9000
417	20240729	141200	352533310	9870	9870	9870	9870	0
418	20240729	141100	352533310	9870	9860	9870	9860	107
419	20240729	141000	351477230	9790	9790	9790	9790	0
420	20240729	140900	351477230	9790	9860	9860	9790	5124
421	20240729	140800	301093550	9870	9880	9880	9870	936
422	20240729	140700	291853550	9890	9900	9900	9890	115
423	20240729	140600	290715060	9910	9930	9930	9910	350
424	20240729	140500	287240560	9950	9950	9950	9950	0
425	20240729	140400	287240560	9950	9950	9950	9950	2
426	20240729	140300	287220660	9900	9900	9900	9900	0
427	20240729	140200	287220660	9900	9900	9900	9900	0
428	20240729	140100	287220660	9900	9900	9900	9900	0
429	20240729	140000	287220660	9900	9940	9940	9900	308
430	20240729	135900	284166880	9940	9940	9940	9940	5
431	20240729	135800	284117180	9980	9980	9980	9980	0
432	20240729	135700	284117180	9980	9980	9980	9980	0
433	20240729	135600	284117180	9980	9980	9980	9980	0
434	20240729	135500	284117180	9980	9980	9980	9980	5
435	20240729	135400	284067280	9990	9990	9990	9990	0
436	20240729	135300	284067280	9990	9990	9990	9990	0
437	20240729	135200	284067280	9990	9990	9990	9990	0
438	20240729	135100	284067280	9990	9990	9990	9990	0
439	20240729	135000	284067280	9990	9980	9990	9980	53
440	20240729	134900	283538330	9980	9980	9980	9980	187
441	20240729	134800	281672070	9990	9990	9990	9990	57
442	20240729	134700	281102640	9990	9990	9990	9990	10
443	20240729	134600	281002740	9990	10000	10030	9990	100
444	20240729	134500	280002510	9990	9930	9990	9930	1356
445	20240729	134400	266501460	9940	9940	9940	9940	1
446	20240729	134300	266491520	9920	9910	9930	9910	1064
447	20240729	134200	255935760	9900	9900	9900	9900	0
448	20240729	134100	255935760	9900	9900	9900	9900	2
449	20240729	134000	255915960	9890	9890	9890	9890	1
450	20240729	133900	255906070	9910	9900	9910	9900	5
451	20240729	133800	255856550	9870	9870	9870	9870	0
452	20240729	133700	255856550	9870	9870	9870	9870	0
453	20240729	133600	255856550	9870	9870	9870	9870	0
454	20240729	133500	255856550	9870	9870	9870	9870	0
455	20240729	133400	255856550	9870	9870	9870	9870	9
456	20240729	133300	255767720	9870	9870	9910	9870	302
457	20240729	133200	252782340	9860	9860	9860	9860	0
458	20240729	133100	252782340	9860	9860	9860	9860	0
459	20240729	133000	252782340	9860	9860	9860	9860	0
460	20240729	132900	252782340	9860	9860	9860	9860	30
461	20240729	132800	252486540	9860	9860	9860	9860	0
462	20240729	132700	252486540	9860	9860	9860	9860	1
463	20240729	132600	252476680	9860	9860	9860	9860	0
464	20240729	132500	252476680	9860	9860	9860	9860	0
465	20240729	132400	252476680	9860	9860	9860	9860	0
466	20240729	132300	252476680	9860	9860	9860	9860	0
467	20240729	132200	252476680	9860	9860	9860	9860	0
468	20240729	132100	252476680	9860	9860	9860	9860	0
469	20240729	132000	252476680	9860	9860	9860	9860	38
470	20240729	131900	252102000	9850	9850	9850	9850	0
471	20240729	131800	252102000	9850	9850	9850	9850	0
472	20240729	131700	252102000	9850	9850	9850	9850	0
473	20240729	131600	252102000	9850	9850	9850	9850	1
474	20240729	131500	252092150	9850	9850	9850	9850	0
475	20240729	131400	252092150	9850	9840	9850	9840	511
476	20240729	131300	247058910	9830	9830	9830	9830	0
477	20240729	131200	247058910	9830	9830	9830	9830	0
478	20240729	131100	247058910	9830	9830	9830	9830	0
479	20240729	131000	247058910	9830	9830	9830	9830	502
480	20240729	130900	242124250	9860	9860	9860	9860	0
481	20240729	130800	242124250	9860	9860	9860	9860	0
482	20240729	130700	242124250	9860	9860	9860	9860	0
483	20240729	130600	242124250	9860	9860	9860	9860	0
484	20240729	130500	242124250	9860	9850	9860	9850	15
485	20240729	130400	241976460	9850	9840	9850	9840	2
486	20240729	130300	241956770	9830	9830	9830	9830	27
487	20240729	130200	241691360	9830	9820	9830	9820	503
488	20240729	130100	236746890	9810	9810	9810	9810	32
489	20240729	130000	236432970	9810	9810	9810	9810	467
490	20240729	125900	231851700	9840	9820	9840	9820	11
491	20240729	125800	231743650	9820	9820	9820	9820	100
492	20240729	125700	230761650	9820	9820	9820	9820	55
493	20240729	125600	230221550	9820	9820	9820	9820	9
494	20240729	125500	230133170	9820	9820	9820	9820	0
495	20240729	125400	230133170	9820	9820	9820	9820	320
496	20240729	125300	226990770	9840	9840	9840	9840	0
497	20240729	125200	226990770	9840	9840	9840	9840	0
498	20240729	125100	226990770	9840	9830	9840	9820	152
499	20240729	125000	225496610	9840	9840	9840	9840	0
500	20240729	124900	225496610	9840	9840	9840	9840	0
501	20240729	124800	225496610	9840	9840	9840	9840	0
502	20240729	124700	225496610	9840	9840	9840	9840	0
503	20240729	124600	225496610	9840	9840	9840	9840	1
504	20240729	124500	225486770	9800	9800	9800	9800	416
505	20240729	124400	221409970	9800	9830	9840	9800	452
506	20240729	124300	216980300	9850	9850	9850	9850	0
507	20240729	124200	216980300	9850	9850	9850	9850	0
508	20240729	124100	216980300	9850	9850	9850	9850	0
509	20240729	124000	216980300	9850	9850	9850	9850	0
510	20240729	123900	216980300	9850	9850	9850	9850	0
511	20240729	123800	216980300	9850	9850	9850	9850	0
512	20240729	123700	216980300	9850	9850	9850	9850	0
513	20240729	123600	216980300	9850	9800	9850	9790	346
514	20240729	123500	213590840	9850	9850	9850	9850	0
515	20240729	123400	213590840	9850	9810	9850	9800	403
516	20240729	123300	209639020	9840	9840	9840	9840	0
517	20240729	123200	209639020	9840	9840	9840	9840	0
518	20240729	123100	209639020	9840	9840	9840	9840	0
519	20240729	123000	209639020	9840	9840	9840	9840	0
520	20240729	122900	209639020	9840	9840	9840	9840	0
521	20240729	122800	209639020	9840	9840	9840	9840	0
522	20240729	122700	209639020	9840	9840	9840	9840	4
523	20240729	122600	209599660	9850	9850	9850	9850	0
524	20240729	122500	209599660	9850	9850	9850	9850	0
525	20240729	122400	209599660	9850	9850	9850	9850	0
526	20240729	122300	209599660	9850	9850	9850	9850	0
527	20240729	122200	209599660	9850	9850	9850	9850	0
528	20240729	122100	209599660	9850	9850	9850	9850	0
529	20240729	122000	209599660	9850	9850	9850	9850	0
530	20240729	121900	209599660	9850	9850	9850	9850	0
531	20240729	121800	209599660	9850	9850	9850	9850	0
532	20240729	121700	209599660	9850	9850	9850	9850	0
533	20240729	121600	209599660	9850	9850	9850	9850	0
534	20240729	121500	209599660	9850	9800	9850	9800	26
535	20240729	121400	209344730	9810	9810	9810	9810	0
536	20240729	121300	209344730	9810	9810	9810	9810	0
537	20240729	121200	209344730	9810	9810	9810	9810	0
538	20240729	121100	209344730	9810	9810	9810	9810	0
539	20240729	121000	209344730	9810	9810	9810	9810	0
540	20240729	120900	209344730	9810	9810	9810	9810	0
541	20240729	120800	209344730	9810	9810	9810	9810	0
542	20240729	120700	209344730	9810	9810	9810	9810	214
543	20240729	120600	207245390	9800	9800	9800	9800	100
544	20240729	120500	206265390	9800	9800	9800	9800	0
545	20240729	120400	206265390	9800	9800	9800	9800	0
546	20240729	120300	206265390	9800	9800	9800	9800	0
547	20240729	120200	206265390	9800	9800	9800	9800	0
548	20240729	120100	206265390	9800	9800	9800	9800	11
549	20240729	120000	206157590	9800	9800	9800	9800	189
550	20240729	115900	204305390	9800	9800	9800	9800	0
551	20240729	115800	204305390	9800	9800	9800	9800	0
552	20240729	115700	204305390	9800	9800	9800	9800	0
553	20240729	115600	204305390	9800	9800	9800	9800	0
554	20240729	115500	204305390	9800	9800	9800	9800	0
555	20240729	115400	204305390	9800	9800	9800	9800	1
556	20240729	115300	204295590	9800	9800	9800	9800	0
557	20240729	115200	204295590	9800	9800	9800	9800	20
558	20240729	115100	204099590	9810	9810	9810	9810	504
559	20240729	115000	199155350	9820	9820	9820	9820	5
560	20240729	114900	199106250	9810	9810	9810	9810	0
561	20240729	114800	199106250	9810	9810	9810	9810	0
562	20240729	114700	199106250	9810	9810	9810	9810	0
563	20240729	114600	199106250	9810	9810	9810	9810	0
564	20240729	114500	199106250	9810	9810	9810	9810	0
565	20240729	114400	199106250	9810	9810	9810	9810	3
566	20240729	114300	199076820	9810	9800	9810	9800	98
567	20240729	114200	198116400	9800	9800	9800	9800	0
568	20240729	114100	198116400	9800	9800	9800	9800	25
569	20240729	114000	197871400	9780	9780	9780	9780	0
570	20240729	113900	197871400	9780	9780	9780	9780	0
571	20240729	113800	197871400	9780	9780	9780	9780	0
572	20240729	113700	197871400	9780	9780	9780	9780	0
573	20240729	113600	197871400	9780	9780	9780	9780	0
574	20240729	113500	197871400	9780	9780	9780	9780	0
575	20240729	113400	197871400	9780	9780	9780	9780	0
576	20240729	113300	197871400	9780	9780	9780	9780	0
577	20240729	113200	197871400	9780	9780	9780	9780	0
578	20240729	113100	197871400	9780	9780	9780	9780	0
579	20240729	113000	197871400	9780	9780	9780	9780	0
580	20240729	112900	197871400	9780	9780	9780	9780	0
581	20240729	112800	197871400	9780	9780	9780	9780	0
582	20240729	112700	197871400	9780	9780	9780	9780	0
583	20240729	112600	197871400	9780	9780	9780	9780	0
584	20240729	112500	197871400	9780	9780	9780	9780	0
585	20240729	112400	197871400	9780	9770	9780	9770	3
586	20240729	112300	197842070	9770	9770	9770	9770	0
587	20240729	112200	197842070	9770	9770	9770	9770	1
588	20240729	112100	197832300	9770	9780	9780	9770	28
589	20240729	112000	197558720	9790	9790	9790	9790	2
590	20240729	111900	197539140	9790	9790	9790	9790	0
591	20240729	111800	197539140	9790	9790	9790	9790	0
592	20240729	111700	197539140	9790	9790	9790	9790	0
593	20240729	111600	197539140	9790	9790	9790	9790	0
594	20240729	111500	197539140	9790	9790	9790	9790	10
595	20240729	111400	197441240	9790	9790	9790	9790	0
596	20240729	111300	197441240	9790	9790	9790	9790	0
597	20240729	111200	197441240	9790	9790	9790	9790	0
598	20240729	111100	197441240	9790	9790	9790	9790	0
599	20240729	111000	197441240	9790	9790	9790	9790	0
600	20240729	110900	197441240	9790	9790	9790	9790	0
601	20240729	110800	197441240	9790	9790	9790	9790	100
602	20240729	110700	196462240	9790	9790	9790	9790	0
603	20240729	110600	196462240	9790	9790	9790	9790	1
604	20240729	110500	196452450	9790	9780	9790	9780	31
605	20240729	110400	196149070	9770	9760	9770	9750	1210
606	20240729	110300	184349320	9760	9790	9790	9760	759
607	20240729	110200	176934310	9790	9790	9790	9790	20
608	20240729	110100	176738510	9790	9790	9790	9790	0
609	20240729	110000	176738510	9790	9790	9790	9790	0
610	20240729	105900	176738510	9790	9790	9790	9790	0
611	20240729	105800	176738510	9790	9810	9810	9790	1328
612	20240729	105700	163733130	9810	9810	9810	9810	0
613	20240729	105600	163733130	9810	9810	9810	9810	30
614	20240729	105500	163438830	9810	9830	9830	9810	98
615	20240729	105400	162477140	9860	9860	9860	9860	0
616	20240729	105300	162477140	9860	9860	9860	9860	0
617	20240729	105200	162477140	9860	9860	9860	9860	30
618	20240729	105100	162181340	9860	9830	9860	9830	8
619	20240729	105000	162102630	9830	9830	9830	9830	0
620	20240729	104900	162102630	9830	9830	9830	9830	0
621	20240729	104800	162102630	9830	9830	9830	9830	7
622	20240729	104700	162033820	9830	9830	9830	9830	1
623	20240729	104600	162023990	9830	9830	9830	9830	0
624	20240729	104500	162023990	9830	9830	9830	9830	0
625	20240729	104400	162023990	9830	9830	9830	9830	100
626	20240729	104300	161040990	9830	9830	9830	9830	0
627	20240729	104200	161040990	9830	9830	9830	9830	0
628	20240729	104100	161040990	9830	9830	9830	9830	1
629	20240729	104000	161031160	9840	9840	9840	9840	1
630	20240729	103900	161021320	9850	9850	9850	9850	0
631	20240729	103800	161021320	9850	9850	9850	9850	0
632	20240729	103700	161021320	9850	9850	9850	9850	0
633	20240729	103600	161021320	9850	9850	9850	9850	0
634	20240729	103500	161021320	9850	9850	9850	9850	1
635	20240729	103400	161011470	9860	9860	9860	9860	0
636	20240729	103300	161011470	9860	9860	9860	9860	0
637	20240729	103200	161011470	9860	9860	9860	9860	0
638	20240729	103100	161011470	9860	9830	9860	9830	2
639	20240729	103000	160991780	9790	9790	9790	9790	20
640	20240729	102900	160795980	9840	9840	9840	9840	2
641	20240729	102800	160776300	9800	9800	9800	9800	550
642	20240729	102700	155386300	9800	9810	9810	9800	499
643	20240729	102600	150495060	9800	9870	9870	9800	5084
644	20240729	102500	100548190	9880	9910	9910	9880	220
645	20240729	102400	98373490	9900	9900	9900	9900	0
646	20240729	102300	98373490	9900	9900	9900	9900	0
647	20240729	102200	98373490	9900	9900	9900	9900	0
648	20240729	102100	98373490	9900	9900	9900	9900	0
649	20240729	102000	98373490	9900	9900	9900	9900	9
650	20240729	101900	98284390	9900	9900	9900	9900	1
651	20240729	101800	98274490	9890	9890	9890	9890	0
652	20240729	101700	98274490	9890	9890	9890	9890	0
653	20240729	101600	98274490	9890	9890	9890	9890	0
654	20240729	101500	98274490	9890	9890	9890	9890	1
655	20240729	101400	98264600	9880	9890	9890	9880	283
656	20240729	101300	95466440	9910	9910	9910	9910	0
657	20240729	101200	95466440	9910	9900	9910	9900	3
658	20240729	101100	95436730	9910	9910	9910	9910	1
659	20240729	101000	95426820	9890	9890	9890	9890	0
660	20240729	100900	95426820	9890	9890	9890	9890	169
661	20240729	100800	93755410	9900	9950	9950	9900	293
662	20240729	100700	90844430	9990	9970	9990	9940	328
663	20240729	100600	87574540	9950	9950	9950	9950	31
664	20240729	100500	87266090	9970	9970	9970	9970	0
665	20240729	100400	87266090	9970	9970	9970	9970	1
666	20240729	100300	87256120	9940	9940	9940	9940	98
667	20240729	100200	86282000	9990	9990	9990	9990	1
668	20240729	100100	86272010	9990	9920	9990	9920	499
669	20240729	100000	81321790	9920	9910	9920	9910	492
670	20240729	095900	76446040	9900	9900	9900	9900	0
671	20240729	095800	76446040	9900	9900	9900	9900	0
672	20240729	095700	76446040	9900	9900	9900	9900	0
673	20240729	095600	76446040	9900	9900	9900	9900	0
674	20240729	095500	76446040	9900	9900	9910	9900	331
675	20240729	095400	73169020	9900	9900	9900	9900	151
676	20240729	095300	71674120	9890	9890	9890	9890	1
677	20240729	095200	71664230	9890	9890	9890	9890	0
678	20240729	095100	71664230	9890	9890	9890	9890	0
679	20240729	095000	71664230	9890	9890	9890	9890	0
680	20240729	094900	71664230	9890	9890	9890	9890	1
681	20240729	094800	71654340	9900	9900	9900	9900	2
682	20240729	094700	71634540	9890	9890	9890	9890	0
683	20240729	094600	71634540	9890	9890	9890	9890	87
684	20240729	094500	70774110	9890	9890	9890	9890	0
685	20240729	094400	70774110	9890	9900	9900	9890	163
686	20240729	094300	69161740	9900	9900	9900	9900	149
687	20240729	094200	67686640	9900	9900	9900	9890	336
688	20240729	094100	64360540	9890	9890	9900	9890	537
689	20240729	094000	59048830	9890	9900	9900	9890	146
690	20240729	093900	57604840	9930	9930	9930	9930	0
691	20240729	093800	57604840	9930	9910	9930	9910	367
692	20240729	093700	53967830	9910	9940	9940	9910	137
693	20240729	093600	52610080	9910	9910	9910	9910	500
694	20240729	093500	47655080	9910	9910	9910	9910	200
695	20240729	093400	45673080	9910	9990	9990	9910	1800
696	20240729	093300	27802100	10030	10030	10030	10030	0
697	20240729	093200	27802100	10030	10030	10030	10030	2
698	20240729	093100	27782040	10000	10000	10000	10000	0
699	20240729	093000	27782040	10000	10000	10000	10000	200
700	20240729	092900	25782040	10050	10050	10050	10050	0
701	20240729	092800	25782040	10050	10050	10050	10050	0
702	20240729	092700	25782040	10050	10050	10050	10050	1
703	20240729	092600	25771990	10060	10060	10060	10060	0
704	20240729	092500	25771990	10060	10010	10060	10010	2
705	20240729	092400	25751920	9990	9990	9990	9990	0
706	20240729	092300	25751920	9990	9990	9990	9990	0
707	20240729	092200	25751920	9990	9990	9990	9990	0
708	20240729	092100	25751920	9990	9990	10000	9990	218
709	20240729	092000	23574000	10000	10010	10010	10000	215
710	20240729	091900	21421950	10050	10050	10050	10050	0
711	20240729	091800	21421950	10050	10050	10050	10050	0
712	20240729	091700	21421950	10050	10050	10050	10050	0
713	20240729	091600	21421950	10050	10040	10050	10040	38
714	20240729	091500	21040370	10040	10040	10040	10040	0
715	20240729	091400	21040370	10040	10020	10040	10020	34
716	20240729	091300	20699190	10000	10040	10040	10000	51
717	20240729	091200	20189150	10030	10030	10030	10030	66
718	20240729	091100	19527170	10030	10030	10030	10030	50
719	20240729	091000	19025670	10030	10010	10030	10010	263
720	20240729	090900	16390330	9990	9990	9990	9990	10
721	20240729	090800	16290430	9980	9980	9980	9980	0
722	20240729	090700	16290430	9980	9980	9980	9980	38
723	20240729	090600	15911190	9960	9960	9960	9960	10
724	20240729	090500	15811590	9970	9970	9970	9970	20
725	20240729	090400	15612190	9970	9980	9980	9970	101
726	20240729	090300	14604420	10030	10030	10030	10030	67
727	20240729	090200	13932410	10070	9940	10070	9910	700
728	20240729	090100	6944120	9940	9940	10070	9940	250
729	20240729	090000	4458990	10070	9920	10090	9920	449