KissMeData/067310/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194300	3979447930	19110	19110	19110	19110	1738
3	20240729	194200	3979447930	19110	19110	19110	19110	0
4	20240729	194100	3979447930	19110	19110	19110	19110	0
5	20240729	194000	3979447930	19110	19110	19110	19110	0
6	20240729	193900	3979447930	19110	19110	19110	19110	0
7	20240729	193800	3979447930	19110	19110	19110	19110	0
8	20240729	193700	3979447930	19110	19110	19110	19110	0
9	20240729	193600	3979447930	19110	19110	19110	19110	0
10	20240729	193500	3979447930	19110	19110	19110	19110	0
11	20240729	193400	3979447930	19110	19110	19110	19110	0
12	20240729	193300	3979447930	19110	19110	19110	19110	0
13	20240729	193200	3979447930	19110	19110	19110	19110	0
14	20240729	193100	3979447930	19110	19110	19110	19110	0
15	20240729	193000	3979447930	19110	19110	19110	19110	0
16	20240729	192900	3979447930	19110	19110	19110	19110	0
17	20240729	192800	3979447930	19110	19110	19110	19110	0
18	20240729	192700	3979447930	19110	19110	19110	19110	0
19	20240729	192600	3979447930	19110	19110	19110	19110	0
20	20240729	192500	3979447930	19110	19110	19110	19110	0
21	20240729	192400	3979447930	19110	19110	19110	19110	0
22	20240729	192300	3979447930	19110	19110	19110	19110	0
23	20240729	192200	3979447930	19110	19110	19110	19110	0
24	20240729	192100	3979447930	19110	19110	19110	19110	0
25	20240729	192000	3979447930	19110	19110	19110	19110	0
26	20240729	191900	3979447930	19110	19110	19110	19110	0
27	20240729	191800	3979447930	19110	19110	19110	19110	0
28	20240729	191700	3979447930	19110	19110	19110	19110	0
29	20240729	191600	3979447930	19110	19110	19110	19110	0
30	20240729	191500	3979447930	19110	19110	19110	19110	0
31	20240729	191400	3979447930	19110	19110	19110	19110	0
32	20240729	191300	3979447930	19110	19110	19110	19110	1738
33	20240729	191200	3979447930	19110	19110	19110	19110	0
34	20240729	191100	3979447930	19110	19110	19110	19110	0
35	20240729	191000	3979447930	19110	19110	19110	19110	0
36	20240729	190900	3979447930	19110	19110	19110	19110	0
37	20240729	190800	3979447930	19110	19110	19110	19110	0
38	20240729	190700	3979447930	19110	19110	19110	19110	0
39	20240729	190600	3979447930	19110	19110	19110	19110	0
40	20240729	190500	3979447930	19110	19110	19110	19110	0
41	20240729	190400	3979447930	19110	19110	19110	19110	0
42	20240729	190300	3979447930	19110	19110	19110	19110	0
43	20240729	190200	3979447930	19110	19110	19110	19110	0
44	20240729	190100	3979447930	19110	19110	19110	19110	0
45	20240729	190000	3979447930	19110	19110	19110	19110	0
46	20240729	185900	3979447930	19110	19110	19110	19110	0
47	20240729	185800	3979447930	19110	19110	19110	19110	0
48	20240729	185700	3979447930	19110	19110	19110	19110	0
49	20240729	185600	3979447930	19110	19110	19110	19110	0
50	20240729	185500	3979447930	19110	19110	19110	19110	0
51	20240729	185400	3979447930	19110	19110	19110	19110	0
52	20240729	185300	3979447930	19110	19110	19110	19110	0
53	20240729	185200	3979447930	19110	19110	19110	19110	0
54	20240729	185100	3979447930	19110	19110	19110	19110	0
55	20240729	185000	3979447930	19110	19110	19110	19110	0
56	20240729	184900	3979447930	19110	19110	19110	19110	0
57	20240729	184800	3979447930	19110	19110	19110	19110	0
58	20240729	184700	3979447930	19110	19110	19110	19110	0
59	20240729	184600	3979447930	19110	19110	19110	19110	0
60	20240729	184500	3979447930	19110	19110	19110	19110	0
61	20240729	184400	3979447930	19110	19110	19110	19110	0
62	20240729	184300	3979447930	19110	19110	19110	19110	1738
63	20240729	184200	3979447930	19110	19110	19110	19110	0
64	20240729	184100	3979447930	19110	19110	19110	19110	0
65	20240729	184000	3979447930	19110	19110	19110	19110	0
66	20240729	183900	3979447930	19110	19110	19110	19110	0
67	20240729	183800	3979447930	19110	19110	19110	19110	0
68	20240729	183700	3979447930	19110	19110	19110	19110	0
69	20240729	183600	3979447930	19110	19110	19110	19110	0
70	20240729	183500	3979447930	19110	19110	19110	19110	0
71	20240729	183400	3979447930	19110	19110	19110	19110	0
72	20240729	183300	3979447930	19110	19110	19110	19110	0
73	20240729	183200	3979447930	19110	19110	19110	19110	0
74	20240729	183100	3979447930	19110	19110	19110	19110	0
75	20240729	183000	3979447930	19110	19110	19110	19110	0
76	20240729	182900	3979447930	19110	19110	19110	19110	0
77	20240729	182800	3979447930	19110	19110	19110	19110	0
78	20240729	182700	3979447930	19110	19110	19110	19110	0
79	20240729	182600	3979447930	19110	19110	19110	19110	0
80	20240729	182500	3979447930	19110	19110	19110	19110	0
81	20240729	182400	3979447930	19110	19110	19110	19110	0
82	20240729	182300	3979447930	19110	19110	19110	19110	0
83	20240729	182200	3979447930	19110	19110	19110	19110	0
84	20240729	182100	3979447930	19110	19110	19110	19110	0
85	20240729	182000	3979447930	19110	19110	19110	19110	0
86	20240729	181900	3979447930	19110	19110	19110	19110	0
87	20240729	181800	3979447930	19110	19110	19110	19110	0
88	20240729	181700	3979447930	19110	19110	19110	19110	0
89	20240729	181600	3979447930	19110	19110	19110	19110	0
90	20240729	181500	3979447930	19110	19110	19110	19110	0
91	20240729	181400	3979447930	19110	19110	19110	19110	0
92	20240729	181300	3979447930	19110	19110	19110	19110	1738
93	20240729	181200	3979447930	19110	19110	19110	19110	0
94	20240729	181100	3979447930	19110	19110	19110	19110	0
95	20240729	181000	3979447930	19110	19110	19110	19110	0
96	20240729	180900	3979447930	19110	19110	19110	19110	0
97	20240729	180800	3979447930	19110	19110	19110	19110	0
98	20240729	180700	3979447930	19110	19110	19110	19110	0
99	20240729	180600	3979447930	19110	19110	19110	19110	0
100	20240729	180500	3979447930	19110	19110	19110	19110	0
101	20240729	180400	3979447930	19110	19110	19110	19110	0
102	20240729	180300	3979447930	19110	19110	19110	19110	0
103	20240729	180200	3979447930	19110	19110	19110	19110	0
104	20240729	180100	3979447930	19110	19110	19110	19110	0
105	20240729	180000	3979447930	19110	19110	19110	19110	0
106	20240729	175900	3979447930	19110	19110	19110	19110	0
107	20240729	175800	3979447930	19110	19110	19110	19110	0
108	20240729	175700	3979447930	19110	19110	19110	19110	0
109	20240729	175600	3979447930	19110	19110	19110	19110	0
110	20240729	175500	3979447930	19110	19110	19110	19110	0
111	20240729	175400	3979447930	19110	19110	19110	19110	0
112	20240729	175300	3979447930	19110	19110	19110	19110	0
113	20240729	175200	3979447930	19110	19110	19110	19110	0
114	20240729	175100	3979447930	19110	19110	19110	19110	0
115	20240729	175000	3979447930	19110	19110	19110	19110	0
116	20240729	174900	3979447930	19110	19110	19110	19110	0
117	20240729	174800	3979447930	19110	19110	19110	19110	0
118	20240729	174700	3979447930	19110	19110	19110	19110	0
119	20240729	174600	3979447930	19110	19110	19110	19110	0
120	20240729	174500	3979447930	19110	19110	19110	19110	0
121	20240729	174400	3979447930	19110	19110	19110	19110	0
122	20240729	174300	3979447930	19110	19110	19110	19110	1738
123	20240729	174200	3979447930	19110	19110	19110	19110	0
124	20240729	174100	3979447930	19110	19110	19110	19110	0
125	20240729	174000	3979447930	19110	19110	19110	19110	0
126	20240729	173900	3979447930	19110	19110	19110	19110	0
127	20240729	173800	3979447930	19110	19110	19110	19110	0
128	20240729	173700	3979447930	19110	19110	19110	19110	0
129	20240729	173600	3979447930	19110	19110	19110	19110	0
130	20240729	173500	3979447930	19110	19110	19110	19110	0
131	20240729	173400	3979447930	19110	19110	19110	19110	0
132	20240729	173300	3979447930	19110	19110	19110	19110	0
133	20240729	173200	3979447930	19110	19110	19110	19110	0
134	20240729	173100	3979447930	19110	19110	19110	19110	0
135	20240729	173000	3979447930	19110	19110	19110	19110	0
136	20240729	172900	3979447930	19110	19110	19110	19110	0
137	20240729	172800	3979447930	19110	19110	19110	19110	0
138	20240729	172700	3979447930	19110	19110	19110	19110	0
139	20240729	172600	3979447930	19110	19110	19110	19110	0
140	20240729	172500	3979447930	19110	19110	19110	19110	0
141	20240729	172400	3979447930	19110	19110	19110	19110	0
142	20240729	172300	3979447930	19110	19110	19110	19110	0
143	20240729	172200	3979447930	19110	19110	19110	19110	0
144	20240729	172100	3979447930	19110	19110	19110	19110	0
145	20240729	172000	3979447930	19110	19110	19110	19110	0
146	20240729	171900	3979447930	19110	19110	19110	19110	0
147	20240729	171800	3979447930	19110	19110	19110	19110	0
148	20240729	171700	3979447930	19110	19110	19110	19110	0
149	20240729	171600	3979447930	19110	19110	19110	19110	0
150	20240729	171500	3979447930	19110	19110	19110	19110	0
151	20240729	171400	3979447930	19110	19110	19110	19110	0
152	20240729	171300	3979447930	19110	19110	19110	19110	1738
153	20240729	171200	3979447930	19110	19110	19110	19110	0
154	20240729	171100	3979447930	19110	19110	19110	19110	0
155	20240729	171000	3979447930	19110	19110	19110	19110	0
156	20240729	170900	3979447930	19110	19110	19110	19110	0
157	20240729	170800	3979447930	19110	19110	19110	19110	0
158	20240729	170700	3979447930	19110	19110	19110	19110	0
159	20240729	170600	3979447930	19110	19110	19110	19110	0
160	20240729	170500	3979447930	19110	19110	19110	19110	0
161	20240729	170400	3979447930	19110	19110	19110	19110	0
162	20240729	170300	3979447930	19110	19110	19110	19110	0
163	20240729	170200	3979447930	19110	19110	19110	19110	0
164	20240729	170100	3979447930	19110	19110	19110	19110	0
165	20240729	170000	3979447930	19110	19110	19110	19110	0
166	20240729	165900	3979447930	19110	19110	19110	19110	0
167	20240729	165800	3979447930	19110	19110	19110	19110	0
168	20240729	165700	3979447930	19110	19110	19110	19110	0
169	20240729	165600	3979447930	19110	19110	19110	19110	0
170	20240729	165500	3979447930	19110	19110	19110	19110	0
171	20240729	165400	3979447930	19110	19110	19110	19110	0
172	20240729	165300	3979447930	19110	19110	19110	19110	0
173	20240729	165200	3979447930	19110	19110	19110	19110	0
174	20240729	165100	3979447930	19110	19110	19110	19110	0
175	20240729	165000	3979447930	19110	19110	19110	19110	0
176	20240729	164900	3979447930	19110	19110	19110	19110	0
177	20240729	164800	3979447930	19110	19110	19110	19110	0
178	20240729	164700	3979447930	19110	19110	19110	19110	0
179	20240729	164600	3979447930	19110	19110	19110	19110	0
180	20240729	164500	3979447930	19110	19110	19110	19110	0
181	20240729	164400	3979447930	19110	19110	19110	19110	0
182	20240729	164300	3979447930	19110	19110	19110	19110	1738
183	20240729	164200	3979447930	19110	19110	19110	19110	0
184	20240729	164100	3979447930	19110	19110	19110	19110	0
185	20240729	164000	3979447930	19110	19110	19110	19110	0
186	20240729	163900	3979447930	19110	19110	19110	19110	0
187	20240729	163800	3979447930	19110	19110	19110	19110	0
188	20240729	163700	3979447930	19110	19110	19110	19110	0
189	20240729	163600	3979447930	19110	19110	19110	19110	0
190	20240729	163500	3979447930	19110	19110	19110	19110	0
191	20240729	163400	3979447930	19110	19110	19110	19110	0
192	20240729	163300	3979447930	19110	19110	19110	19110	0
193	20240729	163200	3979447930	19110	19110	19110	19110	0
194	20240729	163100	3979447930	19110	19110	19110	19110	0
195	20240729	163000	3979447930	19110	19110	19110	19110	0
196	20240729	162900	3979447930	19110	19110	19110	19110	0
197	20240729	162800	3979447930	19110	19110	19110	19110	0
198	20240729	162700	3979447930	19110	19110	19110	19110	0
199	20240729	162600	3979447930	19110	19110	19110	19110	0
200	20240729	162500	3979447930	19110	19110	19110	19110	0
201	20240729	162400	3979447930	19110	19110	19110	19110	0
202	20240729	162300	3979447930	19110	19110	19110	19110	0
203	20240729	162200	3979447930	19110	19110	19110	19110	0
204	20240729	162100	3979447930	19110	19110	19110	19110	0
205	20240729	162000	3979447930	19110	19110	19110	19110	0
206	20240729	161900	3979447930	19110	19110	19110	19110	0
207	20240729	161800	3979447930	19110	19110	19110	19110	0
208	20240729	161700	3979447930	19110	19110	19110	19110	0
209	20240729	161600	3979447930	19110	19110	19110	19110	0
210	20240729	161500	3979447930	19110	19110	19110	19110	0
211	20240729	161400	3979447930	19110	19110	19110	19110	0
212	20240729	161300	3979447930	19110	19110	19110	19110	1738
213	20240729	161200	3979447930	19110	19110	19110	19110	0
214	20240729	161100	3979447930	19110	19110	19110	19110	0
215	20240729	161000	3979447930	19110	19110	19110	19110	0
216	20240729	160900	3979447930	19110	19110	19110	19110	0
217	20240729	160800	3979447930	19110	19110	19110	19110	0
218	20240729	160700	3979447930	19110	19110	19110	19110	0
219	20240729	160600	3979447930	19110	19110	19110	19110	0
220	20240729	160500	3979447930	19110	19110	19110	19110	0
221	20240729	160400	3979447930	19110	19110	19110	19110	0
222	20240729	160300	3979447930	19110	19110	19110	19110	0
223	20240729	160200	3979447930	19110	19110	19110	19110	0
224	20240729	160100	3979447930	19110	19110	19110	19110	0
225	20240729	160000	3979447930	19110	19110	19110	19110	0
226	20240729	155900	3979447930	19110	19110	19110	19110	0
227	20240729	155800	3979447930	19110	19110	19110	19110	0
228	20240729	155700	3979447930	19110	19110	19110	19110	0
229	20240729	155600	3979447930	19110	19110	19110	19110	0
230	20240729	155500	3979447930	19110	19110	19110	19110	0
231	20240729	155400	3979447930	19110	19110	19110	19110	0
232	20240729	155300	3979447930	19110	19110	19110	19110	0
233	20240729	155200	3979447930	19110	19110	19110	19110	0
234	20240729	155100	3979447930	19110	19110	19110	19110	0
235	20240729	155000	3979447930	19110	19110	19110	19110	0
236	20240729	154900	3979447930	19110	19110	19110	19110	0
237	20240729	154800	3979447930	19110	19110	19110	19110	0
238	20240729	154700	3979447930	19110	19110	19110	19110	0
239	20240729	154600	3979447930	19110	19110	19110	19110	0
240	20240729	154500	3979447930	19110	19110	19110	19110	0
241	20240729	154400	3979447930	19110	19110	19110	19110	0
242	20240729	154300	3979447930	19110	19110	19110	19110	1738
243	20240729	154200	3979447930	19110	19110	19110	19110	0
244	20240729	154100	3979447930	19110	19110	19110	19110	0
245	20240729	154000	3979447930	19110	19110	19110	19110	0
246	20240729	153900	3979447930	19110	19110	19110	19110	0
247	20240729	153800	3979447930	19110	19110	19110	19110	0
248	20240729	153700	3979447930	19110	19110	19110	19110	0
249	20240729	153600	3979447930	19110	19110	19110	19110	0
250	20240729	153500	3979447930	19110	19110	19110	19110	0
251	20240729	153400	3979447930	19110	19110	19110	19110	0
252	20240729	153300	3979447930	19110	19110	19110	19110	0
253	20240729	153200	3979447930	19110	19110	19110	19110	0
254	20240729	153100	3979447930	19110	19110	19110	19110	0
255	20240729	153000	3979447930	19110	19110	19110	19110	1738
256	20240729	152900	3946234750	19060	19060	19060	19060	0
257	20240729	152800	3946234750	19060	19060	19060	19060	0
258	20240729	152700	3946234750	19060	19060	19060	19060	0
259	20240729	152600	3946234750	19060	19060	19060	19060	0
260	20240729	152500	3946234750	19060	19060	19060	19060	0
261	20240729	152400	3946234750	19060	19060	19060	19060	0
262	20240729	152300	3946234750	19060	19060	19060	19060	0
263	20240729	152200	3946234750	19060	19060	19060	19060	0
264	20240729	152100	3946234750	19060	19060	19060	19060	0
265	20240729	152000	3946234750	19060	19060	19060	19060	0
266	20240729	151900	3946234750	19060	19050	19070	19050	706
267	20240729	151800	3932773970	19050	19050	19060	19050	143
268	20240729	151700	3930048670	19050	19050	19060	19020	286
269	20240729	151600	3924602530	19040	19070	19070	19040	454
270	20240729	151500	3915945440	19070	19030	19080	19030	453
271	20240729	151400	3907319130	19040	19070	19070	19040	236
272	20240729	151300	3902821040	19070	19090	19100	19070	779
273	20240729	151200	3887954330	19090	19100	19100	19090	264
274	20240729	151100	3882914280	19100	19100	19110	19090	426
275	20240729	151000	3874777340	19110	19120	19130	19100	998
276	20240729	150900	3855696320	19120	19120	19130	19120	386
277	20240729	150800	3848315750	19120	19120	19130	19120	466
278	20240729	150700	3839404820	19120	19120	19140	19120	294
279	20240729	150600	3833782290	19120	19120	19130	19120	1798
280	20240729	150500	3799396020	19120	19120	19130	19120	520
281	20240729	150400	3789453140	19130	19110	19130	19100	1292
282	20240729	150300	3764756060	19100	19100	19100	19100	658
283	20240729	150200	3752188260	19090	19100	19100	19090	1129
284	20240729	150100	3730624760	19100	19090	19100	19080	243
285	20240729	150000	3725986790	19080	19080	19090	19080	338
286	20240729	145900	3719535500	19080	19090	19090	19080	241
287	20240729	145800	3714935690	19100	19090	19100	19090	578
288	20240729	145700	3703900540	19090	19100	19100	19090	13
289	20240729	145600	3703652320	19100	19090	19100	19090	63
290	20240729	145500	3702449410	19100	19100	19100	19090	99
291	20240729	145400	3700558930	19100	19100	19110	19100	73
292	20240729	145300	3699164570	19100	19100	19110	19100	168
293	20240729	145200	3695955640	19090	19100	19100	19090	173
294	20240729	145100	3692653060	19090	19090	19100	19090	373
295	20240729	145000	3685532240	19090	19100	19100	19090	145
296	20240729	144900	3682763130	19100	19100	19100	19090	727
297	20240729	144800	3668877850	19100	19090	19100	19090	400
298	20240729	144700	3661237960	19090	19090	19090	19090	394
299	20240729	144600	3653716500	19100	19100	19100	19090	860
300	20240729	144500	3637292240	19100	19080	19100	19080	103
301	20240729	144400	3635325960	19090	19090	19090	19090	138
302	20240729	144300	3632691540	19080	19080	19090	19070	783
303	20240729	144200	3617754650	19080	19080	19080	19080	456
304	20240729	144100	3609054170	19090	19080	19090	19080	185
305	20240729	144000	3605524030	19080	19090	19090	19080	198
306	20240729	143900	3601744800	19080	19080	19090	19080	889
307	20240729	143800	3584774710	19080	19080	19090	19080	437
308	20240729	143700	3576432790	19080	19080	19080	19080	254
309	20240729	143600	3571586470	19080	19080	19080	19070	730
310	20240729	143500	3557658360	19070	19050	19080	19050	2795
311	20240729	143400	3504356420	19060	19030	19060	19020	7616
312	20240729	143300	3359323920	19030	19030	19040	19030	124
313	20240729	143200	3356963850	19030	19030	19040	19020	53
314	20240729	143100	3355955320	19020	19030	19030	19020	825
315	20240729	143000	3340261310	19030	19020	19040	19020	50
316	20240729	142900	3339310000	19040	19010	19040	19010	3700
317	20240729	142800	3268922010	19010	19000	19010	18990	1657
318	20240729	142700	3237430170	18990	18990	18990	18990	70
319	20240729	142600	3236100870	19000	18990	19000	18990	268
320	20240729	142500	3231011250	18990	18990	19000	18990	356
321	20240729	142400	3224250340	18990	18990	19000	18990	175
322	20240729	142300	3220925970	18990	18990	19000	18990	53
323	20240729	142200	3219919250	18990	19000	19000	18990	38
324	20240729	142100	3219197540	18990	18990	18990	18980	64
325	20240729	142000	3217982480	18990	18990	18990	18990	31
326	20240729	141900	3217393790	18990	18990	18990	18980	142
327	20240729	141800	3214697510	19000	18980	19000	18980	1916
328	20240729	141700	3178296340	18980	18980	18980	18980	14
329	20240729	141600	3178030620	18980	18960	18980	18960	1477
330	20240729	141500	3150011880	18970	18970	18970	18960	71
331	20240729	141400	3148665340	18960	18960	18970	18960	40
332	20240729	141300	3147906700	18950	18980	18980	18950	771
333	20240729	141200	3133280970	18980	18980	18980	18980	29
334	20240729	141100	3132730550	18990	18990	18990	18980	160
335	20240729	141000	3129692250	18990	19000	19000	18990	217
336	20240729	140900	3125569900	19000	19010	19010	19000	58
337	20240729	140800	3124467610	19010	19010	19020	19000	266
338	20240729	140700	3119413240	19010	19010	19010	19010	21
339	20240729	140600	3119014030	19010	19010	19010	19010	92
340	20240729	140500	3117265110	19020	19010	19020	19010	108
341	20240729	140400	3115211780	19010	19000	19010	19000	238
342	20240729	140300	3110687410	19000	19000	19010	19000	62
343	20240729	140200	3109509160	19010	19000	19010	19000	82
344	20240729	140100	3107950630	19000	19000	19010	19000	221
345	20240729	140000	3103750580	19010	19010	19010	19000	109
346	20240729	135900	3101678880	19010	19000	19020	19000	125
347	20240729	135800	3099302470	19020	19010	19020	19010	178
348	20240729	135700	3095917370	19010	19010	19010	19000	650
349	20240729	135600	3083561160	19020	19020	19020	19010	113
350	20240729	135500	3081412220	19020	19010	19020	19010	271
351	20240729	135400	3076259910	19010	19020	19030	19010	361
352	20240729	135300	3069393640	19020	19010	19020	19010	75
353	20240729	135200	3067967580	19010	19020	19020	19010	481
354	20240729	135100	3058819460	19010	19020	19020	19010	197
355	20240729	135000	3055072970	19020	19000	19020	19000	888
356	20240729	134900	3038185700	19000	19010	19020	19000	358
357	20240729	134800	3031379620	19020	19010	19020	19010	88
358	20240729	134700	3029706320	19000	19010	19010	19000	643
359	20240729	134600	3017483280	19010	19000	19010	19000	64
360	20240729	134500	3016266660	19000	18990	19010	18990	135
361	20240729	134400	3013701800	19000	19000	19000	18990	1698
362	20240729	134300	2981441190	19000	18990	19000	18990	1321
363	20240729	134200	2956342440	18980	18990	19000	18980	332
364	20240729	134100	2950038120	18990	18990	19000	18990	237
365	20240729	134000	2945537260	18990	18990	18990	18990	237
366	20240729	133900	2941036630	18980	18980	19000	18980	1538
367	20240729	133800	2911827650	18980	18990	18990	18980	165
368	20240729	133700	2908694750	18980	18970	18980	18970	874
369	20240729	133600	2892106630	18980	18970	18980	18970	151
370	20240729	133500	2889241520	18970	18960	18970	18960	87
371	20240729	133400	2887591530	18960	18960	18970	18960	291
372	20240729	133300	2882073570	18970	18960	18970	18950	224
373	20240729	133200	2877825480	18960	18970	18970	18950	110
374	20240729	133100	2875740060	18970	18960	18970	18950	323
375	20240729	133000	2869615480	18970	18970	18970	18970	147
376	20240729	132900	2866826890	18960	18960	18980	18960	257
377	20240729	132800	2861950110	18960	18960	18970	18960	68
378	20240729	132700	2860660590	18960	18960	18970	18960	121
379	20240729	132600	2858365410	18960	18950	18970	18950	498
380	20240729	132500	2848923510	18950	18950	18950	18950	39
381	20240729	132400	2848184460	18960	18960	18960	18960	1
382	20240729	132300	2848165500	18930	18970	18980	18930	171
383	20240729	132200	2844922510	18970	18970	18970	18950	138
384	20240729	132100	2842306000	18970	18980	18990	18970	1118
385	20240729	132000	2821082570	18980	18960	18980	18960	1306
386	20240729	131900	2796298820	18970	18960	18970	18950	269
387	20240729	131800	2791196690	18960	18970	18970	18960	175
388	20240729	131700	2787878370	18970	18960	18970	18960	70
389	20240729	131600	2786550760	18970	18970	18970	18960	136
390	20240729	131500	2783971380	18970	18940	18970	18940	108
391	20240729	131400	2781924520	18930	18940	18940	18930	157
392	20240729	131300	2778951320	18960	18960	18970	18930	339
393	20240729	131200	2772526070	18970	18970	18970	18970	45
394	20240729	131100	2771672420	18970	18970	18970	18970	743
395	20240729	131000	2757577710	18970	18980	18980	18970	395
396	20240729	130900	2750081460	18980	18980	18980	18970	232
397	20240729	130800	2745678300	18970	18970	18980	18970	124
398	20240729	130700	2743325680	18970	18940	18980	18940	1556
399	20240729	130600	2713829260	18930	18940	18940	18930	28
400	20240729	130500	2713299140	18940	18940	18940	18940	49
401	20240729	130400	2712371080	18930	18970	18970	18930	377
402	20240729	130300	2705230590	18960	18960	18960	18960	89
403	20240729	130200	2703543150	18940	18960	18960	18940	102
404	20240729	130100	2701609810	18960	18970	18970	18960	76
405	20240729	130000	2700168380	18960	18960	18960	18960	243
406	20240729	125900	2695561100	18970	18980	18980	18960	532
407	20240729	125800	2685469060	18980	18980	18980	18970	1243
408	20240729	125700	2661877210	18970	18970	18980	18960	677
409	20240729	125600	2649034720	18970	18960	18970	18960	333
410	20240729	125500	2642718110	18960	18950	18960	18950	331
411	20240729	125400	2636442450	18950	18960	18960	18950	154
412	20240729	125300	2633523100	18950	18960	18960	18950	159
413	20240729	125200	2630508560	18950	18950	18960	18950	292
414	20240729	125100	2624972750	18940	18940	18940	18940	29
415	20240729	125000	2624423490	18960	18960	18960	18950	211
416	20240729	124900	2620424100	18960	18940	18960	18940	348
417	20240729	124800	2613829120	18940	18960	18960	18940	644
418	20240729	124700	2601620260	18950	18950	18960	18950	211
419	20240729	124600	2597621350	18940	18930	18960	18930	1189
420	20240729	124500	2575090480	18930	18930	18930	18930	205
421	20240729	124400	2571209830	18950	18930	18950	18930	5832
422	20240729	124300	2460790440	18920	18910	18930	18910	269
423	20240729	124200	2455700950	18920	18920	18930	18910	882
424	20240729	124100	2439006210	18920	18920	18930	18910	486
425	20240729	124000	2429811990	18920	18930	18930	18920	190
426	20240729	123900	2426216140	18930	18920	18930	18920	112
427	20240729	123800	2424096630	18920	18930	18930	18920	277
428	20240729	123700	2418853040	18920	18920	18930	18920	751
429	20240729	123600	2404644100	18920	18910	18920	18910	202
430	20240729	123500	2400822650	18920	18910	18920	18910	3186
431	20240729	123400	2340543660	18900	18900	18910	18900	1450
432	20240729	123300	2313125060	18900	18900	18900	18880	269
433	20240729	123200	2308041540	18900	18890	18900	18890	310
434	20240729	123100	2302182550	18880	18880	18880	18880	41
435	20240729	123000	2301408470	18880	18890	18890	18880	242
436	20240729	122900	2296837580	18890	18890	18900	18890	83
437	20240729	122800	2295269700	18890	18890	18900	18890	379
438	20240729	122700	2288107630	18890	18870	18890	18870	416
439	20240729	122600	2280251950	18850	18880	18880	18850	34
440	20240729	122500	2279611020	18880	18880	18880	18880	0
441	20240729	122400	2279611020	18880	18840	18880	18840	31
442	20240729	122300	2279026900	18890	18840	18890	18840	90
443	20240729	122200	2277328900	18840	18840	18840	18840	301
444	20240729	122100	2271658060	18830	18880	18890	18830	183
445	20240729	122000	2268203510	18880	18860	18880	18840	1012
446	20240729	121900	2249126000	18860	18850	18860	18850	144
447	20240729	121800	2246410250	18850	18850	18850	18840	2040
448	20240729	121700	2207956540	18850	18850	18850	18830	144
449	20240729	121600	2205242760	18850	18840	18850	18840	230
450	20240729	121500	2200908270	18840	18850	18850	18840	14
451	20240729	121400	2200644460	18850	18860	18860	18850	45
452	20240729	121300	2199795860	18860	18860	18860	18860	11
453	20240729	121200	2199588400	18870	18890	18890	18870	86
454	20240729	121100	2197964300	18890	18890	18890	18880	233
455	20240729	121000	2193563230	18870	18870	18870	18870	75
456	20240729	120900	2192147980	18870	18900	18900	18870	40
457	20240729	120800	2191392850	18900	18890	18910	18870	1410
458	20240729	120700	2164751190	18890	18850	18890	18840	938
459	20240729	120600	2147047520	18840	18840	18840	18840	38
460	20240729	120500	2146331600	18840	18860	18860	18840	72
461	20240729	120400	2144974420	18850	18820	18850	18820	665
462	20240729	120300	2132442360	18820	18840	18840	18820	87
463	20240729	120200	2130804260	18830	18830	18840	18830	83
464	20240729	120100	2129241270	18830	18830	18830	18830	0
465	20240729	120000	2129241270	18830	18830	18850	18830	67
466	20240729	115900	2127979240	18830	18850	18850	18820	94
467	20240729	115800	2126208540	18850	18830	18850	18830	179
468	20240729	115700	2122836910	18830	18840	18840	18830	621
469	20240729	115600	2111143470	18850	18840	18850	18840	808
470	20240729	115500	2095920730	18840	18840	18840	18840	14
471	20240729	115400	2095656970	18840	18850	18850	18840	43
472	20240729	115300	2094846820	18850	18840	18850	18840	55
473	20240729	115200	2093810450	18850	18860	18860	18850	247
474	20240729	115100	2089152990	18860	18860	18860	18860	104
475	20240729	115000	2087191550	18860	18850	18860	18850	245
476	20240729	114900	2082571150	18850	18850	18850	18850	40
477	20240729	114800	2081817150	18850	18850	18850	18850	10
478	20240729	114700	2081628650	18860	18850	18860	18850	56
479	20240729	114600	2080573040	18850	18840	18860	18840	332
480	20240729	114500	2074315040	18840	18840	18840	18840	10
481	20240729	114400	2074126640	18850	18860	18860	18850	725
482	20240729	114300	2060457230	18860	18850	18860	18850	429
483	20240729	114200	2052366600	18850	18850	18850	18850	14
484	20240729	114100	2052102700	18850	18850	18850	18850	75
485	20240729	114000	2050688950	18850	18850	18850	18850	33
486	20240729	113900	2050066900	18850	18850	18850	18850	1
487	20240729	113800	2050048050	18860	18860	18860	18860	284
488	20240729	113700	2044691810	18860	18860	18860	18860	164
489	20240729	113600	2041598770	18860	18870	18870	18860	124
490	20240729	113500	2039258990	18870	18880	18880	18860	137
491	20240729	113400	2036673100	18860	18870	18870	18860	97
492	20240729	113300	2034843010	18860	18870	18870	18850	254
493	20240729	113200	2030052130	18850	18870	18870	18850	430
494	20240729	113100	2021943800	18890	18850	18890	18850	760
495	20240729	113000	2007602340	18860	18860	18860	18850	522
496	20240729	112900	1997759310	18860	18840	18860	18840	72
497	20240729	112800	1996402350	18820	18860	18860	18820	331
498	20240729	112700	1990172890	18860	18860	18860	18860	43
499	20240729	112600	1989361910	18820	18810	18850	18810	308
500	20240729	112500	1983558260	18820	18840	18840	18820	177
501	20240729	112400	1980226550	18840	18820	18840	18820	60
502	20240729	112300	1979097240	18820	18830	18840	18820	283
503	20240729	112200	1973766410	18830	18810	18830	18810	47
504	20240729	112100	1972882120	18810	18810	18810	18810	0
505	20240729	112000	1972882120	18810	18820	18820	18810	142
506	20240729	111900	1970209980	18830	18830	18830	18830	19
507	20240729	111800	1969852210	18830	18830	18830	18830	356
508	20240729	111700	1963148730	18840	18830	18840	18830	101
509	20240729	111600	1961246890	18830	18830	18830	18830	41
510	20240729	111500	1960474860	18840	18840	18840	18830	155
511	20240729	111400	1957555960	18840	18840	18840	18830	159
512	20240729	111300	1954561900	18830	18830	18830	18820	160
513	20240729	111200	1951549200	18840	18820	18840	18820	85
514	20240729	111100	1949949400	18850	18840	18850	18820	564
515	20240729	111000	1939325460	18840	18840	18850	18840	112
516	20240729	110900	1937215280	18840	18840	18840	18840	40
517	20240729	110800	1936461680	18840	18840	18840	18840	132
518	20240729	110700	1933974800	18850	18890	18890	18850	140
519	20240729	110600	1931331400	18890	18890	18890	18880	237
520	20240729	110500	1926854570	18890	18890	18890	18890	50
521	20240729	110400	1925910070	18890	18900	18900	18890	45
522	20240729	110300	1925059970	18900	18880	18900	18810	1085
523	20240729	110200	1904570640	18880	18830	18880	18830	722
524	20240729	110100	1890949780	18830	18820	18830	18820	52
525	20240729	110000	1889971030	18810	18810	18810	18810	30
526	20240729	105900	1889406730	18830	18830	18830	18830	6
527	20240729	105800	1889293750	18830	18830	18840	18830	289
528	20240729	105700	1883850880	18820	18810	18820	18810	55
529	20240729	105600	1882816130	18810	18810	18810	18810	5
530	20240729	105500	1882722080	18810	18810	18820	18810	60
531	20240729	105400	1881593190	18810	18810	18810	18810	48
532	20240729	105300	1880690310	18810	18790	18810	18790	238
533	20240729	105200	1876214450	18770	18780	18800	18770	373
534	20240729	105100	1869203600	18790	18760	18790	18750	145
535	20240729	105000	1866484620	18790	18760	18790	18760	202
536	20240729	104900	1862694770	18760	18760	18800	18760	155
537	20240729	104800	1859785270	18760	18810	18820	18760	211
538	20240729	104700	1855817760	18840	18820	18840	18820	257
539	20240729	104600	1850976420	18820	18760	18820	18760	215
540	20240729	104500	1846936950	18760	18810	18810	18760	1097
541	20240729	104400	1826340930	18780	18780	18780	18770	71
542	20240729	104300	1825007680	18780	18830	18830	18780	3059
543	20240729	104200	1767455070	18830	18830	18830	18820	59
544	20240729	104100	1766344400	18830	18820	18830	18820	158
545	20240729	104000	1763369960	18820	18820	18820	18820	50
546	20240729	103900	1762428960	18820	18840	18840	18820	512
547	20240729	103800	1752787110	18840	18840	18840	18840	48
548	20240729	103700	1751882790	18850	18840	18850	18840	61
549	20240729	103600	1750733540	18840	18840	18840	18840	317
550	20240729	103500	1744761260	18850	18880	18880	18850	142
551	20240729	103400	1742081800	18890	18850	18890	18850	375
552	20240729	103300	1735002870	18860	18850	18860	18840	227
553	20240729	103200	1730723850	18850	18830	18850	18830	137
554	20240729	103100	1728142000	18860	18830	18860	18820	1056
555	20240729	103000	1708263110	18830	18850	18850	18830	3410
556	20240729	102900	1643985830	18860	18850	18860	18850	442
557	20240729	102800	1635654120	18850	18870	18870	18850	456
558	20240729	102700	1627057070	18860	18860	18880	18860	35
559	20240729	102600	1626396730	18860	18860	18860	18860	32
560	20240729	102500	1625793210	18860	18850	18860	18850	293
561	20240729	102400	1620267690	18860	18860	18860	18850	65
562	20240729	102300	1619042090	18860	18860	18860	18850	5
563	20240729	102200	1618947810	18860	18860	18860	18860	1
564	20240729	102100	1618928950	18860	18860	18860	18860	65
565	20240729	102000	1617703050	18860	18860	18860	18860	230
566	20240729	101900	1613365250	18860	18890	18890	18860	393
567	20240729	101800	1605946620	18890	18890	18890	18890	68
568	20240729	101700	1604662100	18900	18890	18900	18890	397
569	20240729	101600	1597160330	18870	18870	18900	18870	71
570	20240729	101500	1595819410	18870	18880	18880	18870	165
571	20240729	101400	1592705710	18890	18890	18890	18890	139
572	20240729	101300	1590080000	18900	18900	18900	18900	88
573	20240729	101200	1588416800	18900	18900	18910	18900	309
574	20240729	101100	1582574630	18910	18910	18920	18900	869
575	20240729	101000	1566141750	18910	18900	18910	18900	160
576	20240729	100900	1563117410	18900	18900	18910	18860	332
577	20240729	100800	1556847780	18910	18900	18920	18900	423
578	20240729	100700	1548850320	18900	18910	18910	18900	147
579	20240729	100600	1546070660	18910	18910	18920	18900	784
580	20240729	100500	1531241330	18900	18850	18900	18850	922
581	20240729	100400	1513816750	18900	18850	18900	18850	91
582	20240729	100300	1512101050	18900	18850	18900	18850	15
583	20240729	100200	1511817800	18850	18900	18910	18850	1399
584	20240729	100100	1485365930	18900	18840	18900	18770	1931
585	20240729	100000	1448909230	18840	18840	18840	18840	107
586	20240729	095900	1446893350	18830	18840	18840	18830	1005
587	20240729	095800	1427959200	18840	18840	18840	18840	1005
588	20240729	095700	1409025000	18840	18840	18850	18840	953
589	20240729	095600	1391070330	18840	18840	18850	18840	452
590	20240729	095500	1382553770	18850	18850	18850	18850	3
591	20240729	095400	1382497220	18750	18850	18850	18750	574
592	20240729	095300	1371722680	18850	18880	18890	18840	228
593	20240729	095200	1367416780	18880	18880	18890	18880	1311
594	20240729	095100	1342662650	18880	18850	18880	18840	883
595	20240729	095000	1325998780	18850	18770	18850	18770	1036
596	20240729	094900	1306552790	18770	18850	18850	18770	238
597	20240729	094800	1302068250	18850	18760	18850	18760	2159
598	20240729	094700	1261464330	18760	18760	18760	18750	621
599	20240729	094600	1249819690	18750	18780	18780	18750	202
600	20240729	094500	1246028410	18750	18760	18760	18750	1022
601	20240729	094400	1226865860	18760	18760	18790	18760	683
602	20240729	094300	1214048460	18760	18780	18780	18750	168
603	20240729	094200	1210895600	18780	18750	18780	18750	623
604	20240729	094100	1199196440	18750	18830	18830	18750	2839
605	20240729	094000	1145939730	18840	18840	18840	18790	521
606	20240729	093900	1136131290	18840	18790	18840	18790	130
607	20240729	093800	1133683390	18850	18790	18850	18780	195
608	20240729	093700	1130011820	18780	18830	18830	18780	67
609	20240729	093600	1128750840	18830	18850	18850	18830	1265
610	20240729	093500	1104913070	18830	18790	18830	18790	276
611	20240729	093400	1099716850	18780	18810	18830	18780	646
612	20240729	093300	1087564220	18810	18780	18860	18780	290
613	20240729	093200	1082108170	18850	18850	18850	18850	208
614	20240729	093100	1078187370	18850	18850	18850	18850	4
615	20240729	093000	1078111970	18850	18860	18880	18850	188
616	20240729	092900	1074568060	18860	18890	18900	18850	2967
617	20240729	092800	1018505830	18880	18850	18880	18850	2130
618	20240729	092700	978297070	18850	18890	18890	18820	990
619	20240729	092600	959651250	18890	18880	18890	18850	1158
620	20240729	092500	937785770	18870	18830	18870	18760	2403
621	20240729	092400	892522800	18760	18770	18840	18760	993
622	20240729	092300	873850740	18770	18770	18770	18770	446
623	20240729	092200	865479320	18770	18760	18790	18760	48
624	20240729	092100	864578770	18760	18760	18760	18730	168
625	20240729	092000	861431070	18760	18800	18800	18750	1757
626	20240729	091900	828462790	18800	18790	18800	18790	430
627	20240729	091800	820378980	18730	18740	18800	18730	218
628	20240729	091700	816283400	18720	18720	18730	18700	5028
629	20240729	091600	722233690	18720	18750	18760	18720	2204
630	20240729	091500	680956890	18750	18780	18780	18740	1852
631	20240729	091400	646227680	18780	18830	18890	18780	2838
632	20240729	091300	592842280	18820	18820	18890	18810	1370
633	20240729	091200	567055820	18830	18830	18900	18820	1727
634	20240729	091100	534489880	18830	18840	18910	18820	739
635	20240729	091000	520551210	18840	18770	18840	18770	291
636	20240729	090900	515073460	18730	18730	18780	18730	206
637	20240729	090800	511213430	18750	18730	18750	18720	448
638	20240729	090700	502824600	18720	18730	18790	18720	1258
639	20240729	090600	479258860	18740	18850	18850	18740	3444
640	20240729	090500	414518250	18850	18830	18900	18810	2807
641	20240729	090400	361657780	18830	18900	18930	18830	863
642	20240729	090300	345383500	18890	18880	18890	18830	964
643	20240729	090200	327181480	18900	18900	18940	18900	3320
644	20240729	090100	264413430	18900	18890	18930	18870	4240
645	20240729	090000	184286280	18880	18900	18900	18770	9765