KissMeData/051370/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193000	1152268580	12830	12830	12830	12830	2505
3	20240729	192900	1152268580	12830	12830	12830	12830	0
4	20240729	192800	1152268580	12830	12830	12830	12830	0
5	20240729	192700	1152268580	12830	12830	12830	12830	0
6	20240729	192600	1152268580	12830	12830	12830	12830	0
7	20240729	192500	1152268580	12830	12830	12830	12830	0
8	20240729	192400	1152268580	12830	12830	12830	12830	0
9	20240729	192300	1152268580	12830	12830	12830	12830	0
10	20240729	192200	1152268580	12830	12830	12830	12830	0
11	20240729	192100	1152268580	12830	12830	12830	12830	0
12	20240729	192000	1152268580	12830	12830	12830	12830	0
13	20240729	191900	1152268580	12830	12830	12830	12830	0
14	20240729	191800	1152268580	12830	12830	12830	12830	0
15	20240729	191700	1152268580	12830	12830	12830	12830	0
16	20240729	191600	1152268580	12830	12830	12830	12830	0
17	20240729	191500	1152268580	12830	12830	12830	12830	0
18	20240729	191400	1152268580	12830	12830	12830	12830	0
19	20240729	191300	1152268580	12830	12830	12830	12830	0
20	20240729	191200	1152268580	12830	12830	12830	12830	0
21	20240729	191100	1152268580	12830	12830	12830	12830	0
22	20240729	191000	1152268580	12830	12830	12830	12830	0
23	20240729	190900	1152268580	12830	12830	12830	12830	0
24	20240729	190800	1152268580	12830	12830	12830	12830	0
25	20240729	190700	1152268580	12830	12830	12830	12830	0
26	20240729	190600	1152268580	12830	12830	12830	12830	0
27	20240729	190500	1152268580	12830	12830	12830	12830	0
28	20240729	190400	1152268580	12830	12830	12830	12830	0
29	20240729	190300	1152268580	12830	12830	12830	12830	0
30	20240729	190200	1152268580	12830	12830	12830	12830	0
31	20240729	190100	1152268580	12830	12830	12830	12830	0
32	20240729	190000	1152268580	12830	12830	12830	12830	2505
33	20240729	185900	1152268580	12830	12830	12830	12830	0
34	20240729	185800	1152268580	12830	12830	12830	12830	0
35	20240729	185700	1152268580	12830	12830	12830	12830	0
36	20240729	185600	1152268580	12830	12830	12830	12830	0
37	20240729	185500	1152268580	12830	12830	12830	12830	0
38	20240729	185400	1152268580	12830	12830	12830	12830	0
39	20240729	185300	1152268580	12830	12830	12830	12830	0
40	20240729	185200	1152268580	12830	12830	12830	12830	0
41	20240729	185100	1152268580	12830	12830	12830	12830	0
42	20240729	185000	1152268580	12830	12830	12830	12830	0
43	20240729	184900	1152268580	12830	12830	12830	12830	0
44	20240729	184800	1152268580	12830	12830	12830	12830	0
45	20240729	184700	1152268580	12830	12830	12830	12830	0
46	20240729	184600	1152268580	12830	12830	12830	12830	0
47	20240729	184500	1152268580	12830	12830	12830	12830	0
48	20240729	184400	1152268580	12830	12830	12830	12830	0
49	20240729	184300	1152268580	12830	12830	12830	12830	0
50	20240729	184200	1152268580	12830	12830	12830	12830	0
51	20240729	184100	1152268580	12830	12830	12830	12830	0
52	20240729	184000	1152268580	12830	12830	12830	12830	0
53	20240729	183900	1152268580	12830	12830	12830	12830	0
54	20240729	183800	1152268580	12830	12830	12830	12830	0
55	20240729	183700	1152268580	12830	12830	12830	12830	0
56	20240729	183600	1152268580	12830	12830	12830	12830	0
57	20240729	183500	1152268580	12830	12830	12830	12830	0
58	20240729	183400	1152268580	12830	12830	12830	12830	0
59	20240729	183300	1152268580	12830	12830	12830	12830	0
60	20240729	183200	1152268580	12830	12830	12830	12830	0
61	20240729	183100	1152268580	12830	12830	12830	12830	0
62	20240729	183000	1152268580	12830	12830	12830	12830	2505
63	20240729	182900	1152268580	12830	12830	12830	12830	0
64	20240729	182800	1152268580	12830	12830	12830	12830	0
65	20240729	182700	1152268580	12830	12830	12830	12830	0
66	20240729	182600	1152268580	12830	12830	12830	12830	0
67	20240729	182500	1152268580	12830	12830	12830	12830	0
68	20240729	182400	1152268580	12830	12830	12830	12830	0
69	20240729	182300	1152268580	12830	12830	12830	12830	0
70	20240729	182200	1152268580	12830	12830	12830	12830	0
71	20240729	182100	1152268580	12830	12830	12830	12830	0
72	20240729	182000	1152268580	12830	12830	12830	12830	0
73	20240729	181900	1152268580	12830	12830	12830	12830	0
74	20240729	181800	1152268580	12830	12830	12830	12830	0
75	20240729	181700	1152268580	12830	12830	12830	12830	0
76	20240729	181600	1152268580	12830	12830	12830	12830	0
77	20240729	181500	1152268580	12830	12830	12830	12830	0
78	20240729	181400	1152268580	12830	12830	12830	12830	0
79	20240729	181300	1152268580	12830	12830	12830	12830	0
80	20240729	181200	1152268580	12830	12830	12830	12830	0
81	20240729	181100	1152268580	12830	12830	12830	12830	0
82	20240729	181000	1152268580	12830	12830	12830	12830	0
83	20240729	180900	1152268580	12830	12830	12830	12830	0
84	20240729	180800	1152268580	12830	12830	12830	12830	0
85	20240729	180700	1152268580	12830	12830	12830	12830	0
86	20240729	180600	1152268580	12830	12830	12830	12830	0
87	20240729	180500	1152268580	12830	12830	12830	12830	0
88	20240729	180400	1152268580	12830	12830	12830	12830	0
89	20240729	180300	1152268580	12830	12830	12830	12830	0
90	20240729	180200	1152268580	12830	12830	12830	12830	0
91	20240729	180100	1152268580	12830	12830	12830	12830	0
92	20240729	180000	1152268580	12830	12830	12830	12830	2505
93	20240729	175900	1152268580	12830	12830	12830	12830	0
94	20240729	175800	1152268580	12830	12830	12830	12830	0
95	20240729	175700	1152268580	12830	12830	12830	12830	0
96	20240729	175600	1152268580	12830	12830	12830	12830	0
97	20240729	175500	1152268580	12830	12830	12830	12830	0
98	20240729	175400	1152268580	12830	12830	12830	12830	0
99	20240729	175300	1152268580	12830	12830	12830	12830	0
100	20240729	175200	1152268580	12830	12830	12830	12830	0
101	20240729	175100	1152268580	12830	12830	12830	12830	0
102	20240729	175000	1152268580	12830	12830	12830	12830	0
103	20240729	174900	1152268580	12830	12830	12830	12830	0
104	20240729	174800	1152268580	12830	12830	12830	12830	0
105	20240729	174700	1152268580	12830	12830	12830	12830	0
106	20240729	174600	1152268580	12830	12830	12830	12830	0
107	20240729	174500	1152268580	12830	12830	12830	12830	0
108	20240729	174400	1152268580	12830	12830	12830	12830	0
109	20240729	174300	1152268580	12830	12830	12830	12830	0
110	20240729	174200	1152268580	12830	12830	12830	12830	0
111	20240729	174100	1152268580	12830	12830	12830	12830	0
112	20240729	174000	1152268580	12830	12830	12830	12830	0
113	20240729	173900	1152268580	12830	12830	12830	12830	0
114	20240729	173800	1152268580	12830	12830	12830	12830	0
115	20240729	173700	1152268580	12830	12830	12830	12830	0
116	20240729	173600	1152268580	12830	12830	12830	12830	0
117	20240729	173500	1152268580	12830	12830	12830	12830	0
118	20240729	173400	1152268580	12830	12830	12830	12830	0
119	20240729	173300	1152268580	12830	12830	12830	12830	0
120	20240729	173200	1152268580	12830	12830	12830	12830	0
121	20240729	173100	1152268580	12830	12830	12830	12830	0
122	20240729	173000	1152268580	12830	12830	12830	12830	2505
123	20240729	172900	1152268580	12830	12830	12830	12830	0
124	20240729	172800	1152268580	12830	12830	12830	12830	0
125	20240729	172700	1152268580	12830	12830	12830	12830	0
126	20240729	172600	1152268580	12830	12830	12830	12830	0
127	20240729	172500	1152268580	12830	12830	12830	12830	0
128	20240729	172400	1152268580	12830	12830	12830	12830	0
129	20240729	172300	1152268580	12830	12830	12830	12830	0
130	20240729	172200	1152268580	12830	12830	12830	12830	0
131	20240729	172100	1152268580	12830	12830	12830	12830	0
132	20240729	172000	1152268580	12830	12830	12830	12830	0
133	20240729	171900	1152268580	12830	12830	12830	12830	0
134	20240729	171800	1152268580	12830	12830	12830	12830	0
135	20240729	171700	1152268580	12830	12830	12830	12830	0
136	20240729	171600	1152268580	12830	12830	12830	12830	0
137	20240729	171500	1152268580	12830	12830	12830	12830	0
138	20240729	171400	1152268580	12830	12830	12830	12830	0
139	20240729	171300	1152268580	12830	12830	12830	12830	0
140	20240729	171200	1152268580	12830	12830	12830	12830	0
141	20240729	171100	1152268580	12830	12830	12830	12830	0
142	20240729	171000	1152268580	12830	12830	12830	12830	0
143	20240729	170900	1152268580	12830	12830	12830	12830	0
144	20240729	170800	1152268580	12830	12830	12830	12830	0
145	20240729	170700	1152268580	12830	12830	12830	12830	0
146	20240729	170600	1152268580	12830	12830	12830	12830	0
147	20240729	170500	1152268580	12830	12830	12830	12830	0
148	20240729	170400	1152268580	12830	12830	12830	12830	0
149	20240729	170300	1152268580	12830	12830	12830	12830	0
150	20240729	170200	1152268580	12830	12830	12830	12830	0
151	20240729	170100	1152268580	12830	12830	12830	12830	0
152	20240729	170000	1152268580	12830	12830	12830	12830	2505
153	20240729	165900	1152268580	12830	12830	12830	12830	0
154	20240729	165800	1152268580	12830	12830	12830	12830	0
155	20240729	165700	1152268580	12830	12830	12830	12830	0
156	20240729	165600	1152268580	12830	12830	12830	12830	0
157	20240729	165500	1152268580	12830	12830	12830	12830	0
158	20240729	165400	1152268580	12830	12830	12830	12830	0
159	20240729	165300	1152268580	12830	12830	12830	12830	0
160	20240729	165200	1152268580	12830	12830	12830	12830	0
161	20240729	165100	1152268580	12830	12830	12830	12830	0
162	20240729	165000	1152268580	12830	12830	12830	12830	0
163	20240729	164900	1152268580	12830	12830	12830	12830	0
164	20240729	164800	1152268580	12830	12830	12830	12830	0
165	20240729	164700	1152268580	12830	12830	12830	12830	0
166	20240729	164600	1152268580	12830	12830	12830	12830	0
167	20240729	164500	1152268580	12830	12830	12830	12830	0
168	20240729	164400	1152268580	12830	12830	12830	12830	0
169	20240729	164300	1152268580	12830	12830	12830	12830	0
170	20240729	164200	1152268580	12830	12830	12830	12830	0
171	20240729	164100	1152268580	12830	12830	12830	12830	0
172	20240729	164000	1152268580	12830	12830	12830	12830	0
173	20240729	163900	1152268580	12830	12830	12830	12830	0
174	20240729	163800	1152268580	12830	12830	12830	12830	0
175	20240729	163700	1152268580	12830	12830	12830	12830	0
176	20240729	163600	1152268580	12830	12830	12830	12830	0
177	20240729	163500	1152268580	12830	12830	12830	12830	0
178	20240729	163400	1152268580	12830	12830	12830	12830	0
179	20240729	163300	1152268580	12830	12830	12830	12830	0
180	20240729	163200	1152268580	12830	12830	12830	12830	0
181	20240729	163100	1152268580	12830	12830	12830	12830	0
182	20240729	163000	1152268580	12830	12830	12830	12830	2505
183	20240729	162900	1152268580	12830	12830	12830	12830	0
184	20240729	162800	1152268580	12830	12830	12830	12830	0
185	20240729	162700	1152268580	12830	12830	12830	12830	0
186	20240729	162600	1152268580	12830	12830	12830	12830	0
187	20240729	162500	1152268580	12830	12830	12830	12830	0
188	20240729	162400	1152268580	12830	12830	12830	12830	0
189	20240729	162300	1152268580	12830	12830	12830	12830	0
190	20240729	162200	1152268580	12830	12830	12830	12830	0
191	20240729	162100	1152268580	12830	12830	12830	12830	0
192	20240729	162000	1152268580	12830	12830	12830	12830	0
193	20240729	161900	1152268580	12830	12830	12830	12830	0
194	20240729	161800	1152268580	12830	12830	12830	12830	0
195	20240729	161700	1152268580	12830	12830	12830	12830	0
196	20240729	161600	1152268580	12830	12830	12830	12830	0
197	20240729	161500	1152268580	12830	12830	12830	12830	0
198	20240729	161400	1152268580	12830	12830	12830	12830	0
199	20240729	161300	1152268580	12830	12830	12830	12830	0
200	20240729	161200	1152268580	12830	12830	12830	12830	0
201	20240729	161100	1152268580	12830	12830	12830	12830	0
202	20240729	161000	1152268580	12830	12830	12830	12830	0
203	20240729	160900	1152268580	12830	12830	12830	12830	0
204	20240729	160800	1152268580	12830	12830	12830	12830	0
205	20240729	160700	1152268580	12830	12830	12830	12830	0
206	20240729	160600	1152268580	12830	12830	12830	12830	0
207	20240729	160500	1152268580	12830	12830	12830	12830	0
208	20240729	160400	1152268580	12830	12830	12830	12830	0
209	20240729	160300	1152268580	12830	12830	12830	12830	0
210	20240729	160200	1152268580	12830	12830	12830	12830	0
211	20240729	160100	1152268580	12830	12830	12830	12830	0
212	20240729	160000	1152268580	12830	12830	12830	12830	2505
213	20240729	155900	1152268580	12830	12830	12830	12830	0
214	20240729	155800	1152268580	12830	12830	12830	12830	0
215	20240729	155700	1152268580	12830	12830	12830	12830	0
216	20240729	155600	1152268580	12830	12830	12830	12830	0
217	20240729	155500	1152268580	12830	12830	12830	12830	0
218	20240729	155400	1152268580	12830	12830	12830	12830	0
219	20240729	155300	1152268580	12830	12830	12830	12830	0
220	20240729	155200	1152268580	12830	12830	12830	12830	0
221	20240729	155100	1152268580	12830	12830	12830	12830	0
222	20240729	155000	1152268580	12830	12830	12830	12830	0
223	20240729	154900	1152268580	12830	12830	12830	12830	0
224	20240729	154800	1152268580	12830	12830	12830	12830	0
225	20240729	154700	1152268580	12830	12830	12830	12830	0
226	20240729	154600	1152268580	12830	12830	12830	12830	0
227	20240729	154500	1152268580	12830	12830	12830	12830	0
228	20240729	154400	1152268580	12830	12830	12830	12830	0
229	20240729	154300	1152268580	12830	12830	12830	12830	0
230	20240729	154200	1152268580	12830	12830	12830	12830	0
231	20240729	154100	1152268580	12830	12830	12830	12830	0
232	20240729	154000	1152268580	12830	12830	12830	12830	0
233	20240729	153900	1152268580	12830	12830	12830	12830	0
234	20240729	153800	1152268580	12830	12830	12830	12830	0
235	20240729	153700	1152268580	12830	12830	12830	12830	0
236	20240729	153600	1152268580	12830	12830	12830	12830	0
237	20240729	153500	1152268580	12830	12830	12830	12830	0
238	20240729	153400	1152268580	12830	12830	12830	12830	0
239	20240729	153300	1152268580	12830	12830	12830	12830	0
240	20240729	153200	1152268580	12830	12830	12830	12830	0
241	20240729	153100	1152268580	12830	12830	12830	12830	0
242	20240729	153000	1152268580	12830	12830	12830	12830	5010
243	20240729	152900	1120129430	12830	12830	12830	12830	0
244	20240729	152800	1120129430	12830	12830	12830	12830	0
245	20240729	152700	1120129430	12830	12830	12830	12830	0
246	20240729	152600	1120129430	12830	12830	12830	12830	0
247	20240729	152500	1120129430	12830	12830	12830	12830	0
248	20240729	152400	1120129430	12830	12830	12830	12830	0
249	20240729	152300	1120129430	12830	12830	12830	12830	0
250	20240729	152200	1120129430	12830	12830	12830	12830	0
251	20240729	152100	1120129430	12830	12830	12830	12830	0
252	20240729	152000	1120129430	12830	12830	12830	12830	0
253	20240729	151900	1120129430	12830	12820	12830	12820	186
254	20240729	151800	1117743650	12830	12830	12830	12820	216
255	20240729	151700	1114974430	12830	12820	12840	12820	162
256	20240729	151600	1112895660	12820	12830	12840	12820	714
257	20240729	151500	1103735900	12840	12840	12840	12840	58
258	20240729	151400	1102991180	12840	12830	12840	12830	662
259	20240729	151300	1094497660	12830	12830	12830	12820	261
260	20240729	151200	1091151030	12830	12830	12830	12820	247
261	20240729	151100	1087984070	12830	12820	12830	12820	616
262	20240729	151000	1080086850	12840	12830	12850	12820	54
263	20240729	150900	1079393940	12850	12840	12850	12800	2789
264	20240729	150800	1043667520	12850	12860	12860	12850	106
265	20240729	150700	1042305330	12860	12860	12860	12860	11
266	20240729	150600	1042163870	12860	12860	12860	12860	33
267	20240729	150500	1041739490	12860	12860	12860	12860	6
268	20240729	150400	1041662330	12860	12870	12870	12860	80
269	20240729	150300	1040633490	12870	12870	12870	12870	9
270	20240729	150200	1040517660	12870	12890	12890	12870	863
271	20240729	150100	1029394500	12890	12880	12890	12880	92
272	20240729	150000	1028209470	12880	12880	12880	12880	131
273	20240729	145900	1026522190	12870	12880	12880	12870	111
274	20240729	145800	1025093540	12880	12880	12880	12880	108
275	20240729	145700	1023702500	12890	12900	12900	12890	18
276	20240729	145600	1023470320	12900	12860	12900	12860	737
277	20240729	145500	1013989440	12850	12840	12850	12840	177
278	20240729	145400	1011716160	12860	12850	12860	12840	22
279	20240729	145300	1011433580	12850	12860	12860	12840	28
280	20240729	145200	1011073750	12860	12850	12860	12850	74
281	20240729	145100	1010122530	12860	12860	12860	12840	37
282	20240729	145000	1009647070	12860	12860	12860	12860	10
283	20240729	144900	1009518470	12860	12860	12860	12860	123
284	20240729	144800	1007936690	12860	12870	12870	12860	33
285	20240729	144700	1007511990	12860	12860	12860	12860	53
286	20240729	144600	1006830410	12870	12870	12870	12870	1
287	20240729	144500	1006817540	12870	12800	12870	12800	35
288	20240729	144400	1006367190	12870	12850	12870	12800	2178
289	20240729	144300	978470200	12830	12870	12880	12830	2295
290	20240729	144200	948990930	12870	12900	12900	12860	1473
291	20240729	144100	930039280	12900	12900	12900	12900	139
292	20240729	144000	928246180	12900	12890	12900	12890	174
293	20240729	143900	926003250	12890	12890	12890	12890	41
294	20240729	143800	925474760	12890	12900	12900	12880	621
295	20240729	143700	917474580	12900	12900	12900	12900	1378
296	20240729	143600	899698380	12900	12920	12920	12900	48
297	20240729	143500	899079030	12920	12930	12930	12920	101
298	20240729	143400	897773780	12930	12930	12930	12930	40
299	20240729	143300	897256580	12930	12930	12930	12930	15
300	20240729	143200	897062630	12930	12930	12930	12930	0
301	20240729	143100	897062630	12930	12930	12930	12930	32
302	20240729	143000	896648870	12930	12930	12930	12920	111
303	20240729	142900	895214280	12920	12930	12930	12920	156
304	20240729	142800	893198700	12930	12910	12930	12910	320
305	20240729	142700	889064080	12910	12920	12920	12910	56
306	20240729	142600	888341110	12910	12920	12920	12910	12
307	20240729	142500	888186130	12920	12920	12920	12920	78
308	20240729	142400	887178370	12910	12910	12910	12910	29
309	20240729	142300	886803980	12930	12930	12930	12930	0
310	20240729	142200	886803980	12930	12930	12940	12920	161
311	20240729	142100	884722390	12940	12950	12950	12940	103
312	20240729	142000	883389310	12950	12950	12950	12950	0
313	20240729	141900	883389310	12950	12950	12950	12950	123
314	20240729	141800	881796460	12950	12950	12950	12950	36
315	20240729	141700	881330260	12950	12950	12950	12950	438
316	20240729	141600	875658160	12950	12940	12950	12940	210
317	20240729	141500	872939650	12940	12940	12940	12940	6
318	20240729	141400	872862010	12950	12940	12950	12930	354
319	20240729	141300	868284140	12930	12940	12940	12930	12
320	20240729	141200	868128920	12940	12940	12940	12930	77
321	20240729	141100	867132570	12940	12940	12940	12940	8
322	20240729	141000	867029050	12950	12940	12950	12930	538
323	20240729	140900	860071060	12950	12950	12950	12950	10
324	20240729	140800	859941560	12950	12930	12950	12920	1030
325	20240729	140700	846621530	12930	12930	12930	12930	0
326	20240729	140600	846621530	12930	12930	12930	12930	106
327	20240729	140500	845250950	12930	12920	12930	12920	138
328	20240729	140400	843467920	12920	12920	12920	12920	76
329	20240729	140300	842486000	12920	12910	12920	12910	166
330	20240729	140200	840342880	12910	12910	12910	12910	95
331	20240729	140100	839116430	12910	12910	12910	12910	6
332	20240729	140000	839038970	12910	12910	12910	12910	47
333	20240729	135900	838432200	12910	12910	12910	12910	65
334	20240729	135800	837593050	12900	12920	12920	12900	144
335	20240729	135700	835734060	12910	12920	12920	12910	152
336	20240729	135600	833771640	12910	12910	12910	12910	50
337	20240729	135500	833126140	12920	12920	12920	12920	88
338	20240729	135400	831989180	12930	12920	12930	12920	64
339	20240729	135300	831161860	12920	12920	12930	12920	11
340	20240729	135200	831019730	12930	12930	12930	12930	6
341	20240729	135100	830942150	12930	12930	12930	12930	57
342	20240729	135000	830205140	12930	12920	12930	12920	311
343	20240729	134900	826183920	12920	12920	12920	12920	8
344	20240729	134800	826080560	12930	12930	12930	12930	11
345	20240729	134700	825938330	12930	12920	12930	12920	43
346	20240729	134600	825382360	12920	12920	12920	12920	77
347	20240729	134500	824387520	12920	12910	12920	12910	87
348	20240729	134400	823263930	12920	12910	12920	12910	19
349	20240729	134300	823018630	12920	12920	12920	12910	51
350	20240729	134200	822359750	12920	12920	12920	12920	40
351	20240729	134100	821842950	12910	12920	12920	12910	11
352	20240729	134000	821700880	12920	12910	12920	12910	41
353	20240729	133900	821171560	12910	12910	12910	12910	87
354	20240729	133800	820048390	12920	12920	12920	12920	95
355	20240729	133700	818820990	12910	12920	12920	12910	200
356	20240729	133600	816238490	12920	12910	12920	12910	9
357	20240729	133500	816122240	12910	12920	12920	12910	20
358	20240729	133400	815863970	12920	12930	12930	12920	16
359	20240729	133300	815657180	12920	12920	12920	12920	70
360	20240729	133200	814752780	12920	12920	12920	12920	14
361	20240729	133100	814571900	12920	12910	12920	12910	136
362	20240729	133000	812815230	12920	12920	12920	12920	41
363	20240729	132900	812285510	12920	12920	12920	12920	94
364	20240729	132800	811071030	12920	12920	12920	12920	9
365	20240729	132700	810954750	12920	12920	12920	12920	6
366	20240729	132600	810877230	12920	12920	12920	12920	44
367	20240729	132500	810308750	12920	12920	12920	12920	43
368	20240729	132400	809753190	12920	12920	12920	12920	6
369	20240729	132300	809675670	12920	12920	12920	12920	39
370	20240729	132200	809171790	12920	12920	12920	12920	6
371	20240729	132100	809094270	12920	12910	12920	12910	23
372	20240729	132000	808797140	12910	12910	12910	12910	36
373	20240729	131900	808332380	12900	12900	12900	12900	251
374	20240729	131800	805094480	12900	12900	12900	12900	6
375	20240729	131700	805017080	12900	12900	12900	12900	37
376	20240729	131600	804539780	12900	12900	12900	12900	74
377	20240729	131500	803585180	12900	12900	12900	12900	21
378	20240729	131400	803314280	12900	12900	12900	12900	9
379	20240729	131300	803198180	12900	12900	12900	12900	6
380	20240729	131200	803120780	12900	12900	12900	12900	101
381	20240729	131100	801817880	12900	12910	12910	12900	25
382	20240729	131000	801495320	12910	12910	12910	12910	21
383	20240729	130900	801224210	12910	12900	12910	12890	163
384	20240729	130800	799121940	12900	12900	12900	12900	80
385	20240729	130700	798089940	12900	12890	12900	12890	141
386	20240729	130600	796272440	12890	12880	12890	12880	47
387	20240729	130500	795666630	12870	12870	12870	12870	0
388	20240729	130400	795666630	12870	12890	12890	12870	83
389	20240729	130300	794598030	12890	12890	12890	12890	51
390	20240729	130200	793940640	12890	12890	12890	12890	39
391	20240729	130100	793437930	12890	12890	12890	12890	0
392	20240729	130000	793437930	12890	12890	12890	12880	107
393	20240729	125900	792059700	12890	12890	12890	12890	57
394	20240729	125800	791324970	12890	12890	12890	12890	82
395	20240729	125700	790267990	12890	12890	12890	12890	35
396	20240729	125600	789816840	12890	12890	12890	12890	38
397	20240729	125500	789327020	12890	12890	12890	12890	11
398	20240729	125400	789185230	12890	12890	12890	12890	42
399	20240729	125300	788643850	12890	12890	12890	12890	24
400	20240729	125200	788334490	12890	12890	12890	12890	177
401	20240729	125100	786052960	12890	12900	12900	12890	268
402	20240729	125000	782597440	12900	12910	12920	12900	191
403	20240729	124900	780133000	12920	12920	12920	12920	4
404	20240729	124800	780081320	12920	12910	12920	12910	149
405	20240729	124700	778157660	12910	12910	12910	12910	30
406	20240729	124600	777770360	12910	12920	12920	12910	170
407	20240729	124500	775575160	12910	12930	12930	12910	144
408	20240729	124400	773714360	12920	12920	12920	12920	102
409	20240729	124300	772396520	12930	12930	12930	12920	18
410	20240729	124200	772163810	12930	12920	12930	12920	22
411	20240729	124100	771879530	12920	12900	12920	12900	74
412	20240729	124000	770923480	12890	12920	12920	12890	618
413	20240729	123900	762952710	12920	12920	12920	12920	6
414	20240729	123800	762875190	12920	12920	12920	12920	15
415	20240729	123700	762681390	12920	12920	12920	12910	77
416	20240729	123600	761686560	12930	12930	12930	12930	6
417	20240729	123500	761608980	12930	12920	12930	12920	13
418	20240729	123400	761440920	12930	12900	12930	12900	1206
419	20240729	123300	745867850	12900	12900	12900	12900	45
420	20240729	123200	745287350	12900	12900	12900	12900	12
421	20240729	123100	745132550	12890	12900	12900	12890	68
422	20240729	123000	744255700	12900	12900	12900	12900	7
423	20240729	122900	744165400	12900	12900	12900	12900	10
424	20240729	122800	744036400	12890	12890	12890	12890	22
425	20240729	122700	743752820	12890	12890	12890	12890	33
426	20240729	122600	743327450	12890	12890	12890	12890	4
427	20240729	122500	743275890	12890	12890	12890	12890	11
428	20240729	122400	743134100	12890	12890	12890	12890	134
429	20240729	122300	741406840	12890	12890	12890	12890	6
430	20240729	122200	741329500	12890	12890	12890	12890	0
431	20240729	122100	741329500	12890	12880	12890	12880	258
432	20240729	122000	738006380	12880	12870	12880	12870	183
433	20240729	121900	735649810	12880	12880	12880	12880	0
434	20240729	121800	735649810	12880	12880	12880	12880	15
435	20240729	121700	735456610	12880	12880	12880	12880	53
436	20240729	121600	734773970	12880	12880	12880	12880	6
437	20240729	121500	734696690	12880	12880	12880	12880	44
438	20240729	121400	734129970	12880	12880	12880	12880	44
439	20240729	121300	733563250	12880	12880	12880	12870	8
440	20240729	121200	733460270	12890	12880	12890	12880	14
441	20240729	121100	733279870	12880	12880	12880	12880	92
442	20240729	121000	732094910	12880	12880	12880	12880	40
443	20240729	120900	731579710	12880	12880	12880	12880	31
444	20240729	120800	731180430	12880	12880	12880	12880	0
445	20240729	120700	731180430	12880	12880	12880	12880	55
446	20240729	120600	730472030	12880	12880	12880	12880	27
447	20240729	120500	730124270	12880	12880	12880	12880	5
448	20240729	120400	730059870	12880	12870	12880	12870	3
449	20240729	120300	730021240	12870	12870	12880	12870	136
450	20240729	120200	728270590	12870	12870	12880	12870	49
451	20240729	120100	727639950	12880	12870	12880	12870	45
452	20240729	120000	727060380	12860	12850	12880	12850	106
453	20240729	115900	725697200	12850	12870	12880	12850	1584
454	20240729	115800	705328680	12880	12880	12880	12880	145
455	20240729	115700	703461080	12880	12880	12880	12880	6
456	20240729	115600	703383800	12880	12880	12880	12880	41
457	20240729	115500	702855720	12880	12880	12880	12880	6
458	20240729	115400	702778440	12870	12880	12880	12870	45
459	20240729	115300	702198850	12880	12880	12880	12870	240
460	20240729	115200	699109310	12880	12880	12880	12880	0
461	20240729	115100	699109310	12880	12880	12880	12870	15
462	20240729	115000	698916200	12880	12880	12880	12880	13
463	20240729	114900	698748760	12880	12870	12880	12870	73
464	20240729	114800	697808910	12870	12870	12870	12870	10
465	20240729	114700	697680210	12870	12870	12870	12870	4
466	20240729	114600	697628730	12870	12870	12870	12870	338
467	20240729	114500	693278670	12870	12870	12870	12870	70
468	20240729	114400	692377770	12880	12880	12880	12880	15
469	20240729	114300	692184570	12880	12870	12880	12870	153
470	20240729	114200	690215450	12870	12870	12870	12870	0
471	20240729	114100	690215450	12870	12870	12870	12860	169
472	20240729	114000	688041200	12870	12870	12870	12870	0
473	20240729	113900	688041200	12870	12870	12870	12860	146
474	20240729	113800	686163180	12860	12850	12860	12850	134
475	20240729	113700	684439950	12860	12870	12870	12840	49
476	20240729	113600	683809780	12850	12850	12870	12850	62
477	20240729	113500	683012610	12860	12850	12860	12850	33
478	20240729	113400	682588240	12860	12860	12860	12850	302
479	20240729	113300	678707440	12860	12860	12870	12860	41
480	20240729	113200	678179810	12860	12860	12860	12860	46
481	20240729	113100	677588250	12860	12850	12860	12850	127
482	20240729	113000	675956290	12850	12860	12860	12840	43
483	20240729	112900	675403880	12850	12860	12860	12850	61
484	20240729	112800	674619710	12860	12850	12860	12850	7
485	20240729	112700	674529710	12860	12850	12860	12840	137
486	20240729	112600	672769250	12860	12860	12860	12860	0
487	20240729	112500	672769250	12860	12860	12860	12860	42
488	20240729	112400	672229130	12860	12860	12860	12860	130
489	20240729	112300	670557330	12860	12860	12860	12860	45
490	20240729	112200	669978630	12870	12860	12870	12850	41
491	20240729	112100	669451030	12840	12860	12870	12840	123
492	20240729	112000	667871370	12870	12870	12870	12870	49
493	20240729	111900	667240740	12870	12860	12870	12860	89
494	20240729	111800	666095320	12870	12850	12870	12850	35
495	20240729	111700	665644900	12850	12860	12870	12840	221
496	20240729	111600	662802940	12880	12840	12880	12830	231
497	20240729	111500	659836770	12850	12850	12850	12850	71
498	20240729	111400	658924420	12840	12860	12860	12830	118
499	20240729	111300	657410370	12850	12850	12860	12850	532
500	20240729	111200	650573930	12850	12860	12890	12850	51
501	20240729	111100	649917470	12860	12860	12860	12860	10
502	20240729	111000	649788870	12850	12850	12850	12850	43
503	20240729	110900	649236320	12850	12850	12850	12830	372
504	20240729	110800	644457280	12860	12860	12870	12860	199
505	20240729	110700	641897750	12870	12880	12880	12870	130
506	20240729	110600	640224480	12880	12870	12880	12870	81
507	20240729	110500	639181700	12880	12880	12880	12880	13
508	20240729	110400	639014260	12880	12890	12890	12870	365
509	20240729	110300	634315160	12900	12900	12900	12900	10
510	20240729	110200	634186160	12900	12890	12900	12890	52
511	20240729	110100	633515810	12890	12890	12890	12890	134
512	20240729	110000	631788550	12890	12880	12890	12880	35
513	20240729	105900	631337700	12880	12880	12880	12880	8
514	20240729	105800	631234660	12880	12890	12890	12880	211
515	20240729	105700	628516490	12890	12890	12890	12890	58
516	20240729	105600	627768870	12890	12890	12890	12890	567
517	20240729	105500	620460240	12880	12850	12890	12850	836
518	20240729	105400	609693890	12860	12870	12870	12860	51
519	20240729	105300	609037530	12870	12860	12870	12860	59
520	20240729	105200	608278220	12860	12830	12860	12830	278
521	20240729	105100	604706020	12830	12810	12830	12810	247
522	20240729	105000	601537170	12810	12830	12830	12810	104
523	20240729	104900	600203790	12840	12840	12840	12840	46
524	20240729	104800	599613150	12840	12830	12840	12820	22
525	20240729	104700	599330790	12830	12790	12830	12790	733
526	20240729	104600	589936730	12800	12770	12800	12770	735
527	20240729	104500	580550740	12770	12780	12810	12770	832
528	20240729	104400	569925120	12790	12790	12790	12790	47
529	20240729	104300	569323990	12790	12790	12790	12790	110
530	20240729	104200	567917090	12790	12790	12790	12790	15
531	20240729	104100	567725240	12790	12780	12790	12780	127
532	20240729	104000	566102170	12780	12780	12780	12780	51
533	20240729	103900	565450390	12780	12780	12780	12780	49
534	20240729	103800	564824170	12770	12770	12780	12770	42
535	20240729	103700	564287730	12780	12780	12780	12780	52
536	20240729	103600	563623170	12770	12780	12780	12770	53
537	20240729	103500	562945930	12780	12780	12780	12780	8
538	20240729	103400	562843690	12770	12780	12780	12770	50
539	20240729	103300	562205120	12790	12780	12790	12780	36
540	20240729	103200	561745010	12770	12790	12790	12770	786
541	20240729	103100	551698410	12800	12800	12800	12800	150
542	20240729	103000	549778410	12810	12790	12810	12790	57
543	20240729	102900	549048400	12800	12800	12800	12800	0
544	20240729	102800	549048400	12800	12790	12800	12780	61
545	20240729	102700	548268460	12800	12810	12810	12800	129
546	20240729	102600	546616400	12810	12800	12810	12800	7
547	20240729	102500	546526740	12800	12810	12810	12800	109
548	20240729	102400	545131020	12810	12810	12810	12810	5
549	20240729	102300	545066970	12810	12800	12810	12780	95
550	20240729	102200	543851340	12800	12810	12810	12780	521
551	20240729	102100	537188370	12810	12800	12810	12800	3
552	20240729	102000	537149960	12810	12790	12810	12790	66
553	20240729	101900	536305010	12800	12810	12810	12800	26
554	20240729	101800	535972160	12810	12800	12810	12800	43
555	20240729	101700	535421340	12810	12790	12810	12790	249
556	20240729	101600	532234790	12790	12780	12790	12780	100
557	20240729	101500	530956260	12790	12790	12790	12780	79
558	20240729	101400	529945910	12790	12790	12790	12790	53
559	20240729	101300	529268040	12790	12790	12790	12790	2
560	20240729	101200	529242460	12790	12790	12790	12780	62
561	20240729	101100	528449490	12780	12790	12790	12780	143
562	20240729	101000	526620670	12790	12800	12800	12790	106
563	20240729	100900	525264070	12800	12790	12800	12790	9
564	20240729	100800	525148950	12790	12790	12800	12770	118
565	20240729	100700	523640840	12790	12800	12810	12790	736
566	20240729	100600	514221820	12800	12810	12810	12800	69
567	20240729	100500	513338230	12810	12810	12810	12810	86
568	20240729	100400	512236570	12810	12800	12810	12800	74
569	20240729	100300	511289100	12800	12800	12810	12790	38
570	20240729	100200	510802470	12810	12810	12810	12790	31
571	20240729	100100	510405410	12800	12800	12810	12800	205
572	20240729	100000	507780460	12810	12780	12820	12780	54
573	20240729	095900	507088710	12830	12800	12830	12770	173
574	20240729	095800	504876890	12810	12810	12830	12790	79
575	20240729	095700	503865040	12800	12770	12800	12770	954
576	20240729	095600	491654640	12790	12750	12790	12750	12
577	20240729	095500	491501500	12760	12760	12760	12760	35
578	20240729	095400	491054900	12750	12760	12760	12740	223
579	20240729	095300	488212810	12760	12740	12800	12740	595
580	20240729	095200	480620800	12740	12730	12740	12730	154
581	20240729	095100	478659810	12730	12730	12730	12730	4
582	20240729	095000	478608890	12740	12740	12740	12740	58
583	20240729	094900	477869970	12740	12740	12740	12720	149
584	20240729	094800	475972620	12740	12730	12740	12730	413
585	20240729	094700	470714290	12720	12730	12730	12720	47
586	20240729	094600	470116080	12730	12720	12730	12720	16
587	20240729	094500	469912410	12730	12710	12730	12710	350
588	20240729	094400	465460120	12710	12700	12720	12700	331
589	20240729	094300	461256390	12700	12690	12700	12690	102
590	20240729	094200	459961940	12690	12690	12690	12690	157
591	20240729	094100	457969610	12690	12690	12690	12680	565
592	20240729	094000	450800680	12700	12690	12700	12690	125
593	20240729	093900	449214270	12690	12670	12700	12670	288
594	20240729	093800	445562410	12680	12670	12680	12670	65
595	20240729	093700	444738850	12670	12680	12680	12660	407
596	20240729	093600	439583050	12700	12680	12700	12680	321
597	20240729	093500	435509760	12680	12680	12680	12680	79
598	20240729	093400	434508040	12680	12660	12680	12660	11
599	20240729	093300	434368590	12650	12650	12650	12650	611
600	20240729	093200	426639440	12650	12640	12650	12640	34
601	20240729	093100	426209440	12640	12650	12690	12640	5408
602	20240729	093000	357807290	12650	12670	12680	12650	712
603	20240729	092900	348797160	12660	12690	12690	12660	1013
604	20240729	092800	335971470	12700	12700	12710	12700	105
605	20240729	092700	334637960	12700	12710	12710	12700	240
606	20240729	092600	331589080	12710	12700	12720	12690	163
607	20240729	092500	329519330	12700	12640	12700	12640	584
608	20240729	092400	322123740	12660	12630	12660	12630	405
609	20240729	092300	317008560	12630	12640	12640	12620	145
610	20240729	092200	315177400	12630	12630	12630	12630	323
611	20240729	092100	311097910	12620	12630	12630	12610	1239
612	20240729	092000	295462690	12630	12630	12630	12620	484
613	20240729	091900	289352800	12630	12650	12650	12630	471
614	20240729	091800	283400240	12640	12670	12670	12640	1141
615	20240729	091700	268963970	12670	12670	12680	12670	222
616	20240729	091600	266150030	12670	12720	12720	12670	2652
617	20240729	091500	232502690	12710	12730	12740	12700	621
618	20240729	091400	224601370	12740	12730	12740	12710	741
619	20240729	091300	215165160	12720	12700	12730	12700	1303
620	20240729	091200	198617010	12700	12720	12720	12700	759
621	20240729	091100	188967670	12710	12720	12720	12710	60
622	20240729	091000	188204500	12720	12710	12720	12710	33
623	20240729	090900	187784750	12700	12700	12720	12700	235
624	20240729	090800	184796100	12740	12740	12740	12660	3238
625	20240729	090700	143763030	12700	12680	12700	12680	491
626	20240729	090600	137534260	12680	12660	12690	12660	106
627	20240729	090500	136191210	12650	12680	12680	12650	291
628	20240729	090400	132506740	12690	12690	12700	12690	204
629	20240729	090300	129917430	12650	12700	12740	12600	3371
630	20240729	090200	87373940	12700	12750	12760	12700	2884
631	20240729	090100	50710220	12750	12720	12800	12650	940
632	20240729	090000	38791650	12790	12850	12850	12600	3028