KissMeData/012630/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	185700	1355811520	9770	9770	9770	9770	2806
3	20240730	185600	1355811520	9770	9770	9770	9770	0
4	20240730	185500	1355811520	9770	9770	9770	9770	0
5	20240730	185400	1355811520	9770	9770	9770	9770	0
6	20240730	185300	1355811520	9770	9770	9770	9770	0
7	20240730	185200	1355811520	9770	9770	9770	9770	0
8	20240730	185100	1355811520	9770	9770	9770	9770	0
9	20240730	185000	1355811520	9770	9770	9770	9770	0
10	20240730	184900	1355811520	9770	9770	9770	9770	0
11	20240730	184800	1355811520	9770	9770	9770	9770	0
12	20240730	184700	1355811520	9770	9770	9770	9770	0
13	20240730	184600	1355811520	9770	9770	9770	9770	0
14	20240730	184500	1355811520	9770	9770	9770	9770	0
15	20240730	184400	1355811520	9770	9770	9770	9770	0
16	20240730	184300	1355811520	9770	9770	9770	9770	0
17	20240730	184200	1355811520	9770	9770	9770	9770	0
18	20240730	184100	1355811520	9770	9770	9770	9770	0
19	20240730	184000	1355811520	9770	9770	9770	9770	0
20	20240730	183900	1355811520	9770	9770	9770	9770	0
21	20240730	183800	1355811520	9770	9770	9770	9770	0
22	20240730	183700	1355811520	9770	9770	9770	9770	0
23	20240730	183600	1355811520	9770	9770	9770	9770	0
24	20240730	183500	1355811520	9770	9770	9770	9770	0
25	20240730	183400	1355811520	9770	9770	9770	9770	0
26	20240730	183300	1355811520	9770	9770	9770	9770	0
27	20240730	183200	1355811520	9770	9770	9770	9770	0
28	20240730	183100	1355811520	9770	9770	9770	9770	0
29	20240730	183000	1355811520	9770	9770	9770	9770	0
30	20240730	182900	1355811520	9770	9770	9770	9770	0
31	20240730	182800	1355811520	9770	9770	9770	9770	0
32	20240730	182700	1355811520	9770	9770	9770	9770	2806
33	20240730	182600	1355811520	9770	9770	9770	9770	0
34	20240730	182500	1355811520	9770	9770	9770	9770	0
35	20240730	182400	1355811520	9770	9770	9770	9770	0
36	20240730	182300	1355811520	9770	9770	9770	9770	0
37	20240730	182200	1355811520	9770	9770	9770	9770	0
38	20240730	182100	1355811520	9770	9770	9770	9770	0
39	20240730	182000	1355811520	9770	9770	9770	9770	0
40	20240730	181900	1355811520	9770	9770	9770	9770	0
41	20240730	181800	1355811520	9770	9770	9770	9770	0
42	20240730	181700	1355811520	9770	9770	9770	9770	0
43	20240730	181600	1355811520	9770	9770	9770	9770	0
44	20240730	181500	1355811520	9770	9770	9770	9770	0
45	20240730	181400	1355811520	9770	9770	9770	9770	0
46	20240730	181300	1355811520	9770	9770	9770	9770	0
47	20240730	181200	1355811520	9770	9770	9770	9770	0
48	20240730	181100	1355811520	9770	9770	9770	9770	0
49	20240730	181000	1355811520	9770	9770	9770	9770	0
50	20240730	180900	1355811520	9770	9770	9770	9770	0
51	20240730	180800	1355811520	9770	9770	9770	9770	0
52	20240730	180700	1355811520	9770	9770	9770	9770	0
53	20240730	180600	1355811520	9770	9770	9770	9770	0
54	20240730	180500	1355811520	9770	9770	9770	9770	0
55	20240730	180400	1355811520	9770	9770	9770	9770	0
56	20240730	180300	1355811520	9770	9770	9770	9770	0
57	20240730	180200	1355811520	9770	9770	9770	9770	0
58	20240730	180100	1355811520	9770	9770	9770	9770	0
59	20240730	180000	1355811520	9770	9770	9770	9770	0
60	20240730	175900	1355811520	9770	9770	9770	9770	0
61	20240730	175800	1355811520	9770	9770	9770	9770	0
62	20240730	175700	1355811520	9770	9770	9770	9770	2806
63	20240730	175600	1355811520	9770	9770	9770	9770	0
64	20240730	175500	1355811520	9770	9770	9770	9770	0
65	20240730	175400	1355811520	9770	9770	9770	9770	0
66	20240730	175300	1355811520	9770	9770	9770	9770	0
67	20240730	175200	1355811520	9770	9770	9770	9770	0
68	20240730	175100	1355811520	9770	9770	9770	9770	0
69	20240730	175000	1355811520	9770	9770	9770	9770	0
70	20240730	174900	1355811520	9770	9770	9770	9770	0
71	20240730	174800	1355811520	9770	9770	9770	9770	0
72	20240730	174700	1355811520	9770	9770	9770	9770	0
73	20240730	174600	1355811520	9770	9770	9770	9770	0
74	20240730	174500	1355811520	9770	9770	9770	9770	0
75	20240730	174400	1355811520	9770	9770	9770	9770	0
76	20240730	174300	1355811520	9770	9770	9770	9770	0
77	20240730	174200	1355811520	9770	9770	9770	9770	0
78	20240730	174100	1355811520	9770	9770	9770	9770	0
79	20240730	174000	1355811520	9770	9770	9770	9770	0
80	20240730	173900	1355811520	9770	9770	9770	9770	0
81	20240730	173800	1355811520	9770	9770	9770	9770	0
82	20240730	173700	1355811520	9770	9770	9770	9770	0
83	20240730	173600	1355811520	9770	9770	9770	9770	0
84	20240730	173500	1355811520	9770	9770	9770	9770	0
85	20240730	173400	1355811520	9770	9770	9770	9770	0
86	20240730	173300	1355811520	9770	9770	9770	9770	0
87	20240730	173200	1355811520	9770	9770	9770	9770	0
88	20240730	173100	1355811520	9770	9770	9770	9770	0
89	20240730	173000	1355811520	9770	9770	9770	9770	0
90	20240730	172900	1355811520	9770	9770	9770	9770	0
91	20240730	172800	1355811520	9770	9770	9770	9770	0
92	20240730	172700	1355811520	9770	9770	9770	9770	2806
93	20240730	172600	1355811520	9770	9770	9770	9770	0
94	20240730	172500	1355811520	9770	9770	9770	9770	0
95	20240730	172400	1355811520	9770	9770	9770	9770	0
96	20240730	172300	1355811520	9770	9770	9770	9770	0
97	20240730	172200	1355811520	9770	9770	9770	9770	0
98	20240730	172100	1355811520	9770	9770	9770	9770	0
99	20240730	172000	1355811520	9770	9770	9770	9770	0
100	20240730	171900	1355811520	9770	9770	9770	9770	0
101	20240730	171800	1355811520	9770	9770	9770	9770	0
102	20240730	171700	1355811520	9770	9770	9770	9770	0
103	20240730	171600	1355811520	9770	9770	9770	9770	0
104	20240730	171500	1355811520	9770	9770	9770	9770	0
105	20240730	171400	1355811520	9770	9770	9770	9770	0
106	20240730	171300	1355811520	9770	9770	9770	9770	0
107	20240730	171200	1355811520	9770	9770	9770	9770	0
108	20240730	171100	1355811520	9770	9770	9770	9770	0
109	20240730	171000	1355811520	9770	9770	9770	9770	0
110	20240730	170900	1355811520	9770	9770	9770	9770	0
111	20240730	170800	1355811520	9770	9770	9770	9770	0
112	20240730	170700	1355811520	9770	9770	9770	9770	0
113	20240730	170600	1355811520	9770	9770	9770	9770	0
114	20240730	170500	1355811520	9770	9770	9770	9770	0
115	20240730	170400	1355811520	9770	9770	9770	9770	0
116	20240730	170300	1355811520	9770	9770	9770	9770	0
117	20240730	170200	1355811520	9770	9770	9770	9770	0
118	20240730	170100	1355811520	9770	9770	9770	9770	0
119	20240730	170000	1355811520	9770	9770	9770	9770	0
120	20240730	165900	1355811520	9770	9770	9770	9770	0
121	20240730	165800	1355811520	9770	9770	9770	9770	0
122	20240730	165700	1355811520	9770	9770	9770	9770	2806
123	20240730	165600	1355811520	9770	9770	9770	9770	0
124	20240730	165500	1355811520	9770	9770	9770	9770	0
125	20240730	165400	1355811520	9770	9770	9770	9770	0
126	20240730	165300	1355811520	9770	9770	9770	9770	0
127	20240730	165200	1355811520	9770	9770	9770	9770	0
128	20240730	165100	1355811520	9770	9770	9770	9770	0
129	20240730	165000	1355811520	9770	9770	9770	9770	0
130	20240730	164900	1355811520	9770	9770	9770	9770	0
131	20240730	164800	1355811520	9770	9770	9770	9770	0
132	20240730	164700	1355811520	9770	9770	9770	9770	0
133	20240730	164600	1355811520	9770	9770	9770	9770	0
134	20240730	164500	1355811520	9770	9770	9770	9770	0
135	20240730	164400	1355811520	9770	9770	9770	9770	0
136	20240730	164300	1355811520	9770	9770	9770	9770	0
137	20240730	164200	1355811520	9770	9770	9770	9770	0
138	20240730	164100	1355811520	9770	9770	9770	9770	0
139	20240730	164000	1355811520	9770	9770	9770	9770	0
140	20240730	163900	1355811520	9770	9770	9770	9770	0
141	20240730	163800	1355811520	9770	9770	9770	9770	0
142	20240730	163700	1355811520	9770	9770	9770	9770	0
143	20240730	163600	1355811520	9770	9770	9770	9770	0
144	20240730	163500	1355811520	9770	9770	9770	9770	0
145	20240730	163400	1355811520	9770	9770	9770	9770	0
146	20240730	163300	1355811520	9770	9770	9770	9770	0
147	20240730	163200	1355811520	9770	9770	9770	9770	0
148	20240730	163100	1355811520	9770	9770	9770	9770	0
149	20240730	163000	1355811520	9770	9770	9770	9770	0
150	20240730	162900	1355811520	9770	9770	9770	9770	0
151	20240730	162800	1355811520	9770	9770	9770	9770	0
152	20240730	162700	1355811520	9770	9770	9770	9770	2806
153	20240730	162600	1355811520	9770	9770	9770	9770	0
154	20240730	162500	1355811520	9770	9770	9770	9770	0
155	20240730	162400	1355811520	9770	9770	9770	9770	0
156	20240730	162300	1355811520	9770	9770	9770	9770	0
157	20240730	162200	1355811520	9770	9770	9770	9770	0
158	20240730	162100	1355811520	9770	9770	9770	9770	0
159	20240730	162000	1355811520	9770	9770	9770	9770	0
160	20240730	161900	1355811520	9770	9770	9770	9770	0
161	20240730	161800	1355811520	9770	9770	9770	9770	0
162	20240730	161700	1355811520	9770	9770	9770	9770	0
163	20240730	161600	1355811520	9770	9770	9770	9770	0
164	20240730	161500	1355811520	9770	9770	9770	9770	0
165	20240730	161400	1355811520	9770	9770	9770	9770	0
166	20240730	161300	1355811520	9770	9770	9770	9770	0
167	20240730	161200	1355811520	9770	9770	9770	9770	0
168	20240730	161100	1355811520	9770	9770	9770	9770	0
169	20240730	161000	1355811520	9770	9770	9770	9770	0
170	20240730	160900	1355811520	9770	9770	9770	9770	0
171	20240730	160800	1355811520	9770	9770	9770	9770	0
172	20240730	160700	1355811520	9770	9770	9770	9770	0
173	20240730	160600	1355811520	9770	9770	9770	9770	0
174	20240730	160500	1355811520	9770	9770	9770	9770	0
175	20240730	160400	1355811520	9770	9770	9770	9770	0
176	20240730	160300	1355811520	9770	9770	9770	9770	0
177	20240730	160200	1355811520	9770	9770	9770	9770	0
178	20240730	160100	1355811520	9770	9770	9770	9770	0
179	20240730	160000	1355811520	9770	9770	9770	9770	0
180	20240730	155900	1355811520	9770	9770	9770	9770	0
181	20240730	155800	1355811520	9770	9770	9770	9770	0
182	20240730	155700	1355811520	9770	9770	9770	9770	2806
183	20240730	155600	1355811520	9770	9770	9770	9770	0
184	20240730	155500	1355811520	9770	9770	9770	9770	0
185	20240730	155400	1355811520	9770	9770	9770	9770	0
186	20240730	155300	1355811520	9770	9770	9770	9770	0
187	20240730	155200	1355811520	9770	9770	9770	9770	0
188	20240730	155100	1355811520	9770	9770	9770	9770	0
189	20240730	155000	1355811520	9770	9770	9770	9770	0
190	20240730	154900	1355811520	9770	9770	9770	9770	0
191	20240730	154800	1355811520	9770	9770	9770	9770	0
192	20240730	154700	1355811520	9770	9770	9770	9770	0
193	20240730	154600	1355811520	9770	9770	9770	9770	0
194	20240730	154500	1355811520	9770	9770	9770	9770	0
195	20240730	154400	1355811520	9770	9770	9770	9770	0
196	20240730	154300	1355811520	9770	9770	9770	9770	0
197	20240730	154200	1355811520	9770	9770	9770	9770	0
198	20240730	154100	1355811520	9770	9770	9770	9770	0
199	20240730	154000	1355811520	9770	9770	9770	9770	0
200	20240730	153900	1355811520	9770	9770	9770	9770	0
201	20240730	153800	1355811520	9770	9770	9770	9770	0
202	20240730	153700	1355811520	9770	9770	9770	9770	0
203	20240730	153600	1355811520	9770	9770	9770	9770	0
204	20240730	153500	1355811520	9770	9770	9770	9770	0
205	20240730	153400	1355811520	9770	9770	9770	9770	0
206	20240730	153300	1355811520	9770	9770	9770	9770	0
207	20240730	153200	1355811520	9770	9770	9770	9770	0
208	20240730	153100	1355811520	9770	9770	9770	9770	0
209	20240730	153000	1355811520	9770	9770	9770	9770	2806
210	20240730	152900	1328396900	9770	9770	9770	9770	0
211	20240730	152800	1328396900	9770	9770	9770	9770	0
212	20240730	152700	1328396900	9770	9770	9770	9770	0
213	20240730	152600	1328396900	9770	9770	9770	9770	0
214	20240730	152500	1328396900	9770	9770	9770	9770	0
215	20240730	152400	1328396900	9770	9770	9770	9770	0
216	20240730	152300	1328396900	9770	9770	9770	9770	0
217	20240730	152200	1328396900	9770	9770	9770	9770	0
218	20240730	152100	1328396900	9770	9770	9770	9770	0
219	20240730	152000	1328396900	9770	9770	9770	9770	0
220	20240730	151900	1328396900	9770	9780	9780	9770	205
221	20240730	151800	1326394000	9770	9790	9820	9770	373
222	20240730	151700	1322745100	9790	9810	9830	9780	850
223	20240730	151600	1314412070	9810	9830	9830	9810	561
224	20240730	151500	1308903290	9820	9820	9820	9810	178
225	20240730	151400	1307156030	9820	9820	9820	9820	146
226	20240730	151300	1305722310	9820	9820	9820	9820	257
227	20240730	151200	1303198570	9810	9810	9820	9810	249
228	20240730	151100	1300755760	9810	9800	9820	9800	146
229	20240730	151000	1299322970	9800	9790	9800	9790	310
230	20240730	150900	1296286250	9770	9800	9800	9770	341
231	20240730	150800	1292946160	9800	9800	9800	9790	127
232	20240730	150700	1291701650	9790	9800	9800	9790	275
233	20240730	150600	1289006870	9790	9800	9800	9790	224
234	20240730	150500	1286812460	9800	9810	9810	9800	606
235	20240730	150400	1280871800	9800	9800	9800	9800	168
236	20240730	150300	1279225400	9790	9760	9800	9760	909
237	20240730	150200	1270342270	9770	9810	9810	9750	8249
238	20240730	150100	1189738470	9830	9840	9840	9810	345
239	20240730	150000	1186349250	9830	9830	9840	9820	243
240	20240730	145900	1183959450	9830	9830	9830	9820	925
241	20240730	145800	1174866790	9830	9830	9830	9830	297
242	20240730	145700	1171947280	9830	9830	9830	9820	296
243	20240730	145600	1169037720	9820	9810	9830	9810	570
244	20240730	145500	1163437140	9800	9800	9820	9800	364
245	20240730	145400	1159867410	9800	9800	9800	9790	161
246	20240730	145300	1158289720	9790	9800	9800	9770	1148
247	20240730	145200	1147062330	9800	9800	9800	9790	232
248	20240730	145100	1144788820	9800	9810	9810	9800	266
249	20240730	145000	1142180100	9800	9830	9830	9790	987
250	20240730	144900	1132496350	9830	9830	9830	9820	293
251	20240730	144800	1129616360	9830	9810	9830	9810	108
252	20240730	144700	1128556700	9810	9820	9820	9800	310
253	20240730	144600	1125514400	9810	9810	9820	9800	288
254	20240730	144500	1122689180	9800	9800	9800	9790	173
255	20240730	144400	1120993890	9790	9810	9810	9790	278
256	20240730	144300	1118268890	9800	9810	9810	9800	530
257	20240730	144200	1113073690	9810	9810	9810	9800	319
258	20240730	144100	1109944410	9810	9810	9810	9810	163
259	20240730	144000	1108345380	9800	9810	9810	9800	254
260	20240730	143900	1105854080	9800	9810	9810	9800	811
261	20240730	143800	1097904560	9810	9810	9810	9810	162
262	20240730	143700	1096315340	9810	9820	9820	9800	244
263	20240730	143600	1093921240	9820	9810	9820	9800	371
264	20240730	143500	1090279940	9810	9810	9810	9800	628
265	20240730	143400	1084121470	9810	9810	9810	9800	192
266	20240730	143300	1082238060	9810	9820	9820	9800	808
267	20240730	143200	1074315440	9800	9820	9820	9800	863
268	20240730	143100	1065854060	9800	9820	9820	9800	383
269	20240730	143000	1062097110	9820	9840	9840	9820	212
270	20240730	142900	1060014370	9830	9830	9830	9820	255
271	20240730	142800	1057508410	9830	9830	9830	9810	198
272	20240730	142700	1055563810	9820	9830	9830	9820	946
273	20240730	142600	1046273070	9830	9830	9840	9820	253
274	20240730	142500	1043786130	9830	9840	9840	9830	370
275	20240730	142400	1040146720	9840	9830	9840	9820	186
276	20240730	142300	1038318250	9820	9830	9830	9820	191
277	20240730	142200	1036440840	9830	9830	9830	9820	233
278	20240730	142100	1034150650	9830	9830	9830	9820	260
279	20240730	142000	1031595220	9830	9820	9830	9810	288
280	20240730	141900	1028766550	9810	9800	9810	9790	132
281	20240730	141800	1027472560	9800	9800	9800	9790	200
282	20240730	141700	1025512660	9800	9820	9830	9800	1099
283	20240730	141600	1014737990	9810	9790	9810	9790	185
284	20240730	141500	1012924750	9790	9790	9790	9790	275
285	20240730	141400	1010232500	9790	9790	9790	9780	60
286	20240730	141300	1009645220	9790	9800	9800	9790	357
287	20240730	141200	1006148260	9800	9790	9800	9780	291
288	20240730	141100	1003298980	9800	9830	9830	9790	464
289	20240730	141000	998748600	9810	9800	9810	9800	168
290	20240730	140900	997102050	9800	9800	9800	9790	206
291	20240730	140800	995083350	9800	9800	9800	9790	286
292	20240730	140700	992280660	9800	9790	9800	9790	265
293	20240730	140600	989684620	9780	9790	9790	9780	228
294	20240730	140500	987452610	9790	9790	9790	9780	150
295	20240730	140400	985984220	9790	9790	9790	9780	177
296	20240730	140300	984251900	9780	9800	9800	9780	383
297	20240730	140200	980502320	9800	9800	9800	9780	38
298	20240730	140100	980130040	9790	9770	9800	9770	1045
299	20240730	140000	969919550	9770	9760	9770	9760	131
300	20240730	135900	968640880	9760	9760	9760	9760	82
301	20240730	135800	967840560	9760	9760	9760	9760	122
302	20240730	135700	966649840	9760	9770	9770	9760	68
303	20240730	135600	965985960	9770	9770	9770	9770	66
304	20240730	135500	965341140	9760	9790	9790	9760	4396
305	20240730	135400	922389910	9790	9790	9790	9790	47
306	20240730	135300	921929780	9790	9790	9790	9790	94
307	20240730	135200	921009520	9790	9790	9790	9790	26
308	20240730	135100	920754980	9780	9800	9800	9780	939
309	20240730	135000	911570720	9800	9800	9800	9800	102
310	20240730	134900	910571120	9800	9810	9810	9800	186
311	20240730	134800	908747550	9810	9810	9820	9810	163
312	20240730	134700	907148470	9820	9820	9820	9820	82
313	20240730	134600	906343230	9820	9830	9830	9820	112
314	20240730	134500	905243230	9820	9830	9830	9820	42
315	20240730	134400	904830590	9830	9830	9830	9820	93
316	20240730	134300	903916460	9830	9830	9830	9820	42
317	20240730	134200	903503820	9830	9830	9830	9830	89
318	20240730	134100	902628950	9830	9830	9830	9830	76
319	20240730	134000	901881870	9820	9830	9830	9820	36
320	20240730	133900	901528300	9830	9820	9830	9810	136
321	20240730	133800	900192570	9820	9840	9840	9820	85
322	20240730	133700	899356650	9840	9820	9870	9820	3578
323	20240730	133600	864145370	9820	9820	9820	9820	69
324	20240730	133500	863467790	9830	9820	9830	9820	96
325	20240730	133400	862524980	9820	9820	9820	9820	22
326	20240730	133300	862308940	9820	9830	9830	9820	374
327	20240730	133200	858635220	9820	9830	9830	9820	10
328	20240730	133100	858536940	9830	9830	9830	9830	58
329	20240730	133000	857966800	9830	9830	9830	9820	142
330	20240730	132900	856571040	9830	9830	9830	9830	96
331	20240730	132800	855627360	9830	9830	9830	9830	6
332	20240730	132700	855568380	9830	9830	9830	9820	157
333	20240730	132600	854026220	9830	9840	9840	9830	71
334	20240730	132500	853328190	9840	9840	9840	9830	181
335	20240730	132400	851548850	9840	9840	9840	9840	94
336	20240730	132300	850623890	9840	9840	9840	9840	341
337	20240730	132200	847268450	9840	9840	9840	9840	134
338	20240730	132100	845949890	9840	9840	9840	9840	67
339	20240730	132000	845290610	9850	9840	9850	9840	110
340	20240730	131900	844208110	9830	9840	9840	9830	22
341	20240730	131800	843991790	9840	9840	9850	9840	1385
342	20240730	131700	830363150	9840	9830	9840	9830	2047
343	20240730	131600	810229150	9820	9840	9850	9820	3187
344	20240730	131500	778870540	9850	9850	9850	9840	79
345	20240730	131400	778092950	9840	9840	9850	9840	1528
346	20240730	131300	763051990	9840	9840	9840	9840	114
347	20240730	131200	761930230	9840	9840	9840	9840	124
348	20240730	131100	760710070	9830	9830	9830	9830	65
349	20240730	131000	760071120	9830	9830	9830	9830	43
350	20240730	130900	759648430	9840	9830	9840	9830	119
351	20240730	130800	758478310	9830	9830	9830	9830	103
352	20240730	130700	757465820	9830	9830	9830	9830	5
353	20240730	130600	757416670	9830	9830	9830	9830	154
354	20240730	130500	755902850	9830	9840	9840	9830	212
355	20240730	130400	753817890	9840	9840	9840	9840	17
356	20240730	130300	753650610	9840	9840	9840	9840	88
357	20240730	130200	752784690	9840	9840	9840	9830	324
358	20240730	130100	749599530	9840	9840	9840	9840	102
359	20240730	130000	748595850	9840	9840	9840	9840	143
360	20240730	125900	747188730	9840	9840	9850	9840	143
361	20240730	125800	745781410	9840	9840	9840	9840	71
362	20240730	125700	745082770	9840	9810	9840	9810	141
363	20240730	125600	743697400	9820	9850	9850	9820	2183
364	20240730	125500	722216730	9850	9850	9850	9850	90
365	20240730	125400	721330230	9840	9850	9850	9840	117
366	20240730	125300	720178280	9850	9840	9850	9840	136
367	20240730	125200	718838790	9850	9850	9850	9850	86
368	20240730	125100	717991690	9850	9830	9850	9820	3089
369	20240730	125000	687610390	9820	9830	9830	9820	104
370	20240730	124900	686588790	9830	9830	9830	9830	87
371	20240730	124800	685733580	9830	9820	9830	9820	87
372	20240730	124700	684879190	9820	9830	9830	9820	61
373	20240730	124600	684280070	9830	9830	9830	9830	100
374	20240730	124500	683297070	9830	9830	9830	9830	95
375	20240730	124400	682363220	9830	9830	9830	9830	11
376	20240730	124300	682255090	9830	9830	9830	9830	87
377	20240730	124200	681399880	9830	9830	9830	9830	109
378	20240730	124100	680328410	9830	9830	9830	9830	222
379	20240730	124000	678146150	9830	9830	9830	9830	79
380	20240730	123900	677369580	9830	9830	9830	9830	86
381	20240730	123800	676524200	9830	9830	9830	9830	72
382	20240730	123700	675816440	9830	9830	9830	9830	121
383	20240730	123600	674627010	9830	9830	9830	9830	78
384	20240730	123500	673860270	9830	9820	9830	9820	87
385	20240730	123400	673005570	9830	9830	9830	9830	166
386	20240730	123300	671373790	9830	9830	9830	9830	72
387	20240730	123200	670666030	9830	9830	9830	9830	43
388	20240730	123100	670243340	9820	9820	9820	9820	47
389	20240730	123000	669781800	9820	9820	9820	9820	70
390	20240730	122900	669094400	9820	9810	9820	9810	28
391	20240730	122800	668819620	9820	9820	9820	9820	86
392	20240730	122700	667975100	9820	9810	9820	9810	167
393	20240730	122600	666335940	9810	9810	9810	9810	18
394	20240730	122500	666159360	9810	9810	9810	9800	139
395	20240730	122400	664795970	9810	9810	9810	9810	130
396	20240730	122300	663520670	9810	9800	9810	9800	53
397	20240730	122200	663000920	9800	9800	9800	9800	68
398	20240730	122100	662334520	9800	9810	9810	9790	155
399	20240730	122000	660814210	9810	9810	9810	9800	95
400	20240730	121900	659882860	9810	9810	9810	9810	112
401	20240730	121800	658784140	9810	9810	9810	9810	26
402	20240730	121700	658529080	9800	9800	9800	9800	18
403	20240730	121600	658352680	9800	9830	9830	9800	1523
404	20240730	121500	643418700	9830	9830	9830	9830	71
405	20240730	121400	642720770	9830	9830	9830	9830	93
406	20240730	121300	641806580	9830	9830	9830	9830	91
407	20240730	121200	640912050	9830	9830	9830	9820	77
408	20240730	121100	640155650	9830	9830	9830	9820	77
409	20240730	121000	639398770	9820	9820	9820	9820	68
410	20240730	120900	638731010	9820	9820	9820	9820	19
411	20240730	120800	638544430	9810	9810	9810	9800	405
412	20240730	120700	634572440	9810	9800	9810	9800	108
413	20240730	120600	633513200	9810	9810	9810	9810	5
414	20240730	120500	633464150	9810	9810	9810	9810	86
415	20240730	120400	632620490	9810	9820	9820	9800	265
416	20240730	120300	630020870	9820	9820	9820	9820	12
417	20240730	120200	629903030	9810	9810	9810	9810	14
418	20240730	120100	629765690	9810	9820	9820	9810	325
419	20240730	120000	626576020	9820	9820	9820	9820	60
420	20240730	115900	625986820	9810	9810	9810	9810	52
421	20240730	115800	625476700	9800	9800	9800	9800	0
422	20240730	115700	625476700	9800	9800	9810	9800	143
423	20240730	115600	624075040	9810	9810	9810	9810	124
424	20240730	115500	622858600	9810	9810	9810	9810	5
425	20240730	115400	622809550	9800	9800	9800	9790	218
426	20240730	115300	620674730	9810	9810	9820	9810	152
427	20240730	115200	619183560	9810	9800	9810	9800	52
428	20240730	115100	618673700	9800	9800	9800	9800	74
429	20240730	115000	617948500	9810	9810	9810	9800	345
430	20240730	114900	614566310	9820	9820	9820	9820	119
431	20240730	114800	613397730	9820	9820	9820	9820	21
432	20240730	114700	613191510	9810	9810	9810	9810	77
433	20240730	114600	612436140	9810	9820	9820	9810	109
434	20240730	114500	611365920	9820	9820	9820	9820	58
435	20240730	114400	610796360	9820	9820	9820	9820	66
436	20240730	114300	610148240	9810	9810	9810	9810	77
437	20240730	114200	609392870	9810	9820	9820	9800	130
438	20240730	114100	608117470	9820	9820	9820	9810	554
439	20240730	114000	602682300	9830	9830	9830	9820	88
440	20240730	113900	601817270	9830	9840	9840	9830	396
441	20240730	113800	597924350	9830	9820	9830	9820	46
442	20240730	113700	597472620	9820	9820	9820	9820	132
443	20240730	113600	596176380	9830	9830	9830	9820	88
444	20240730	113500	595311980	9840	9840	9840	9840	96
445	20240730	113400	594367340	9840	9840	9840	9840	21
446	20240730	113300	594160700	9830	9830	9830	9830	198
447	20240730	113200	592214360	9830	9830	9830	9830	67
448	20240730	113100	591555750	9830	9830	9830	9830	20
449	20240730	113000	591359150	9830	9830	9830	9830	103
450	20240730	112900	590346660	9830	9830	9830	9830	76
451	20240730	112800	589599580	9820	9860	9860	9820	1888
452	20240730	112700	571045150	9850	9850	9850	9850	156
453	20240730	112600	569508550	9850	9850	9850	9850	128
454	20240730	112500	568247750	9850	9850	9850	9850	14
455	20240730	112400	568109850	9850	9850	9850	9850	68
456	20240730	112300	567440050	9850	9850	9850	9850	141
457	20240730	112200	566051200	9850	9850	9850	9850	43
458	20240730	112100	565627650	9840	9850	9850	9840	141
459	20240730	112000	564238900	9840	9850	9850	9840	71
460	20240730	111900	563540050	9850	9850	9850	9840	54
461	20240730	111800	563008410	9850	9850	9850	9850	113
462	20240730	111700	561895360	9850	9850	9850	9850	72
463	20240730	111600	561186160	9850	9850	9850	9850	57
464	20240730	111500	560624710	9850	9850	9850	9850	145
465	20240730	111400	559196460	9850	9830	9850	9830	114
466	20240730	111300	558074340	9830	9830	9830	9830	164
467	20240730	111200	556462220	9830	9830	9830	9830	90
468	20240730	111100	555577520	9830	9830	9830	9830	108
469	20240730	111000	554515880	9820	9830	9830	9820	281
470	20240730	110900	551756150	9830	9830	9830	9830	193
471	20240730	110800	549858960	9830	9830	9830	9830	88
472	20240730	110700	548993920	9830	9820	9830	9820	308
473	20240730	110600	545968690	9840	9830	9840	9820	132
474	20240730	110500	544671530	9820	9820	9820	9820	0
475	20240730	110400	544671530	9820	9830	9830	9820	27
476	20240730	110300	544406190	9820	9830	9830	9810	1177
477	20240730	110200	532855460	9840	9830	9840	9830	251
478	20240730	110100	530386880	9830	9820	9830	9810	425
479	20240730	110000	526213380	9820	9820	9820	9820	90
480	20240730	105900	525329580	9810	9810	9810	9810	104
481	20240730	105800	524309340	9800	9800	9800	9800	0
482	20240730	105700	524309340	9800	9800	9800	9800	95
483	20240730	105600	523378340	9800	9790	9800	9790	28
484	20240730	105500	523104010	9790	9780	9790	9780	52
485	20240730	105400	522594940	9790	9800	9800	9790	133
486	20240730	105300	521292260	9790	9790	9800	9790	148
487	20240730	105200	519843070	9790	9790	9790	9790	62
488	20240730	105100	519236090	9790	9780	9790	9780	127
489	20240730	105000	517993300	9780	9780	9780	9780	11
490	20240730	104900	517885720	9780	9780	9790	9780	151
491	20240730	104800	516408890	9780	9770	9780	9770	48
492	20240730	104700	515939710	9760	9770	9770	9760	19
493	20240730	104600	515754170	9770	9770	9770	9770	81
494	20240730	104500	514962800	9770	9760	9770	9750	756
495	20240730	104400	507589540	9770	9800	9800	9770	5917
496	20240730	104300	449724980	9800	9800	9800	9800	672
497	20240730	104200	443139380	9800	9800	9800	9800	94
498	20240730	104100	442218180	9800	9800	9800	9800	44
499	20240730	104000	441786980	9800	9790	9800	9790	112
500	20240730	103900	440689580	9800	9800	9800	9800	77
501	20240730	103800	439934980	9800	9800	9800	9800	22
502	20240730	103700	439719380	9800	9800	9800	9790	234
503	20240730	103600	437426190	9800	9800	9820	9800	4379
504	20240730	103500	394483950	9790	9800	9810	9790	925
505	20240730	103400	385420300	9800	9810	9810	9800	382
506	20240730	103300	381672930	9810	9850	9850	9810	4114
507	20240730	103200	341273380	9850	9850	9850	9850	5
508	20240730	103100	341224130	9850	9850	9850	9850	104
509	20240730	103000	340199730	9850	9850	9850	9850	89
510	20240730	102900	339323080	9850	9830	9850	9830	297
511	20240730	102800	336401680	9830	9830	9830	9830	21
512	20240730	102700	336195250	9830	9830	9830	9820	63
513	20240730	102600	335576060	9830	9820	9830	9820	24
514	20240730	102500	335340240	9830	9830	9830	9830	81
515	20240730	102400	334544010	9830	9830	9830	9830	5
516	20240730	102300	334494860	9830	9830	9830	9830	21
517	20240730	102200	334288430	9830	9830	9830	9830	44
518	20240730	102100	333855910	9830	9830	9830	9820	39
519	20240730	102000	333472610	9820	9820	9820	9820	11
520	20240730	101900	333364590	9820	9820	9820	9820	10
521	20240730	101800	333266390	9820	9800	9820	9790	281
522	20240730	101700	330512060	9820	9800	9820	9790	1116
523	20240730	101600	319584910	9800	9830	9830	9800	39
524	20240730	101500	319201700	9830	9820	9830	9820	28
525	20240730	101400	318926660	9810	9830	9830	9810	83
526	20240730	101300	318111160	9820	9820	9820	9820	71
527	20240730	101200	317413940	9830	9830	9830	9830	21
528	20240730	101100	317207510	9820	9810	9820	9810	151
529	20240730	101000	315724770	9820	9820	9820	9820	53
530	20240730	100900	315204310	9820	9820	9820	9820	6
531	20240730	100800	315145390	9820	9820	9820	9820	148
532	20240730	100700	313692030	9820	9820	9820	9810	48
533	20240730	100600	313220870	9820	9820	9820	9800	1484
534	20240730	100500	298648700	9810	9780	9810	9780	261
535	20240730	100400	296090320	9780	9780	9780	9780	196
536	20240730	100300	294173440	9770	9790	9790	9770	73
537	20240730	100200	293459290	9790	9780	9790	9770	75
538	20240730	100100	292725740	9770	9780	9780	9770	374
539	20240730	100000	289069490	9770	9780	9780	9770	60
540	20240730	095900	288482700	9780	9790	9790	9780	62
541	20240730	095800	287875830	9790	9780	9790	9780	16
542	20240730	095700	287719300	9780	9790	9790	9780	27
543	20240730	095600	287454980	9780	9780	9780	9780	11
544	20240730	095500	287347400	9780	9800	9800	9770	1535
545	20240730	095400	272322210	9800	9810	9810	9800	32
546	20240730	095300	272008390	9800	9820	9820	9800	117
547	20240730	095200	270861690	9820	9840	9840	9820	602
548	20240730	095100	264949090	9840	9840	9840	9830	38
549	20240730	095000	264575310	9840	9840	9840	9830	28
550	20240730	094900	264299840	9840	9840	9850	9840	36
551	20240730	094800	263945480	9840	9840	9840	9840	30
552	20240730	094700	263650280	9840	9820	9840	9820	169
553	20240730	094600	261988630	9820	9830	9830	9820	21
554	20240730	094500	261782280	9830	9860	9860	9830	356
555	20240730	094400	258276430	9840	9850	9850	9840	357
556	20240730	094300	254762000	9840	9830	9840	9830	126
557	20240730	094200	253522410	9810	9820	9820	9810	141
558	20240730	094100	252138190	9820	9800	9830	9780	623
559	20240730	094000	246034660	9820	9830	9850	9820	1986
560	20240730	093900	226497510	9820	9820	9820	9820	608
561	20240730	093800	220526950	9820	9810	9820	9800	225
562	20240730	093700	218319300	9810	9800	9810	9800	131
563	20240730	093600	217034490	9810	9800	9810	9800	93
564	20240730	093500	216122230	9800	9810	9810	9800	171
565	20240730	093400	214445730	9810	9800	9810	9780	217
566	20240730	093300	212319230	9800	9800	9800	9790	97
567	20240730	093200	211368850	9800	9800	9810	9790	336
568	20240730	093100	208073630	9820	9800	9820	9800	411
569	20240730	093000	204039530	9800	9800	9800	9800	22
570	20240730	092900	203823930	9770	9770	9770	9770	0
571	20240730	092800	203823930	9770	9760	9770	9760	602
572	20240730	092700	197946020	9760	9770	9770	9760	144
573	20240730	092600	196539540	9770	9790	9800	9770	304
574	20240730	092500	193565650	9790	9810	9810	9790	124
575	20240730	092400	192350370	9800	9790	9800	9790	299
576	20240730	092300	189421000	9790	9780	9790	9780	123
577	20240730	092200	188217920	9780	9780	9780	9780	76
578	20240730	092100	187474640	9780	9770	9780	9770	160
579	20240730	092000	185910410	9770	9770	9770	9770	7
580	20240730	091900	185842020	9780	9780	9780	9780	5
581	20240730	091800	185793120	9770	9740	9770	9740	1664
582	20240730	091700	169572350	9740	9750	9750	9740	131
583	20240730	091600	168295840	9750	9750	9750	9750	6
584	20240730	091500	168237340	9750	9760	9760	9730	164
585	20240730	091400	166638500	9760	9760	9780	9710	1837
586	20240730	091300	148760740	9760	9810	9810	9670	3116
587	20240730	091200	118376670	9820	9870	9870	9820	1738
588	20240730	091100	101280390	9870	9870	9870	9870	9
589	20240730	091000	101191560	9870	9850	9870	9850	455
590	20240730	090900	96708810	9850	9860	9890	9850	457
591	20240730	090800	92202310	9850	9880	9880	9850	300
592	20240730	090700	89240250	9870	9880	9880	9870	42
593	20240730	090600	88825390	9880	9890	9900	9870	468
594	20240730	090500	84195940	9900	9830	9900	9830	915
595	20240730	090400	75169020	9830	9790	9830	9790	180
596	20240730	090300	73404870	9840	9830	9840	9830	399
597	20240730	090200	69479230	9830	9690	9830	9690	4734
598	20240730	090100	23292890	9740	9780	9780	9690	741
599	20240730	090000	16081580	9780	9770	9810	9760	1646