KissMeData/026960/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190900	1072801920	18550	18550	18550	18550	5562
3	20240729	190800	1072801920	18550	18550	18550	18550	0
4	20240729	190700	1072801920	18550	18550	18550	18550	0
5	20240729	190600	1072801920	18550	18550	18550	18550	0
6	20240729	190500	1072801920	18550	18550	18550	18550	0
7	20240729	190400	1072801920	18550	18550	18550	18550	0
8	20240729	190300	1072801920	18550	18550	18550	18550	0
9	20240729	190200	1072801920	18550	18550	18550	18550	0
10	20240729	190100	1072801920	18550	18550	18550	18550	0
11	20240729	190000	1072801920	18550	18550	18550	18550	0
12	20240729	185900	1072801920	18550	18550	18550	18550	0
13	20240729	185800	1072801920	18550	18550	18550	18550	0
14	20240729	185700	1072801920	18550	18550	18550	18550	0
15	20240729	185600	1072801920	18550	18550	18550	18550	0
16	20240729	185500	1072801920	18550	18550	18550	18550	0
17	20240729	185400	1072801920	18550	18550	18550	18550	0
18	20240729	185300	1072801920	18550	18550	18550	18550	0
19	20240729	185200	1072801920	18550	18550	18550	18550	0
20	20240729	185100	1072801920	18550	18550	18550	18550	0
21	20240729	185000	1072801920	18550	18550	18550	18550	0
22	20240729	184900	1072801920	18550	18550	18550	18550	0
23	20240729	184800	1072801920	18550	18550	18550	18550	0
24	20240729	184700	1072801920	18550	18550	18550	18550	0
25	20240729	184600	1072801920	18550	18550	18550	18550	0
26	20240729	184500	1072801920	18550	18550	18550	18550	0
27	20240729	184400	1072801920	18550	18550	18550	18550	0
28	20240729	184300	1072801920	18550	18550	18550	18550	0
29	20240729	184200	1072801920	18550	18550	18550	18550	0
30	20240729	184100	1072801920	18550	18550	18550	18550	0
31	20240729	184000	1072801920	18550	18550	18550	18550	0
32	20240729	183900	1072801920	18550	18550	18550	18550	5562
33	20240729	183800	1072801920	18550	18550	18550	18550	0
34	20240729	183700	1072801920	18550	18550	18550	18550	0
35	20240729	183600	1072801920	18550	18550	18550	18550	0
36	20240729	183500	1072801920	18550	18550	18550	18550	0
37	20240729	183400	1072801920	18550	18550	18550	18550	0
38	20240729	183300	1072801920	18550	18550	18550	18550	0
39	20240729	183200	1072801920	18550	18550	18550	18550	0
40	20240729	183100	1072801920	18550	18550	18550	18550	0
41	20240729	183000	1072801920	18550	18550	18550	18550	0
42	20240729	182900	1072801920	18550	18550	18550	18550	0
43	20240729	182800	1072801920	18550	18550	18550	18550	0
44	20240729	182700	1072801920	18550	18550	18550	18550	0
45	20240729	182600	1072801920	18550	18550	18550	18550	0
46	20240729	182500	1072801920	18550	18550	18550	18550	0
47	20240729	182400	1072801920	18550	18550	18550	18550	0
48	20240729	182300	1072801920	18550	18550	18550	18550	0
49	20240729	182200	1072801920	18550	18550	18550	18550	0
50	20240729	182100	1072801920	18550	18550	18550	18550	0
51	20240729	182000	1072801920	18550	18550	18550	18550	0
52	20240729	181900	1072801920	18550	18550	18550	18550	0
53	20240729	181800	1072801920	18550	18550	18550	18550	0
54	20240729	181700	1072801920	18550	18550	18550	18550	0
55	20240729	181600	1072801920	18550	18550	18550	18550	0
56	20240729	181500	1072801920	18550	18550	18550	18550	0
57	20240729	181400	1072801920	18550	18550	18550	18550	0
58	20240729	181300	1072801920	18550	18550	18550	18550	0
59	20240729	181200	1072801920	18550	18550	18550	18550	0
60	20240729	181100	1072801920	18550	18550	18550	18550	0
61	20240729	181000	1072801920	18550	18550	18550	18550	0
62	20240729	180900	1072801920	18550	18550	18550	18550	5562
63	20240729	180800	1072801920	18550	18550	18550	18550	0
64	20240729	180700	1072801920	18550	18550	18550	18550	0
65	20240729	180600	1072801920	18550	18550	18550	18550	0
66	20240729	180500	1072801920	18550	18550	18550	18550	0
67	20240729	180400	1072801920	18550	18550	18550	18550	0
68	20240729	180300	1072801920	18550	18550	18550	18550	0
69	20240729	180200	1072801920	18550	18550	18550	18550	0
70	20240729	180100	1072801920	18550	18550	18550	18550	0
71	20240729	180000	1072801920	18550	18550	18550	18550	0
72	20240729	175900	1072801920	18550	18550	18550	18550	0
73	20240729	175800	1072801920	18550	18550	18550	18550	0
74	20240729	175700	1072801920	18550	18550	18550	18550	0
75	20240729	175600	1072801920	18550	18550	18550	18550	0
76	20240729	175500	1072801920	18550	18550	18550	18550	0
77	20240729	175400	1072801920	18550	18550	18550	18550	0
78	20240729	175300	1072801920	18550	18550	18550	18550	0
79	20240729	175200	1072801920	18550	18550	18550	18550	0
80	20240729	175100	1072801920	18550	18550	18550	18550	0
81	20240729	175000	1072801920	18550	18550	18550	18550	0
82	20240729	174900	1072801920	18550	18550	18550	18550	0
83	20240729	174800	1072801920	18550	18550	18550	18550	0
84	20240729	174700	1072801920	18550	18550	18550	18550	0
85	20240729	174600	1072801920	18550	18550	18550	18550	0
86	20240729	174500	1072801920	18550	18550	18550	18550	0
87	20240729	174400	1072801920	18550	18550	18550	18550	0
88	20240729	174300	1072801920	18550	18550	18550	18550	0
89	20240729	174200	1072801920	18550	18550	18550	18550	0
90	20240729	174100	1072801920	18550	18550	18550	18550	0
91	20240729	174000	1072801920	18550	18550	18550	18550	0
92	20240729	173900	1072801920	18550	18550	18550	18550	5562
93	20240729	173800	1072801920	18550	18550	18550	18550	0
94	20240729	173700	1072801920	18550	18550	18550	18550	0
95	20240729	173600	1072801920	18550	18550	18550	18550	0
96	20240729	173500	1072801920	18550	18550	18550	18550	0
97	20240729	173400	1072801920	18550	18550	18550	18550	0
98	20240729	173300	1072801920	18550	18550	18550	18550	0
99	20240729	173200	1072801920	18550	18550	18550	18550	0
100	20240729	173100	1072801920	18550	18550	18550	18550	0
101	20240729	173000	1072801920	18550	18550	18550	18550	0
102	20240729	172900	1072801920	18550	18550	18550	18550	0
103	20240729	172800	1072801920	18550	18550	18550	18550	0
104	20240729	172700	1072801920	18550	18550	18550	18550	0
105	20240729	172600	1072801920	18550	18550	18550	18550	0
106	20240729	172500	1072801920	18550	18550	18550	18550	0
107	20240729	172400	1072801920	18550	18550	18550	18550	0
108	20240729	172300	1072801920	18550	18550	18550	18550	0
109	20240729	172200	1072801920	18550	18550	18550	18550	0
110	20240729	172100	1072801920	18550	18550	18550	18550	0
111	20240729	172000	1072801920	18550	18550	18550	18550	0
112	20240729	171900	1072801920	18550	18550	18550	18550	0
113	20240729	171800	1072801920	18550	18550	18550	18550	0
114	20240729	171700	1072801920	18550	18550	18550	18550	0
115	20240729	171600	1072801920	18550	18550	18550	18550	0
116	20240729	171500	1072801920	18550	18550	18550	18550	0
117	20240729	171400	1072801920	18550	18550	18550	18550	0
118	20240729	171300	1072801920	18550	18550	18550	18550	0
119	20240729	171200	1072801920	18550	18550	18550	18550	0
120	20240729	171100	1072801920	18550	18550	18550	18550	0
121	20240729	171000	1072801920	18550	18550	18550	18550	0
122	20240729	170900	1072801920	18550	18550	18550	18550	5562
123	20240729	170800	1072801920	18550	18550	18550	18550	0
124	20240729	170700	1072801920	18550	18550	18550	18550	0
125	20240729	170600	1072801920	18550	18550	18550	18550	0
126	20240729	170500	1072801920	18550	18550	18550	18550	0
127	20240729	170400	1072801920	18550	18550	18550	18550	0
128	20240729	170300	1072801920	18550	18550	18550	18550	0
129	20240729	170200	1072801920	18550	18550	18550	18550	0
130	20240729	170100	1072801920	18550	18550	18550	18550	0
131	20240729	170000	1072801920	18550	18550	18550	18550	0
132	20240729	165900	1072801920	18550	18550	18550	18550	0
133	20240729	165800	1072801920	18550	18550	18550	18550	0
134	20240729	165700	1072801920	18550	18550	18550	18550	0
135	20240729	165600	1072801920	18550	18550	18550	18550	0
136	20240729	165500	1072801920	18550	18550	18550	18550	0
137	20240729	165400	1072801920	18550	18550	18550	18550	0
138	20240729	165300	1072801920	18550	18550	18550	18550	0
139	20240729	165200	1072801920	18550	18550	18550	18550	0
140	20240729	165100	1072801920	18550	18550	18550	18550	0
141	20240729	165000	1072801920	18550	18550	18550	18550	0
142	20240729	164900	1072801920	18550	18550	18550	18550	0
143	20240729	164800	1072801920	18550	18550	18550	18550	0
144	20240729	164700	1072801920	18550	18550	18550	18550	0
145	20240729	164600	1072801920	18550	18550	18550	18550	0
146	20240729	164500	1072801920	18550	18550	18550	18550	0
147	20240729	164400	1072801920	18550	18550	18550	18550	0
148	20240729	164300	1072801920	18550	18550	18550	18550	0
149	20240729	164200	1072801920	18550	18550	18550	18550	0
150	20240729	164100	1072801920	18550	18550	18550	18550	0
151	20240729	164000	1072801920	18550	18550	18550	18550	0
152	20240729	163900	1072801920	18550	18550	18550	18550	5562
153	20240729	163800	1072801920	18550	18550	18550	18550	0
154	20240729	163700	1072801920	18550	18550	18550	18550	0
155	20240729	163600	1072801920	18550	18550	18550	18550	0
156	20240729	163500	1072801920	18550	18550	18550	18550	0
157	20240729	163400	1072801920	18550	18550	18550	18550	0
158	20240729	163300	1072801920	18550	18550	18550	18550	0
159	20240729	163200	1072801920	18550	18550	18550	18550	0
160	20240729	163100	1072801920	18550	18550	18550	18550	0
161	20240729	163000	1072801920	18550	18550	18550	18550	0
162	20240729	162900	1072801920	18550	18550	18550	18550	0
163	20240729	162800	1072801920	18550	18550	18550	18550	0
164	20240729	162700	1072801920	18550	18550	18550	18550	0
165	20240729	162600	1072801920	18550	18550	18550	18550	0
166	20240729	162500	1072801920	18550	18550	18550	18550	0
167	20240729	162400	1072801920	18550	18550	18550	18550	0
168	20240729	162300	1072801920	18550	18550	18550	18550	0
169	20240729	162200	1072801920	18550	18550	18550	18550	0
170	20240729	162100	1072801920	18550	18550	18550	18550	0
171	20240729	162000	1072801920	18550	18550	18550	18550	0
172	20240729	161900	1072801920	18550	18550	18550	18550	0
173	20240729	161800	1072801920	18550	18550	18550	18550	0
174	20240729	161700	1072801920	18550	18550	18550	18550	0
175	20240729	161600	1072801920	18550	18550	18550	18550	0
176	20240729	161500	1072801920	18550	18550	18550	18550	0
177	20240729	161400	1072801920	18550	18550	18550	18550	0
178	20240729	161300	1072801920	18550	18550	18550	18550	0
179	20240729	161200	1072801920	18550	18550	18550	18550	0
180	20240729	161100	1072801920	18550	18550	18550	18550	0
181	20240729	161000	1072801920	18550	18550	18550	18550	0
182	20240729	160900	1072801920	18550	18550	18550	18550	5562
183	20240729	160800	1072801920	18550	18550	18550	18550	0
184	20240729	160700	1072801920	18550	18550	18550	18550	0
185	20240729	160600	1072801920	18550	18550	18550	18550	0
186	20240729	160500	1072801920	18550	18550	18550	18550	0
187	20240729	160400	1072801920	18550	18550	18550	18550	0
188	20240729	160300	1072801920	18550	18550	18550	18550	0
189	20240729	160200	1072801920	18550	18550	18550	18550	0
190	20240729	160100	1072801920	18550	18550	18550	18550	0
191	20240729	160000	1072801920	18550	18550	18550	18550	0
192	20240729	155900	1072801920	18550	18550	18550	18550	0
193	20240729	155800	1072801920	18550	18550	18550	18550	0
194	20240729	155700	1072801920	18550	18550	18550	18550	0
195	20240729	155600	1072801920	18550	18550	18550	18550	0
196	20240729	155500	1072801920	18550	18550	18550	18550	0
197	20240729	155400	1072801920	18550	18550	18550	18550	0
198	20240729	155300	1072801920	18550	18550	18550	18550	0
199	20240729	155200	1072801920	18550	18550	18550	18550	0
200	20240729	155100	1072801920	18550	18550	18550	18550	0
201	20240729	155000	1072801920	18550	18550	18550	18550	0
202	20240729	154900	1072801920	18550	18550	18550	18550	0
203	20240729	154800	1072801920	18550	18550	18550	18550	0
204	20240729	154700	1072801920	18550	18550	18550	18550	0
205	20240729	154600	1072801920	18550	18550	18550	18550	0
206	20240729	154500	1072801920	18550	18550	18550	18550	0
207	20240729	154400	1072801920	18550	18550	18550	18550	0
208	20240729	154300	1072801920	18550	18550	18550	18550	0
209	20240729	154200	1072801920	18550	18550	18550	18550	0
210	20240729	154100	1072801920	18550	18550	18550	18550	0
211	20240729	154000	1072801920	18550	18550	18550	18550	0
212	20240729	153900	1072801920	18550	18550	18550	18550	5562
213	20240729	153800	1072801920	18550	18550	18550	18550	0
214	20240729	153700	1072801920	18550	18550	18550	18550	0
215	20240729	153600	1072801920	18550	18550	18550	18550	0
216	20240729	153500	1072801920	18550	18550	18550	18550	0
217	20240729	153400	1072801920	18550	18550	18550	18550	0
218	20240729	153300	1072801920	18550	18550	18550	18550	0
219	20240729	153200	1072801920	18550	18550	18550	18550	0
220	20240729	153100	1072801920	18550	18550	18550	18550	0
221	20240729	153000	1072801920	18550	18550	18550	18550	5562
222	20240729	152900	969626820	18570	18570	18570	18570	0
223	20240729	152800	969626820	18570	18570	18570	18570	0
224	20240729	152700	969626820	18570	18570	18570	18570	0
225	20240729	152600	969626820	18570	18570	18570	18570	0
226	20240729	152500	969626820	18570	18570	18570	18570	0
227	20240729	152400	969626820	18570	18570	18570	18570	0
228	20240729	152300	969626820	18570	18570	18570	18570	0
229	20240729	152200	969626820	18570	18570	18570	18570	0
230	20240729	152100	969626820	18570	18570	18570	18570	0
231	20240729	152000	969626820	18570	18570	18570	18570	0
232	20240729	151900	969626820	18570	18580	18580	18560	94
233	20240729	151800	967882000	18590	18590	18590	18580	51
234	20240729	151700	966934020	18580	18580	18590	18580	72
235	20240729	151600	965595950	18580	18580	18590	18580	75
236	20240729	151500	964202280	18580	18570	18580	18560	511
237	20240729	151400	954708300	18600	18600	18640	18600	495
238	20240729	151300	945495020	18580	18570	18590	18570	148
239	20240729	151200	942746090	18570	18570	18580	18570	61
240	20240729	151100	941613160	18580	18590	18600	18580	271
241	20240729	151000	936574590	18580	18580	18590	18580	43
242	20240729	150900	935775340	18580	18580	18580	18580	10
243	20240729	150800	935589540	18580	18590	18590	18580	277
244	20240729	150700	930440380	18590	18560	18590	18550	467
245	20240729	150600	921767170	18560	18580	18580	18560	136
246	20240729	150500	919240740	18590	18590	18600	18590	604
247	20240729	150400	908012210	18600	18590	18600	18590	32
248	20240729	150300	907417020	18600	18600	18600	18590	32
249	20240729	150200	906821830	18600	18590	18600	18590	32
250	20240729	150100	906226640	18590	18600	18600	18590	90
251	20240729	150000	904552750	18600	18590	18600	18590	20
252	20240729	145900	904180780	18600	18590	18600	18590	41
253	20240729	145800	903418280	18600	18600	18600	18600	20
254	20240729	145700	903046280	18600	18620	18620	18590	75
255	20240729	145600	901650440	18620	18590	18620	18590	128
256	20240729	145500	899270020	18590	18590	18590	18590	35
257	20240729	145400	898619370	18590	18590	18590	18580	77
258	20240729	145300	897188000	18590	18590	18590	18590	52
259	20240729	145200	896221320	18590	18580	18590	18580	147
260	20240729	145100	893488740	18590	18580	18590	18580	161
261	20240729	145000	890497210	18580	18590	18590	18580	65
262	20240729	144900	889289460	18560	18560	18560	18560	0
263	20240729	144800	889289460	18560	18590	18590	18550	747
264	20240729	144700	875420570	18590	18590	18590	18590	40
265	20240729	144600	874676970	18590	18570	18590	18560	1026
266	20240729	144500	855607970	18550	18550	18550	18550	50
267	20240729	144400	854680470	18550	18550	18550	18550	10
268	20240729	144300	854494970	18550	18550	18550	18550	10
269	20240729	144200	854309470	18550	18550	18550	18550	127
270	20240729	144100	851953620	18560	18560	18560	18550	19
271	20240729	144000	851601080	18560	18550	18560	18550	12
272	20240729	143900	851378460	18540	18540	18540	18540	0
273	20240729	143800	851378460	18540	18540	18540	18540	0
274	20240729	143700	851378460	18540	18550	18550	18540	1275
275	20240729	143600	827739950	18550	18570	18570	18550	541
276	20240729	143500	817698360	18580	18570	18580	18570	337
277	20240729	143400	811440170	18570	18570	18570	18570	39
278	20240729	143300	810715940	18570	18570	18570	18570	10
279	20240729	143200	810530240	18580	18570	18580	18570	580
280	20240729	143100	799759140	18570	18550	18570	18550	144
281	20240729	143000	797085940	18550	18550	18550	18550	4
282	20240729	142900	797011740	18550	18550	18550	18550	0
283	20240729	142800	797011740	18550	18550	18550	18550	4
284	20240729	142700	796937540	18550	18550	18550	18550	10
285	20240729	142600	796752040	18550	18550	18550	18550	47
286	20240729	142500	795880190	18550	18550	18550	18550	49
287	20240729	142400	794971240	18540	18550	18550	18540	14
288	20240729	142300	794711640	18560	18560	18560	18560	2
289	20240729	142200	794674520	18560	18560	18560	18560	1
290	20240729	142100	794655960	18560	18570	18570	18560	9
291	20240729	142000	794488860	18570	18540	18570	18540	781
292	20240729	141900	780001890	18550	18550	18550	18540	23
293	20240729	141800	779575430	18540	18540	18540	18540	10
294	20240729	141700	779390030	18550	18560	18560	18550	104
295	20240729	141600	777460820	18550	18550	18550	18550	6
296	20240729	141500	777349520	18550	18550	18550	18550	5
297	20240729	141400	777256770	18550	18550	18550	18550	7
298	20240729	141300	777126920	18550	18550	18550	18550	486
299	20240729	141200	768111620	18540	18540	18540	18540	0
300	20240729	141100	768111620	18540	18550	18550	18540	11
301	20240729	141000	767907670	18540	18560	18560	18540	695
302	20240729	140900	755011630	18570	18570	18570	18570	2
303	20240729	140800	754974490	18540	18540	18540	18540	75
304	20240729	140700	753583990	18530	18530	18530	18530	10
305	20240729	140600	753398690	18530	18540	18540	18530	25
306	20240729	140500	752935330	18510	18510	18510	18510	0
307	20240729	140400	752935330	18510	18520	18550	18500	1029
308	20240729	140300	733890020	18520	18520	18520	18510	31
309	20240729	140200	733316000	18510	18520	18520	18510	27
310	20240729	140100	732816180	18520	18560	18560	18510	1105
311	20240729	140000	712319380	18550	18530	18550	18530	30
312	20240729	135900	711762900	18520	18520	18520	18520	16
313	20240729	135800	711466580	18520	18510	18520	18510	620
314	20240729	135700	699984380	18510	18510	18510	18510	0
315	20240729	135600	699984380	18510	18530	18530	18510	1543
316	20240729	135500	671413870	18540	18550	18560	18540	1773
317	20240729	135400	638531300	18580	18580	18580	18550	3345
318	20240729	135300	576423190	18570	18570	18570	18570	14
319	20240729	135200	576163210	18570	18570	18580	18570	36
320	20240729	135100	575494530	18570	18570	18570	18570	10
321	20240729	135000	575308830	18570	18580	18580	18570	11
322	20240729	134900	575104550	18570	18570	18570	18570	10
323	20240729	134800	574918850	18570	18570	18570	18570	10
324	20240729	134700	574733150	18580	18570	18580	18570	539
325	20240729	134600	564723810	18570	18580	18580	18570	11
326	20240729	134500	564519530	18570	18580	18580	18570	33
327	20240729	134400	563906710	18570	18570	18570	18570	130
328	20240729	134300	561492610	18570	18580	18580	18570	531
329	20240729	134200	551631930	18580	18580	18580	18580	9
330	20240729	134100	551464710	18570	18570	18570	18570	0
331	20240729	134000	551464710	18570	18570	18570	18570	0
332	20240729	133900	551464710	18570	18570	18570	18570	213
333	20240729	133800	547509300	18570	18580	18580	18570	421
334	20240729	133700	539688060	18590	18590	18590	18590	20
335	20240729	133600	539316260	18590	18590	18590	18590	1
336	20240729	133500	539297670	18580	18580	18580	18580	0
337	20240729	133400	539297670	18580	18580	18580	18580	0
338	20240729	133300	539297670	18580	18580	18580	18580	0
339	20240729	133200	539297670	18580	18580	18580	18580	211
340	20240729	133100	535377290	18580	18570	18580	18570	11
341	20240729	133000	535173010	18580	18580	18580	18580	3
342	20240729	132900	535117270	18570	18570	18580	18570	53
343	20240729	132800	534133000	18570	18570	18570	18570	1160
344	20240729	132700	512591800	18570	18570	18570	18570	10
345	20240729	132600	512406100	18570	18580	18580	18570	477
346	20240729	132500	503543540	18580	18600	18600	18580	578
347	20240729	132400	492794480	18610	18610	18610	18610	0
348	20240729	132300	492794480	18610	18610	18610	18610	99
349	20240729	132200	490952090	18610	18610	18610	18610	55
350	20240729	132100	489928540	18600	18600	18600	18600	10
351	20240729	132000	489742540	18610	18610	18610	18610	1
352	20240729	131900	489723930	18600	18600	18600	18600	0
353	20240729	131800	489723930	18600	18600	18600	18600	10
354	20240729	131700	489537930	18610	18610	18610	18610	22
355	20240729	131600	489128510	18610	18600	18610	18600	31
356	20240729	131500	488551900	18610	18610	18610	18610	2
357	20240729	131400	488514680	18610	18600	18610	18600	11
358	20240729	131300	488310070	18610	18610	18610	18610	124
359	20240729	131200	486002430	18600	18600	18600	18600	40
360	20240729	131100	485258430	18600	18600	18600	18600	0
361	20240729	131000	485258430	18600	18600	18600	18600	10
362	20240729	130900	485072430	18610	18610	18610	18610	10
363	20240729	130800	484886330	18600	18600	18600	18600	10
364	20240729	130700	484700330	18600	18600	18600	18600	0
365	20240729	130600	484700330	18600	18610	18610	18600	62
366	20240729	130500	483546610	18600	18640	18650	18600	63
367	20240729	130400	482374180	18640	18610	18640	18610	10
368	20240729	130300	482188020	18600	18600	18600	18600	10
369	20240729	130200	482002020	18600	18600	18600	18600	36
370	20240729	130100	481332420	18610	18610	18610	18610	10
371	20240729	130000	481146320	18610	18610	18610	18610	12
372	20240729	125900	480923000	18610	18610	18610	18610	5
373	20240729	125800	480829950	18610	18610	18610	18610	60
374	20240729	125700	479713350	18610	18610	18610	18610	0
375	20240729	125600	479713350	18610	18600	18610	18600	153
376	20240729	125500	476866080	18610	18610	18610	18610	0
377	20240729	125400	476866080	18610	18610	18610	18610	0
378	20240729	125300	476866080	18610	18610	18610	18610	1
379	20240729	125200	476847470	18610	18610	18610	18610	0
380	20240729	125100	476847470	18610	18610	18610	18600	132
381	20240729	125000	474391260	18610	18610	18610	18610	1
382	20240729	124900	474372650	18600	18600	18600	18600	0
383	20240729	124800	474372650	18600	18600	18600	18600	20
384	20240729	124700	474000650	18610	18610	18610	18610	0
385	20240729	124600	474000650	18610	18610	18610	18610	58
386	20240729	124500	472921270	18610	18610	18610	18610	269
387	20240729	124400	467915180	18610	18610	18610	18610	2
388	20240729	124300	467877960	18610	18610	18610	18610	0
389	20240729	124200	467877960	18610	18610	18610	18610	20
390	20240729	124100	467505760	18610	18630	18630	18610	1021
391	20240729	124000	448494550	18650	18650	18650	18650	0
392	20240729	123900	448494550	18650	18600	18650	18600	682
393	20240729	123800	435793360	18600	18600	18600	18600	100
394	20240729	123700	433933360	18590	18590	18590	18590	0
395	20240729	123600	433933360	18590	18590	18590	18590	0
396	20240729	123500	433933360	18590	18590	18590	18590	0
397	20240729	123400	433933360	18590	18590	18590	18590	0
398	20240729	123300	433933360	18590	18590	18590	18590	0
399	20240729	123200	433933360	18590	18590	18590	18590	0
400	20240729	123100	433933360	18590	18590	18590	18590	220
401	20240729	123000	429843560	18600	18600	18600	18600	0
402	20240729	122900	429843560	18600	18600	18600	18600	0
403	20240729	122800	429843560	18600	18600	18600	18600	2
404	20240729	122700	429806360	18600	18600	18600	18600	6
405	20240729	122600	429694760	18600	18600	18600	18600	0
406	20240729	122500	429694760	18600	18600	18600	18600	0
407	20240729	122400	429694760	18600	18600	18600	18600	11
408	20240729	122300	429490160	18600	18600	18600	18600	0
409	20240729	122200	429490160	18600	18600	18600	18600	2
410	20240729	122100	429452960	18600	18600	18600	18600	1
411	20240729	122000	429434360	18600	18600	18600	18600	47
412	20240729	121900	428560160	18600	18600	18600	18600	0
413	20240729	121800	428560160	18600	18600	18600	18600	0
414	20240729	121700	428560160	18600	18600	18600	18600	0
415	20240729	121600	428560160	18600	18600	18600	18600	0
416	20240729	121500	428560160	18600	18600	18600	18600	0
417	20240729	121400	428560160	18600	18600	18600	18600	1
418	20240729	121300	428541560	18600	18600	18600	18600	0
419	20240729	121200	428541560	18600	18600	18600	18600	10
420	20240729	121100	428355560	18580	18580	18580	18580	0
421	20240729	121000	428355560	18580	18580	18580	18580	0
422	20240729	120900	428355560	18580	18580	18580	18580	0
423	20240729	120800	428355560	18580	18580	18580	18580	0
424	20240729	120700	428355560	18580	18580	18580	18580	757
425	20240729	120600	414290500	18580	18580	18580	18580	100
426	20240729	120500	412432500	18580	18580	18580	18580	1
427	20240729	120400	412413920	18580	18580	18580	18580	1
428	20240729	120300	412395340	18580	18580	18580	18580	1
429	20240729	120200	412376760	18570	18570	18570	18570	0
430	20240729	120100	412376760	18570	18570	18570	18570	270
431	20240729	120000	407362860	18570	18570	18570	18570	0
432	20240729	115900	407362860	18570	18570	18570	18570	11
433	20240729	115800	407158590	18580	18570	18580	18570	16
434	20240729	115700	406861320	18580	18580	18580	18580	301
435	20240729	115600	401268740	18580	18580	18580	18580	6
436	20240729	115500	401157260	18570	18570	18570	18570	802
437	20240729	115400	386264120	18580	18580	18580	18580	52
438	20240729	115300	385297960	18580	18580	18580	18580	2
439	20240729	115200	385260800	18580	18580	18580	18580	0
440	20240729	115100	385260800	18580	18570	18580	18570	54
441	20240729	115000	384257500	18580	18580	18580	18580	53
442	20240729	114900	383272760	18570	18570	18570	18570	27
443	20240729	114800	382771370	18580	18580	18580	18570	13
444	20240729	114700	382529840	18580	18570	18580	18570	551
445	20240729	114600	372297470	18570	18570	18570	18570	0
446	20240729	114500	372297470	18570	18570	18570	18570	0
447	20240729	114400	372297470	18570	18570	18570	18570	1
448	20240729	114300	372278900	18570	18570	18570	18570	1
449	20240729	114200	372260330	18580	18580	18580	18580	0
450	20240729	114100	372260330	18580	18570	18580	18570	8
451	20240729	114000	372111700	18580	18580	18580	18580	10
452	20240729	113900	371925900	18570	18580	18580	18570	2
453	20240729	113800	371888750	18580	18570	18580	18570	31
454	20240729	113700	371313030	18580	18580	18580	18580	3
455	20240729	113600	371257290	18570	18570	18570	18570	0
456	20240729	113500	371257290	18570	18570	18570	18570	1
457	20240729	113400	371238720	18580	18580	18580	18580	140
458	20240729	113300	368637520	18580	18580	18580	18580	1
459	20240729	113200	368618940	18580	18580	18580	18580	1
460	20240729	113100	368600360	18580	18580	18580	18580	219
461	20240729	113000	364531340	18580	18610	18610	18580	640
462	20240729	112900	352636960	18620	18620	18620	18620	8
463	20240729	112800	352488000	18620	18610	18620	18610	118
464	20240729	112700	350291370	18600	18600	18600	18600	1
465	20240729	112600	350272770	18610	18610	18610	18610	1
466	20240729	112500	350254160	18600	18600	18600	18600	0
467	20240729	112400	350254160	18600	18600	18600	18600	1
468	20240729	112300	350235560	18600	18600	18600	18600	82
469	20240729	112200	348710360	18600	18600	18600	18600	0
470	20240729	112100	348710360	18600	18600	18600	18600	0
471	20240729	112000	348710360	18600	18590	18600	18590	2
472	20240729	111900	348673170	18590	18590	18590	18590	0
473	20240729	111800	348673170	18590	18590	18590	18590	0
474	20240729	111700	348673170	18590	18590	18590	18590	0
475	20240729	111600	348673170	18590	18600	18600	18590	42
476	20240729	111500	347891990	18600	18600	18600	18600	31
477	20240729	111400	347315390	18590	18590	18590	18590	0
478	20240729	111300	347315390	18590	18600	18600	18590	2
479	20240729	111200	347278200	18590	18600	18600	18590	74
480	20240729	111100	345902280	18590	18590	18590	18590	0
481	20240729	111000	345902280	18590	18600	18600	18590	48
482	20240729	110900	345009950	18590	18590	18590	18590	2
483	20240729	110800	344972770	18600	18600	18600	18600	1
484	20240729	110700	344954170	18590	18590	18590	18590	0
485	20240729	110600	344954170	18590	18590	18590	18590	1
486	20240729	110500	344935580	18590	18600	18600	18590	156
487	20240729	110400	342035410	18600	18600	18600	18600	0
488	20240729	110300	342035410	18600	18640	18640	18600	725
489	20240729	110200	328529840	18650	18650	18650	18650	274
490	20240729	110100	323419740	18650	18650	18650	18650	1
491	20240729	110000	323401090	18650	18650	18650	18650	14
492	20240729	105900	323139990	18660	18660	18660	18660	1
493	20240729	105800	323121330	18650	18650	18650	18650	17
494	20240729	105700	322804280	18650	18650	18650	18650	3
495	20240729	105600	322748330	18660	18650	18660	18650	17
496	20240729	105500	322431120	18650	18650	18650	18650	27
497	20240729	105400	321927570	18650	18650	18650	18650	0
498	20240729	105300	321927570	18650	18650	18650	18650	1
499	20240729	105200	321908920	18660	18660	18660	18660	1178
500	20240729	105100	299927440	18660	18660	18660	18660	205
501	20240729	105000	296102140	18650	18650	18650	18650	40
502	20240729	104900	295356140	18650	18650	18650	18650	18
503	20240729	104800	295020440	18650	18650	18650	18650	123
504	20240729	104700	292726490	18640	18640	18640	18640	0
505	20240729	104600	292726490	18640	18650	18650	18640	41
506	20240729	104500	291962240	18640	18650	18650	18640	53
507	20240729	104400	290973820	18650	18650	18650	18650	6
508	20240729	104300	290861920	18640	18640	18640	18640	0
509	20240729	104200	290861920	18640	18640	18640	18640	1
510	20240729	104100	290843280	18640	18640	18640	18640	0
511	20240729	104000	290843280	18640	18650	18650	18640	416
512	20240729	103900	283085270	18650	18650	18650	18650	3
513	20240729	103800	283029320	18650	18650	18650	18650	46
514	20240729	103700	282171420	18650	18650	18650	18650	0
515	20240729	103600	282171420	18650	18650	18650	18650	0
516	20240729	103500	282171420	18650	18650	18650	18650	485
517	20240729	103400	273126170	18660	18650	18660	18650	21
518	20240729	103300	272734320	18660	18660	18660	18660	3
519	20240729	103200	272678340	18650	18660	18660	18650	3
520	20240729	103100	272622380	18660	18650	18660	18650	78
521	20240729	103000	271167650	18660	18660	18660	18650	7
522	20240729	102900	271037040	18650	18660	18660	18650	14
523	20240729	102800	270775810	18660	18660	18660	18660	10
524	20240729	102700	270589210	18660	18660	18660	18660	15
525	20240729	102600	270309310	18650	18660	18660	18650	201
526	20240729	102500	266558660	18650	18660	18660	18650	152
527	20240729	102400	263722350	18660	18660	18660	18660	150
528	20240729	102300	260923350	18650	18650	18650	18650	30
529	20240729	102200	260363850	18650	18660	18660	18650	85
530	20240729	102100	258778500	18660	18650	18660	18650	51
531	20240729	102000	257827340	18660	18660	18660	18660	1
532	20240729	101900	257808680	18660	18660	18660	18660	1
533	20240729	101800	257790020	18650	18660	18660	18650	11
534	20240729	101700	257584770	18660	18650	18660	18650	31
535	20240729	101600	257006610	18650	18660	18660	18650	71
536	20240729	101500	255682450	18650	18650	18650	18650	2
537	20240729	101400	255645150	18660	18660	18660	18660	11
538	20240729	101300	255439890	18650	18660	18660	18650	12
539	20240729	101200	255215990	18660	18660	18660	18650	204
540	20240729	101100	251410350	18650	18690	18690	18650	1376
541	20240729	101000	225734090	18690	18690	18690	18690	0
542	20240729	100900	225734090	18690	18690	18690	18690	47
543	20240729	100800	224855660	18710	18710	18710	18710	20
544	20240729	100700	224481460	18730	18710	18730	18710	11
545	20240729	100600	224275630	18710	18710	18710	18710	1
546	20240729	100500	224256920	18710	18660	18730	18660	198
547	20240729	100400	220559750	18660	18640	18660	18640	53
548	20240729	100300	219570790	18630	18600	18660	18600	710
549	20240729	100200	206340700	18620	18640	18640	18600	301
550	20240729	100100	200737250	18650	18650	18650	18640	203
551	20240729	100000	196951310	18650	18630	18650	18630	3
552	20240729	095900	196895380	18630	18640	18640	18630	2
553	20240729	095800	196858110	18630	18650	18660	18620	1026
554	20240729	095700	177739750	18650	18650	18650	18650	26
555	20240729	095600	177254850	18650	18660	18660	18650	396
556	20240729	095500	169869420	18650	18660	18660	18650	2
557	20240729	095400	169832110	18660	18650	18660	18650	12
558	20240729	095300	169608300	18650	18660	18660	18650	75
559	20240729	095200	168209350	18650	18660	18660	18650	3
560	20240729	095100	168153380	18650	18650	18650	18650	0
561	20240729	095000	168153380	18650	18650	18650	18650	1
562	20240729	094900	168134730	18650	18660	18660	18650	2
563	20240729	094800	168097420	18650	18650	18650	18650	2
564	20240729	094700	168060120	18660	18660	18660	18660	3
565	20240729	094600	168004140	18650	18650	18650	18650	29
566	20240729	094500	167463290	18660	18660	18660	18660	0
567	20240729	094400	167463290	18660	18730	18730	18660	543
568	20240729	094300	157314700	18730	18730	18730	18710	222
569	20240729	094200	153160750	18730	18720	18730	18720	19
570	20240729	094100	152805020	18730	18730	18730	18720	9
571	20240729	094000	152636480	18730	18730	18730	18720	111
572	20240729	093900	150558020	18750	18750	18750	18750	0
573	20240729	093800	150558020	18750	18720	18760	18720	53
574	20240729	093700	149564300	18750	18650	18760	18650	1384
575	20240729	093600	123623180	18640	18670	18670	18640	1031
576	20240729	093500	104398220	18660	18650	18660	18650	49
577	20240729	093400	103483970	18660	18650	18660	18650	54
578	20240729	093300	102476390	18660	18660	18660	18660	2
579	20240729	093200	102439070	18650	18660	18660	18650	10
580	20240729	093100	102252480	18660	18660	18660	18660	10
581	20240729	093000	102065880	18660	18580	18660	18570	1058
582	20240729	092900	82402040	18580	18570	18580	18570	16
583	20240729	092800	82104870	18580	18600	18600	18570	350
584	20240729	092700	75596100	18610	18610	18610	18610	1
585	20240729	092600	75577490	18610	18610	18610	18610	2
586	20240729	092500	75540270	18580	18570	18580	18570	30
587	20240729	092400	74982880	18580	18590	18590	18580	68
588	20240729	092300	73719260	18590	18590	18590	18590	41
589	20240729	092200	72957070	18590	18590	18590	18590	0
590	20240729	092100	72957070	18590	18590	18590	18590	1
591	20240729	092000	72938480	18590	18590	18590	18590	3
592	20240729	091900	72882710	18590	18580	18590	18580	97
593	20240729	091800	71079980	18580	18590	18630	18580	53
594	20240729	091700	70094720	18580	18580	18580	18580	1
595	20240729	091600	70076140	18590	18600	18600	18580	98
596	20240729	091500	68253810	18580	18600	18600	18580	94
597	20240729	091400	66506450	18630	18580	18630	18560	891
598	20240729	091300	49944220	18560	18610	18610	18560	41
599	20240729	091200	49182380	18610	18660	18660	18610	78
600	20240729	091100	47728540	18660	18660	18660	18660	70
601	20240729	091000	46422340	18670	18680	18680	18670	48
602	20240729	090900	45526170	18650	18730	18730	18650	379
603	20240729	090800	38432430	18720	18670	18740	18670	417
604	20240729	090700	30624770	18640	18610	18640	18610	359
605	20240729	090600	23937280	18610	18570	18630	18560	107
606	20240729	090500	21950060	18630	18570	18630	18560	34
607	20240729	090400	21317640	18570	18580	18590	18570	51
608	20240729	090300	20370310	18630	18630	18630	18630	198
609	20240729	090200	16681570	18550	18620	18620	18540	661
610	20240729	090100	4419920	18670	18660	18770	18630	129
611	20240729	090000	2013500	18660	18640	18660	18640	108