KissMeData/054800/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193400	123242350	9800	9800	9800	9800	226
3	20240729	193300	123242350	9800	9800	9800	9800	0
4	20240729	193200	123242350	9800	9800	9800	9800	0
5	20240729	193100	123242350	9800	9800	9800	9800	0
6	20240729	193000	123242350	9800	9800	9800	9800	0
7	20240729	192900	123242350	9800	9800	9800	9800	0
8	20240729	192800	123242350	9800	9800	9800	9800	0
9	20240729	192700	123242350	9800	9800	9800	9800	0
10	20240729	192600	123242350	9800	9800	9800	9800	0
11	20240729	192500	123242350	9800	9800	9800	9800	0
12	20240729	192400	123242350	9800	9800	9800	9800	0
13	20240729	192300	123242350	9800	9800	9800	9800	0
14	20240729	192200	123242350	9800	9800	9800	9800	0
15	20240729	192100	123242350	9800	9800	9800	9800	0
16	20240729	192000	123242350	9800	9800	9800	9800	0
17	20240729	191900	123242350	9800	9800	9800	9800	0
18	20240729	191800	123242350	9800	9800	9800	9800	0
19	20240729	191700	123242350	9800	9800	9800	9800	0
20	20240729	191600	123242350	9800	9800	9800	9800	0
21	20240729	191500	123242350	9800	9800	9800	9800	0
22	20240729	191400	123242350	9800	9800	9800	9800	0
23	20240729	191300	123242350	9800	9800	9800	9800	0
24	20240729	191200	123242350	9800	9800	9800	9800	0
25	20240729	191100	123242350	9800	9800	9800	9800	0
26	20240729	191000	123242350	9800	9800	9800	9800	0
27	20240729	190900	123242350	9800	9800	9800	9800	0
28	20240729	190800	123242350	9800	9800	9800	9800	0
29	20240729	190700	123242350	9800	9800	9800	9800	0
30	20240729	190600	123242350	9800	9800	9800	9800	0
31	20240729	190500	123242350	9800	9800	9800	9800	0
32	20240729	190400	123242350	9800	9800	9800	9800	226
33	20240729	190300	123242350	9800	9800	9800	9800	0
34	20240729	190200	123242350	9800	9800	9800	9800	0
35	20240729	190100	123242350	9800	9800	9800	9800	0
36	20240729	190000	123242350	9800	9800	9800	9800	0
37	20240729	185900	123242350	9800	9800	9800	9800	0
38	20240729	185800	123242350	9800	9800	9800	9800	0
39	20240729	185700	123242350	9800	9800	9800	9800	0
40	20240729	185600	123242350	9800	9800	9800	9800	0
41	20240729	185500	123242350	9800	9800	9800	9800	0
42	20240729	185400	123242350	9800	9800	9800	9800	0
43	20240729	185300	123242350	9800	9800	9800	9800	0
44	20240729	185200	123242350	9800	9800	9800	9800	0
45	20240729	185100	123242350	9800	9800	9800	9800	0
46	20240729	185000	123242350	9800	9800	9800	9800	0
47	20240729	184900	123242350	9800	9800	9800	9800	0
48	20240729	184800	123242350	9800	9800	9800	9800	0
49	20240729	184700	123242350	9800	9800	9800	9800	0
50	20240729	184600	123242350	9800	9800	9800	9800	0
51	20240729	184500	123242350	9800	9800	9800	9800	0
52	20240729	184400	123242350	9800	9800	9800	9800	0
53	20240729	184300	123242350	9800	9800	9800	9800	0
54	20240729	184200	123242350	9800	9800	9800	9800	0
55	20240729	184100	123242350	9800	9800	9800	9800	0
56	20240729	184000	123242350	9800	9800	9800	9800	0
57	20240729	183900	123242350	9800	9800	9800	9800	0
58	20240729	183800	123242350	9800	9800	9800	9800	0
59	20240729	183700	123242350	9800	9800	9800	9800	0
60	20240729	183600	123242350	9800	9800	9800	9800	0
61	20240729	183500	123242350	9800	9800	9800	9800	0
62	20240729	183400	123242350	9800	9800	9800	9800	226
63	20240729	183300	123242350	9800	9800	9800	9800	0
64	20240729	183200	123242350	9800	9800	9800	9800	0
65	20240729	183100	123242350	9800	9800	9800	9800	0
66	20240729	183000	123242350	9800	9800	9800	9800	0
67	20240729	182900	123242350	9800	9800	9800	9800	0
68	20240729	182800	123242350	9800	9800	9800	9800	0
69	20240729	182700	123242350	9800	9800	9800	9800	0
70	20240729	182600	123242350	9800	9800	9800	9800	0
71	20240729	182500	123242350	9800	9800	9800	9800	0
72	20240729	182400	123242350	9800	9800	9800	9800	0
73	20240729	182300	123242350	9800	9800	9800	9800	0
74	20240729	182200	123242350	9800	9800	9800	9800	0
75	20240729	182100	123242350	9800	9800	9800	9800	0
76	20240729	182000	123242350	9800	9800	9800	9800	0
77	20240729	181900	123242350	9800	9800	9800	9800	0
78	20240729	181800	123242350	9800	9800	9800	9800	0
79	20240729	181700	123242350	9800	9800	9800	9800	0
80	20240729	181600	123242350	9800	9800	9800	9800	0
81	20240729	181500	123242350	9800	9800	9800	9800	0
82	20240729	181400	123242350	9800	9800	9800	9800	0
83	20240729	181300	123242350	9800	9800	9800	9800	0
84	20240729	181200	123242350	9800	9800	9800	9800	0
85	20240729	181100	123242350	9800	9800	9800	9800	0
86	20240729	181000	123242350	9800	9800	9800	9800	0
87	20240729	180900	123242350	9800	9800	9800	9800	0
88	20240729	180800	123242350	9800	9800	9800	9800	0
89	20240729	180700	123242350	9800	9800	9800	9800	0
90	20240729	180600	123242350	9800	9800	9800	9800	0
91	20240729	180500	123242350	9800	9800	9800	9800	0
92	20240729	180400	123242350	9800	9800	9800	9800	226
93	20240729	180300	123242350	9800	9800	9800	9800	0
94	20240729	180200	123242350	9800	9800	9800	9800	0
95	20240729	180100	123242350	9800	9800	9800	9800	0
96	20240729	180000	123242350	9800	9800	9800	9800	0
97	20240729	175900	123242350	9800	9800	9800	9800	0
98	20240729	175800	123242350	9800	9800	9800	9800	0
99	20240729	175700	123242350	9800	9800	9800	9800	0
100	20240729	175600	123242350	9800	9800	9800	9800	0
101	20240729	175500	123242350	9800	9800	9800	9800	0
102	20240729	175400	123242350	9800	9800	9800	9800	0
103	20240729	175300	123242350	9800	9800	9800	9800	0
104	20240729	175200	123242350	9800	9800	9800	9800	0
105	20240729	175100	123242350	9800	9800	9800	9800	0
106	20240729	175000	123242350	9800	9800	9800	9800	0
107	20240729	174900	123242350	9800	9800	9800	9800	0
108	20240729	174800	123242350	9800	9800	9800	9800	0
109	20240729	174700	123242350	9800	9800	9800	9800	0
110	20240729	174600	123242350	9800	9800	9800	9800	0
111	20240729	174500	123242350	9800	9800	9800	9800	0
112	20240729	174400	123242350	9800	9800	9800	9800	0
113	20240729	174300	123242350	9800	9800	9800	9800	0
114	20240729	174200	123242350	9800	9800	9800	9800	0
115	20240729	174100	123242350	9800	9800	9800	9800	0
116	20240729	174000	123242350	9800	9800	9800	9800	0
117	20240729	173900	123242350	9800	9800	9800	9800	0
118	20240729	173800	123242350	9800	9800	9800	9800	0
119	20240729	173700	123242350	9800	9800	9800	9800	0
120	20240729	173600	123242350	9800	9800	9800	9800	0
121	20240729	173500	123242350	9800	9800	9800	9800	0
122	20240729	173400	123242350	9800	9800	9800	9800	226
123	20240729	173300	123242350	9800	9800	9800	9800	0
124	20240729	173200	123242350	9800	9800	9800	9800	0
125	20240729	173100	123242350	9800	9800	9800	9800	0
126	20240729	173000	123242350	9800	9800	9800	9800	0
127	20240729	172900	123242350	9800	9800	9800	9800	0
128	20240729	172800	123242350	9800	9800	9800	9800	0
129	20240729	172700	123242350	9800	9800	9800	9800	0
130	20240729	172600	123242350	9800	9800	9800	9800	0
131	20240729	172500	123242350	9800	9800	9800	9800	0
132	20240729	172400	123242350	9800	9800	9800	9800	0
133	20240729	172300	123242350	9800	9800	9800	9800	0
134	20240729	172200	123242350	9800	9800	9800	9800	0
135	20240729	172100	123242350	9800	9800	9800	9800	0
136	20240729	172000	123242350	9800	9800	9800	9800	0
137	20240729	171900	123242350	9800	9800	9800	9800	0
138	20240729	171800	123242350	9800	9800	9800	9800	0
139	20240729	171700	123242350	9800	9800	9800	9800	0
140	20240729	171600	123242350	9800	9800	9800	9800	0
141	20240729	171500	123242350	9800	9800	9800	9800	0
142	20240729	171400	123242350	9800	9800	9800	9800	0
143	20240729	171300	123242350	9800	9800	9800	9800	0
144	20240729	171200	123242350	9800	9800	9800	9800	0
145	20240729	171100	123242350	9800	9800	9800	9800	0
146	20240729	171000	123242350	9800	9800	9800	9800	0
147	20240729	170900	123242350	9800	9800	9800	9800	0
148	20240729	170800	123242350	9800	9800	9800	9800	0
149	20240729	170700	123242350	9800	9800	9800	9800	0
150	20240729	170600	123242350	9800	9800	9800	9800	0
151	20240729	170500	123242350	9800	9800	9800	9800	0
152	20240729	170400	123242350	9800	9800	9800	9800	226
153	20240729	170300	123242350	9800	9800	9800	9800	0
154	20240729	170200	123242350	9800	9800	9800	9800	0
155	20240729	170100	123242350	9800	9800	9800	9800	0
156	20240729	170000	123242350	9800	9800	9800	9800	0
157	20240729	165900	123242350	9800	9800	9800	9800	0
158	20240729	165800	123242350	9800	9800	9800	9800	0
159	20240729	165700	123242350	9800	9800	9800	9800	0
160	20240729	165600	123242350	9800	9800	9800	9800	0
161	20240729	165500	123242350	9800	9800	9800	9800	0
162	20240729	165400	123242350	9800	9800	9800	9800	0
163	20240729	165300	123242350	9800	9800	9800	9800	0
164	20240729	165200	123242350	9800	9800	9800	9800	0
165	20240729	165100	123242350	9800	9800	9800	9800	0
166	20240729	165000	123242350	9800	9800	9800	9800	0
167	20240729	164900	123242350	9800	9800	9800	9800	0
168	20240729	164800	123242350	9800	9800	9800	9800	0
169	20240729	164700	123242350	9800	9800	9800	9800	0
170	20240729	164600	123242350	9800	9800	9800	9800	0
171	20240729	164500	123242350	9800	9800	9800	9800	0
172	20240729	164400	123242350	9800	9800	9800	9800	0
173	20240729	164300	123242350	9800	9800	9800	9800	0
174	20240729	164200	123242350	9800	9800	9800	9800	0
175	20240729	164100	123242350	9800	9800	9800	9800	0
176	20240729	164000	123242350	9800	9800	9800	9800	0
177	20240729	163900	123242350	9800	9800	9800	9800	0
178	20240729	163800	123242350	9800	9800	9800	9800	0
179	20240729	163700	123242350	9800	9800	9800	9800	0
180	20240729	163600	123242350	9800	9800	9800	9800	0
181	20240729	163500	123242350	9800	9800	9800	9800	0
182	20240729	163400	123242350	9800	9800	9800	9800	226
183	20240729	163300	123242350	9800	9800	9800	9800	0
184	20240729	163200	123242350	9800	9800	9800	9800	0
185	20240729	163100	123242350	9800	9800	9800	9800	0
186	20240729	163000	123242350	9800	9800	9800	9800	0
187	20240729	162900	123242350	9800	9800	9800	9800	0
188	20240729	162800	123242350	9800	9800	9800	9800	0
189	20240729	162700	123242350	9800	9800	9800	9800	0
190	20240729	162600	123242350	9800	9800	9800	9800	0
191	20240729	162500	123242350	9800	9800	9800	9800	0
192	20240729	162400	123242350	9800	9800	9800	9800	0
193	20240729	162300	123242350	9800	9800	9800	9800	0
194	20240729	162200	123242350	9800	9800	9800	9800	0
195	20240729	162100	123242350	9800	9800	9800	9800	0
196	20240729	162000	123242350	9800	9800	9800	9800	0
197	20240729	161900	123242350	9800	9800	9800	9800	0
198	20240729	161800	123242350	9800	9800	9800	9800	0
199	20240729	161700	123242350	9800	9800	9800	9800	0
200	20240729	161600	123242350	9800	9800	9800	9800	0
201	20240729	161500	123242350	9800	9800	9800	9800	0
202	20240729	161400	123242350	9800	9800	9800	9800	0
203	20240729	161300	123242350	9800	9800	9800	9800	0
204	20240729	161200	123242350	9800	9800	9800	9800	0
205	20240729	161100	123242350	9800	9800	9800	9800	0
206	20240729	161000	123242350	9800	9800	9800	9800	0
207	20240729	160900	123242350	9800	9800	9800	9800	0
208	20240729	160800	123242350	9800	9800	9800	9800	0
209	20240729	160700	123242350	9800	9800	9800	9800	0
210	20240729	160600	123242350	9800	9800	9800	9800	0
211	20240729	160500	123242350	9800	9800	9800	9800	0
212	20240729	160400	123242350	9800	9800	9800	9800	226
213	20240729	160300	123242350	9800	9800	9800	9800	0
214	20240729	160200	123242350	9800	9800	9800	9800	0
215	20240729	160100	123242350	9800	9800	9800	9800	0
216	20240729	160000	123242350	9800	9800	9800	9800	0
217	20240729	155900	123242350	9800	9800	9800	9800	0
218	20240729	155800	123242350	9800	9800	9800	9800	0
219	20240729	155700	123242350	9800	9800	9800	9800	0
220	20240729	155600	123242350	9800	9800	9800	9800	0
221	20240729	155500	123242350	9800	9800	9800	9800	0
222	20240729	155400	123242350	9800	9800	9800	9800	0
223	20240729	155300	123242350	9800	9800	9800	9800	0
224	20240729	155200	123242350	9800	9800	9800	9800	0
225	20240729	155100	123242350	9800	9800	9800	9800	0
226	20240729	155000	123242350	9800	9800	9800	9800	0
227	20240729	154900	123242350	9800	9800	9800	9800	0
228	20240729	154800	123242350	9800	9800	9800	9800	0
229	20240729	154700	123242350	9800	9800	9800	9800	0
230	20240729	154600	123242350	9800	9800	9800	9800	0
231	20240729	154500	123242350	9800	9800	9800	9800	0
232	20240729	154400	123242350	9800	9800	9800	9800	0
233	20240729	154300	123242350	9800	9800	9800	9800	0
234	20240729	154200	123242350	9800	9800	9800	9800	0
235	20240729	154100	123242350	9800	9800	9800	9800	0
236	20240729	154000	123242350	9800	9800	9800	9800	0
237	20240729	153900	123242350	9800	9800	9800	9800	0
238	20240729	153800	123242350	9800	9800	9800	9800	0
239	20240729	153700	123242350	9800	9800	9800	9800	0
240	20240729	153600	123242350	9800	9800	9800	9800	0
241	20240729	153500	123242350	9800	9800	9800	9800	0
242	20240729	153400	123242350	9800	9800	9800	9800	226
243	20240729	153300	123242350	9800	9800	9800	9800	0
244	20240729	153200	123242350	9800	9800	9800	9800	0
245	20240729	153100	123242350	9800	9800	9800	9800	0
246	20240729	153000	123242350	9800	9800	9800	9800	226
247	20240729	152900	121027550	9800	9800	9800	9800	0
248	20240729	152800	121027550	9800	9800	9800	9800	0
249	20240729	152700	121027550	9800	9800	9800	9800	0
250	20240729	152600	121027550	9800	9800	9800	9800	0
251	20240729	152500	121027550	9800	9800	9800	9800	0
252	20240729	152400	121027550	9800	9800	9800	9800	0
253	20240729	152300	121027550	9800	9800	9800	9800	0
254	20240729	152200	121027550	9800	9800	9800	9800	0
255	20240729	152100	121027550	9800	9800	9800	9800	0
256	20240729	152000	121027550	9800	9800	9800	9800	0
257	20240729	151900	121027550	9800	9800	9800	9800	12
258	20240729	151800	120909950	9840	9800	9850	9800	59
259	20240729	151700	120329290	9800	9810	9810	9800	4
260	20240729	151600	120290070	9850	9850	9850	9840	13
261	20240729	151500	120162030	9850	9850	9850	9840	14
262	20240729	151400	120024150	9850	9850	9850	9840	14
263	20240729	151300	119886330	9850	9850	9850	9840	22
264	20240729	151200	119669670	9850	9850	9850	9850	14
265	20240729	151100	119531770	9850	9840	9850	9840	13
266	20240729	151000	119403840	9830	9850	9850	9830	18
267	20240729	150900	119226760	9850	9860	9860	9850	26
268	20240729	150800	118970630	9860	9840	9860	9840	17
269	20240729	150700	118803110	9850	9840	9850	9840	92
270	20240729	150600	117897750	9840	9850	9850	9810	10
271	20240729	150500	117799360	9850	9850	9850	9850	5
272	20240729	150400	117750110	9850	9840	9850	9840	3
273	20240729	150300	117720570	9850	9850	9850	9850	3
274	20240729	150200	117691020	9850	9850	9850	9840	13
275	20240729	150100	117563050	9850	9850	9850	9850	6
276	20240729	150000	117503950	9850	9850	9850	9850	7
277	20240729	145900	117435000	9850	9850	9850	9850	28
278	20240729	145800	117159200	9850	9850	9850	9840	18
279	20240729	145700	116981980	9840	9850	9850	9840	12
280	20240729	145600	116863820	9850	9850	9850	9850	5
281	20240729	145500	116814570	9850	9840	9850	9840	7
282	20240729	145400	116745650	9840	9840	9840	9840	0
283	20240729	145300	116745650	9840	9840	9840	9840	4
284	20240729	145200	116706290	9840	9840	9840	9840	5
285	20240729	145100	116657090	9840	9800	9840	9790	21
286	20240729	145000	116451370	9800	9800	9800	9800	6
287	20240729	144900	116392570	9800	9810	9810	9800	6
288	20240729	144800	116333730	9810	9810	9810	9810	5
289	20240729	144700	116284680	9810	9810	9810	9790	255
290	20240729	144600	113787140	9810	9840	9850	9810	2553
291	20240729	144500	88713090	9850	9850	9850	9840	8
292	20240729	144400	88634310	9850	9850	9850	9850	5
293	20240729	144300	88585060	9850	9850	9850	9850	5
294	20240729	144200	88535810	9850	9850	9850	9850	6
295	20240729	144100	88476710	9860	9860	9860	9860	6
296	20240729	144000	88417550	9860	9860	9860	9860	2
297	20240729	143900	88397830	9850	9850	9850	9850	3
298	20240729	143800	88368280	9850	9850	9850	9840	12
299	20240729	143700	88250130	9850	9850	9850	9850	7
300	20240729	143600	88181180	9850	9850	9850	9830	3
301	20240729	143500	88151650	9850	9850	9850	9850	3
302	20240729	143400	88122100	9850	9860	9860	9850	37
303	20240729	143300	87757610	9860	9860	9860	9860	5
304	20240729	143200	87708310	9860	9860	9860	9860	5
305	20240729	143100	87659010	9860	9860	9860	9860	4
306	20240729	143000	87619570	9850	9860	9860	9850	69
307	20240729	142900	86939900	9850	9850	9850	9850	3
308	20240729	142800	86910350	9850	9850	9850	9850	4
309	20240729	142700	86870950	9850	9850	9850	9850	16
310	20240729	142600	86713350	9850	9850	9850	9850	5
311	20240729	142500	86664100	9850	9850	9850	9810	63
312	20240729	142400	86044340	9850	9850	9850	9850	5
313	20240729	142300	85995090	9850	9850	9850	9840	7
314	20240729	142200	85926150	9850	9850	9850	9850	5
315	20240729	142100	85876900	9850	9850	9850	9850	5
316	20240729	142000	85827650	9850	9850	9850	9840	74
317	20240729	141900	85099450	9850	9850	9850	9850	6
318	20240729	141800	85040350	9850	9850	9850	9850	6
319	20240729	141700	84981250	9850	9850	9850	9850	15
320	20240729	141600	84833500	9850	9850	9850	9850	5
321	20240729	141500	84784250	9850	9850	9850	9850	6
322	20240729	141400	84725150	9850	9850	9850	9850	5
323	20240729	141300	84675900	9850	9850	9850	9850	1
324	20240729	141200	84666050	9840	9840	9840	9840	0
325	20240729	141100	84666050	9840	9840	9840	9840	8
326	20240729	141000	84587330	9850	9850	9860	9850	139
327	20240729	140900	83218170	9850	9850	9850	9850	6
328	20240729	140800	83159070	9850	9850	9850	9850	4
329	20240729	140700	83119670	9850	9860	9860	9850	9
330	20240729	140600	83031000	9860	9860	9860	9860	6
331	20240729	140500	82971840	9850	9850	9850	9850	0
332	20240729	140400	82971840	9850	9860	9860	9850	112
333	20240729	140300	81868610	9860	9860	9860	9860	6
334	20240729	140200	81809450	9860	9860	9860	9860	5
335	20240729	140100	81760150	9860	9860	9860	9860	6
336	20240729	140000	81700990	9860	9850	9860	9850	21
337	20240729	135900	81494120	9850	9850	9850	9850	7
338	20240729	135800	81425170	9850	9850	9850	9850	5
339	20240729	135700	81375920	9850	9850	9850	9850	5
340	20240729	135600	81326670	9850	9850	9850	9850	5
341	20240729	135500	81277420	9850	9850	9850	9850	6
342	20240729	135400	81218320	9850	9850	9850	9850	5
343	20240729	135300	81169070	9850	9850	9850	9850	5
344	20240729	135200	81119820	9850	9850	9850	9850	6
345	20240729	135100	81060720	9850	9850	9850	9850	3
346	20240729	135000	81031170	9840	9850	9850	9840	127
347	20240729	134900	79780260	9840	9850	9850	9840	23
348	20240729	134800	79553880	9850	9850	9850	9840	96
349	20240729	134700	78609190	9850	9850	9850	9850	103
350	20240729	134600	77594640	9860	9860	9860	9860	0
351	20240729	134500	77594640	9860	9860	9860	9860	2
352	20240729	134400	77574920	9800	9850	9860	9800	12
353	20240729	134300	77456970	9810	9770	9810	9770	1668
354	20240729	134200	61146630	9770	9770	9770	9770	5
355	20240729	134100	61097780	9770	9770	9770	9770	106
356	20240729	134000	60062160	9770	9770	9770	9770	125
357	20240729	133900	58840910	9770	9770	9770	9770	32
358	20240729	133800	58528270	9770	9770	9770	9770	5
359	20240729	133700	58479420	9770	9770	9770	9770	6
360	20240729	133600	58420800	9770	9770	9770	9760	5
361	20240729	133500	58371970	9770	9760	9770	9760	7
362	20240729	133400	58303630	9770	9770	9770	9760	11
363	20240729	133300	58196220	9770	9770	9770	9770	6
364	20240729	133200	58137600	9770	9760	9770	9760	6
365	20240729	133100	58078990	9770	9770	9770	9770	6
366	20240729	133000	58020370	9770	9770	9770	9770	126
367	20240729	132900	56789350	9770	9770	9770	9770	6
368	20240729	132800	56730730	9770	9770	9770	9760	15
369	20240729	132700	56584280	9770	9770	9770	9770	5
370	20240729	132600	56535430	9770	9770	9770	9770	5
371	20240729	132500	56486580	9770	9760	9770	9760	3
372	20240729	132400	56457280	9760	9760	9760	9760	0
373	20240729	132300	56457280	9760	9760	9760	9760	0
374	20240729	132200	56457280	9760	9760	9760	9760	0
375	20240729	132100	56457280	9760	9760	9760	9760	0
376	20240729	132000	56457280	9760	9770	9770	9760	134
377	20240729	131900	55148180	9770	9770	9770	9760	22
378	20240729	131800	54933420	9770	9770	9770	9770	5
379	20240729	131700	54884570	9770	9770	9770	9760	7
380	20240729	131600	54816190	9770	9760	9770	9760	6
381	20240729	131500	54757580	9760	9760	9760	9760	1
382	20240729	131400	54747820	9750	9750	9750	9750	0
383	20240729	131300	54747820	9750	9750	9750	9750	0
384	20240729	131200	54747820	9750	9750	9750	9750	0
385	20240729	131100	54747820	9750	9750	9750	9750	0
386	20240729	131000	54747820	9750	9770	9770	9750	228
387	20240729	130900	52521320	9770	9770	9770	9770	7
388	20240729	130800	52452930	9770	9770	9770	9770	5
389	20240729	130700	52404080	9770	9770	9770	9770	7
390	20240729	130600	52335690	9770	9770	9770	9770	5
391	20240729	130500	52286840	9770	9770	9770	9760	18
392	20240729	130400	52111110	9770	9770	9770	9770	5
393	20240729	130300	52062260	9770	9770	9770	9770	5
394	20240729	130200	52013410	9770	9770	9770	9770	5
395	20240729	130100	51964560	9770	9770	9770	9770	5
396	20240729	130000	51915710	9770	9760	9770	9760	26
397	20240729	125900	51661910	9760	9760	9760	9760	6
398	20240729	125800	51603350	9760	9760	9760	9760	5
399	20240729	125700	51554550	9750	9740	9750	9740	3
400	20240729	125600	51525310	9760	9760	9760	9760	0
401	20240729	125500	51525310	9760	9730	9760	9690	41
402	20240729	125400	51127610	9760	9760	9760	9760	0
403	20240729	125300	51127610	9760	9760	9760	9760	0
404	20240729	125200	51127610	9760	9760	9760	9760	0
405	20240729	125100	51127610	9760	9780	9780	9760	133
406	20240729	125000	49828130	9780	9770	9780	9770	136
407	20240729	124900	48498500	9770	9770	9770	9770	4
408	20240729	124800	48459420	9770	9770	9770	9770	5
409	20240729	124700	48410570	9770	9770	9770	9770	5
410	20240729	124600	48361720	9770	9770	9770	9770	10
411	20240729	124500	48264020	9770	9770	9770	9750	63
412	20240729	124400	47649650	9770	9770	9770	9770	5
413	20240729	124300	47600800	9770	9770	9770	9770	5
414	20240729	124200	47551950	9770	9770	9770	9770	5
415	20240729	124100	47503100	9770	9770	9770	9770	6
416	20240729	124000	47444480	9770	9750	9770	9750	17
417	20240729	123900	47278710	9750	9740	9750	9730	93
418	20240729	123800	46373670	9750	9750	9750	9740	6
419	20240729	123700	46315180	9750	9750	9750	9750	4
420	20240729	123600	46276180	9740	9740	9740	9740	96
421	20240729	123500	45341140	9730	9740	9740	9730	18
422	20240729	123400	45165950	9740	9740	9740	9740	5
423	20240729	123300	45117250	9740	9730	9740	9730	9
424	20240729	123200	45029640	9730	9740	9740	9730	24
425	20240729	123100	44796100	9730	9740	9740	9730	15
426	20240729	123000	44650100	9740	9730	9740	9730	7
427	20240729	122900	44581970	9740	9740	9740	9730	9
428	20240729	122800	44494350	9740	9740	9740	9740	3
429	20240729	122700	44465130	9740	9740	9740	9740	6
430	20240729	122600	44406690	9730	9730	9730	9730	7
431	20240729	122500	44338580	9740	9740	9740	9740	5
432	20240729	122400	44289880	9740	9740	9740	9740	3
433	20240729	122300	44260660	9730	9730	9730	9730	7
434	20240729	122200	44192550	9740	9740	9740	9740	3
435	20240729	122100	44163330	9740	9730	9740	9730	4
436	20240729	122000	44124380	9740	9740	9740	9740	120
437	20240729	121900	42955580	9740	9750	9750	9740	16
438	20240729	121800	42799650	9750	9740	9750	9740	4
439	20240729	121700	42760660	9750	9750	9750	9750	6
440	20240729	121600	42702160	9750	9750	9750	9750	3
441	20240729	121500	42672910	9750	9750	9750	9750	6
442	20240729	121400	42614410	9750	9750	9750	9750	3
443	20240729	121300	42585160	9740	9750	9750	9740	15
444	20240729	121200	42439030	9750	9750	9750	9750	3
445	20240729	121100	42409780	9740	9750	9750	9740	103
446	20240729	121000	41406500	9750	9740	9750	9740	24
447	20240729	120900	41172690	9740	9730	9740	9730	9
448	20240729	120800	41085090	9740	9730	9740	9730	11
449	20240729	120700	40978010	9740	9730	9740	9730	7
450	20240729	120600	40909840	9730	9740	9740	9730	8
451	20240729	120500	40831950	9730	9730	9730	9730	2
452	20240729	120400	40812490	9730	9730	9730	9730	3
453	20240729	120300	40783300	9750	9750	9750	9750	0
454	20240729	120200	40783300	9750	9750	9750	9750	0
455	20240729	120100	40783300	9750	9750	9750	9750	0
456	20240729	120000	40783300	9750	9760	9770	9750	261
457	20240729	115900	38236040	9760	9760	9760	9760	4
458	20240729	115800	38197000	9750	9750	9750	9750	8
459	20240729	115700	38119000	9760	9760	9760	9760	6
460	20240729	115600	38060440	9760	9760	9760	9760	6
461	20240729	115500	38001880	9760	9760	9760	9760	6
462	20240729	115400	37943320	9760	9760	9760	9760	2
463	20240729	115300	37923800	9750	9760	9760	9750	10
464	20240729	115200	37826270	9760	9760	9760	9750	9
465	20240729	115100	37738480	9760	9760	9760	9760	3
466	20240729	115000	37709200	9760	9740	9760	9740	9
467	20240729	114900	37621480	9740	9740	9740	9740	4
468	20240729	114800	37582520	9740	9760	9760	9740	15
469	20240729	114700	37436310	9760	9750	9760	9750	5
470	20240729	114600	37387530	9750	9750	9750	9750	3
471	20240729	114500	37358280	9760	9760	9760	9760	13
472	20240729	114400	37231400	9690	9690	9690	9690	0
473	20240729	114300	37231400	9690	9770	9770	9690	190
474	20240729	114200	35375390	9790	9780	9790	9780	16
475	20240729	114100	35218890	9790	9790	9790	9790	6
476	20240729	114000	35160150	9790	9760	9790	9760	9
477	20240729	113900	35072190	9760	9760	9760	9760	3
478	20240729	113800	35042910	9760	9760	9760	9760	4
479	20240729	113700	35003870	9780	9780	9780	9780	0
480	20240729	113600	35003870	9780	9790	9790	9780	3
481	20240729	113500	34974520	9790	9780	9790	9780	3
482	20240729	113400	34945160	9680	9790	9790	9680	28
483	20240729	113300	34673170	9790	9710	9790	9710	7
484	20240729	113200	34605120	9710	9710	9710	9710	18
485	20240729	113100	34430340	9710	9710	9710	9710	4
486	20240729	113000	34391500	9680	9680	9680	9680	54
487	20240729	112900	33868780	9680	9680	9680	9680	8
488	20240729	112800	33791340	9680	9680	9680	9680	6
489	20240729	112700	33733260	9680	9680	9680	9680	5
490	20240729	112600	33684860	9680	9680	9680	9680	6
491	20240729	112500	33626780	9680	9680	9680	9680	6
492	20240729	112400	33568700	9680	9680	9680	9680	2
493	20240729	112300	33549340	9680	9670	9680	9670	5
494	20240729	112200	33500960	9670	9670	9670	9670	228
495	20240729	112100	31296200	9680	9680	9680	9680	6
496	20240729	112000	31238120	9680	9670	9680	9670	24
497	20240729	111900	31005980	9670	9670	9670	9670	3
498	20240729	111800	30976970	9670	9670	9670	9670	6
499	20240729	111700	30918950	9660	9660	9660	9660	1
500	20240729	111600	30909290	9660	9670	9670	9660	14
501	20240729	111500	30774010	9660	9660	9660	9660	7
502	20240729	111400	30706390	9660	9660	9660	9660	6
503	20240729	111300	30648430	9660	9660	9660	9660	3
504	20240729	111200	30619450	9660	9660	9660	9660	4
505	20240729	111100	30580810	9650	9650	9650	9650	5
506	20240729	111000	30532560	9650	9640	9650	9640	22
507	20240729	110900	30320430	9640	9640	9640	9640	6
508	20240729	110800	30262590	9640	9640	9640	9640	6
509	20240729	110700	30204750	9640	9640	9640	9640	2
510	20240729	110600	30185470	9640	9630	9640	9630	2
511	20240729	110500	30166200	9630	9620	9630	9620	104
512	20240729	110400	29165680	9630	9630	9630	9630	6
513	20240729	110300	29107900	9630	9640	9640	9630	13
514	20240729	110200	28982680	9640	9630	9640	9630	3
515	20240729	110100	28953770	9630	9630	9630	9630	3
516	20240729	110000	28924880	9630	9620	9630	9620	15
517	20240729	105900	28780520	9620	9520	9620	9520	4
518	20240729	105800	28742140	9520	9620	9620	9520	7
519	20240729	105700	28674900	9620	9610	9620	9610	6
520	20240729	105600	28617210	9610	9610	9610	9610	3
521	20240729	105500	28588380	9610	9610	9610	9610	5
522	20240729	105400	28540330	9610	9610	9610	9610	6
523	20240729	105300	28482670	9610	9530	9610	9500	293
524	20240729	105200	25697940	9550	9600	9600	9550	95
525	20240729	105100	24790490	9600	9600	9600	9600	10
526	20240729	105000	24694490	9570	9550	9570	9550	144
527	20240729	104900	23317160	9550	9550	9550	9550	5
528	20240729	104800	23269410	9550	9540	9550	9540	222
529	20240729	104700	21151470	9530	9540	9540	9530	12
530	20240729	104600	21037050	9490	9490	9490	9490	0
531	20240729	104500	21037050	9490	9490	9490	9490	0
532	20240729	104400	21037050	9490	9490	9490	9490	0
533	20240729	104300	21037050	9490	9540	9540	9490	2
534	20240729	104200	21018020	9530	9530	9530	9530	0
535	20240729	104100	21018020	9530	9530	9540	9530	14
536	20240729	104000	20884570	9540	9530	9540	9530	128
537	20240729	103900	19664720	9530	9530	9530	9530	0
538	20240729	103800	19664720	9530	9530	9530	9530	0
539	20240729	103700	19664720	9530	9540	9540	9430	4
540	20240729	103600	19626690	9490	9490	9490	9490	0
541	20240729	103500	19626690	9490	9540	9540	9490	314
542	20240729	103400	16645660	9540	9540	9540	9540	3
543	20240729	103300	16617040	9530	9530	9530	9530	6
544	20240729	103200	16559860	9530	9530	9530	9530	3
545	20240729	103100	16531270	9530	9530	9530	9530	7
546	20240729	103000	16464560	9530	9500	9530	9500	47
547	20240729	102900	16017940	9500	9500	9500	9500	6
548	20240729	102800	15960940	9500	9500	9500	9500	4
549	20240729	102700	15922940	9500	9490	9500	9490	11
550	20240729	102600	15818450	9500	9470	9500	9470	154
551	20240729	102500	14358530	9470	9470	9470	9470	0
552	20240729	102400	14358530	9470	9470	9470	9470	4
553	20240729	102300	14320650	9470	9470	9470	9470	3
554	20240729	102200	14292240	9470	9470	9470	9470	7
555	20240729	102100	14225950	9470	9470	9470	9470	4
556	20240729	102000	14188070	9470	9470	9470	9470	54
557	20240729	101900	13676690	9450	9450	9450	9450	0
558	20240729	101800	13676690	9450	9450	9450	9450	7
559	20240729	101700	13610540	9450	9450	9450	9450	13
560	20240729	101600	13487690	9450	9450	9450	9450	7
561	20240729	101500	13421540	9450	9450	9450	9450	7
562	20240729	101400	13355390	9450	9450	9450	9450	7
563	20240729	101300	13289240	9460	9470	9470	9460	13
564	20240729	101200	13166230	9470	9470	9470	9470	11
565	20240729	101100	13062060	9470	9470	9470	9470	7
566	20240729	101000	12995770	9470	9470	9470	9470	10
567	20240729	100900	12901070	9480	9480	9480	9480	10
568	20240729	100800	12806270	9480	9480	9480	9480	0
569	20240729	100700	12806270	9480	9480	9480	9480	0
570	20240729	100600	12806270	9480	9480	9480	9480	3
571	20240729	100500	12777830	9480	9480	9480	9480	4
572	20240729	100400	12739910	9480	9480	9480	9480	3
573	20240729	100300	12711470	9480	9480	9480	9480	4
574	20240729	100200	12673550	9450	9440	9450	9440	16
575	20240729	100100	12522470	9450	9450	9450	9450	3
576	20240729	100000	12494120	9450	9440	9450	9440	14
577	20240729	095900	12361830	9410	9410	9410	9410	0
578	20240729	095800	12361830	9410	9490	9490	9410	54
579	20240729	095700	11853170	9490	9490	9490	9490	6
580	20240729	095600	11796230	9490	9490	9490	9490	4
581	20240729	095500	11758270	9420	9480	9490	9420	42
582	20240729	095400	11361930	9480	9490	9490	9480	9
583	20240729	095300	11276580	9470	9540	9540	9470	4
584	20240729	095200	11238490	9530	9530	9530	9530	3
585	20240729	095100	11209900	9530	9520	9530	9520	4
586	20240729	095000	11171810	9530	9530	9530	9530	4
587	20240729	094900	11133690	9540	9540	9540	9540	3
588	20240729	094800	11105070	9560	9560	9560	9560	1
589	20240729	094700	11095510	9470	9440	9470	9440	7
590	20240729	094600	11029400	9440	9440	9440	9440	30
591	20240729	094500	10746200	9440	9440	9440	9440	0
592	20240729	094400	10746200	9440	9440	9440	9440	0
593	20240729	094300	10746200	9440	9440	9440	9440	0
594	20240729	094200	10746200	9440	9440	9440	9440	0
595	20240729	094100	10746200	9440	9440	9440	9440	0
596	20240729	094000	10746200	9440	9440	9440	9440	0
597	20240729	093900	10746200	9440	9440	9440	9440	0
598	20240729	093800	10746200	9440	9440	9440	9440	0
599	20240729	093700	10746200	9440	9440	9440	9440	0
600	20240729	093600	10746200	9440	9440	9440	9440	5
601	20240729	093500	10699000	9440	9440	9440	9440	0
602	20240729	093400	10699000	9440	9440	9440	9440	20
603	20240729	093300	10510200	9390	9390	9390	9390	1
604	20240729	093200	10500810	9390	9390	9390	9390	100
605	20240729	093100	9561810	9400	9400	9400	9400	0
606	20240729	093000	9561810	9400	9400	9400	9400	0
607	20240729	092900	9561810	9400	9400	9400	9400	0
608	20240729	092800	9561810	9400	9390	9400	9390	2
609	20240729	092700	9543020	9390	9390	9390	9390	10
610	20240729	092600	9449120	9380	9380	9380	9380	0
611	20240729	092500	9449120	9380	9380	9380	9380	0
612	20240729	092400	9449120	9380	9360	9380	9360	40
613	20240729	092300	9074550	9350	9350	9350	9350	0
614	20240729	092200	9074550	9350	9350	9350	9350	0
615	20240729	092100	9074550	9350	9350	9350	9350	0
616	20240729	092000	9074550	9350	9350	9350	9350	8
617	20240729	091900	8999750	9350	9350	9350	9350	1
618	20240729	091800	8990400	9350	9350	9350	9350	19
619	20240729	091700	8812750	9340	9350	9350	9340	2
620	20240729	091600	8794060	9320	9320	9320	9320	0
621	20240729	091500	8794060	9320	9320	9320	9320	0
622	20240729	091400	8794060	9320	9330	9330	9320	137
623	20240729	091300	7517140	9330	9320	9330	9320	71
624	20240729	091200	6854720	9320	9320	9320	9320	0
625	20240729	091100	6854720	9320	9320	9320	9320	0
626	20240729	091000	6854720	9320	9320	9320	9320	0
627	20240729	090900	6854720	9320	9320	9320	9320	0
628	20240729	090800	6854720	9320	9320	9320	9320	22
629	20240729	090700	6649680	9320	9320	9320	9320	50
630	20240729	090600	6183680	9320	9320	9320	9320	12
631	20240729	090500	6071840	9320	9320	9320	9320	0
632	20240729	090400	6071840	9320	9320	9320	9320	0
633	20240729	090300	6071840	9320	9320	9320	9320	17
634	20240729	090200	5913400	9330	9330	9330	9330	56
635	20240729	090100	5390920	9330	9320	9330	9320	24
636	20240729	090000	5167100	9300	9300	9300	9300	485