KissMeData/126730/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201500	188675630	12520	12520	12520	12520	192
3	20240729	201400	188675630	12520	12520	12520	12520	0
4	20240729	201300	188675630	12520	12520	12520	12520	0
5	20240729	201200	188675630	12520	12520	12520	12520	0
6	20240729	201100	188675630	12520	12520	12520	12520	0
7	20240729	201000	188675630	12520	12520	12520	12520	0
8	20240729	200900	188675630	12520	12520	12520	12520	0
9	20240729	200800	188675630	12520	12520	12520	12520	0
10	20240729	200700	188675630	12520	12520	12520	12520	0
11	20240729	200600	188675630	12520	12520	12520	12520	0
12	20240729	200500	188675630	12520	12520	12520	12520	0
13	20240729	200400	188675630	12520	12520	12520	12520	0
14	20240729	200300	188675630	12520	12520	12520	12520	0
15	20240729	200200	188675630	12520	12520	12520	12520	0
16	20240729	200100	188675630	12520	12520	12520	12520	0
17	20240729	200000	188675630	12520	12520	12520	12520	0
18	20240729	195900	188675630	12520	12520	12520	12520	0
19	20240729	195800	188675630	12520	12520	12520	12520	0
20	20240729	195700	188675630	12520	12520	12520	12520	0
21	20240729	195600	188675630	12520	12520	12520	12520	0
22	20240729	195500	188675630	12520	12520	12520	12520	0
23	20240729	195400	188675630	12520	12520	12520	12520	0
24	20240729	195300	188675630	12520	12520	12520	12520	0
25	20240729	195200	188675630	12520	12520	12520	12520	0
26	20240729	195100	188675630	12520	12520	12520	12520	0
27	20240729	195000	188675630	12520	12520	12520	12520	0
28	20240729	194900	188675630	12520	12520	12520	12520	0
29	20240729	194800	188675630	12520	12520	12520	12520	0
30	20240729	194700	188675630	12520	12520	12520	12520	0
31	20240729	194600	188675630	12520	12520	12520	12520	0
32	20240729	194500	188675630	12520	12520	12520	12520	192
33	20240729	194400	188675630	12520	12520	12520	12520	0
34	20240729	194300	188675630	12520	12520	12520	12520	0
35	20240729	194200	188675630	12520	12520	12520	12520	0
36	20240729	194100	188675630	12520	12520	12520	12520	0
37	20240729	194000	188675630	12520	12520	12520	12520	0
38	20240729	193900	188675630	12520	12520	12520	12520	0
39	20240729	193800	188675630	12520	12520	12520	12520	0
40	20240729	193700	188675630	12520	12520	12520	12520	0
41	20240729	193600	188675630	12520	12520	12520	12520	0
42	20240729	193500	188675630	12520	12520	12520	12520	0
43	20240729	193400	188675630	12520	12520	12520	12520	0
44	20240729	193300	188675630	12520	12520	12520	12520	0
45	20240729	193200	188675630	12520	12520	12520	12520	0
46	20240729	193100	188675630	12520	12520	12520	12520	0
47	20240729	193000	188675630	12520	12520	12520	12520	0
48	20240729	192900	188675630	12520	12520	12520	12520	0
49	20240729	192800	188675630	12520	12520	12520	12520	0
50	20240729	192700	188675630	12520	12520	12520	12520	0
51	20240729	192600	188675630	12520	12520	12520	12520	0
52	20240729	192500	188675630	12520	12520	12520	12520	0
53	20240729	192400	188675630	12520	12520	12520	12520	0
54	20240729	192300	188675630	12520	12520	12520	12520	0
55	20240729	192200	188675630	12520	12520	12520	12520	0
56	20240729	192100	188675630	12520	12520	12520	12520	0
57	20240729	192000	188675630	12520	12520	12520	12520	0
58	20240729	191900	188675630	12520	12520	12520	12520	0
59	20240729	191800	188675630	12520	12520	12520	12520	0
60	20240729	191700	188675630	12520	12520	12520	12520	0
61	20240729	191600	188675630	12520	12520	12520	12520	0
62	20240729	191500	188675630	12520	12520	12520	12520	192
63	20240729	191400	188675630	12520	12520	12520	12520	0
64	20240729	191300	188675630	12520	12520	12520	12520	0
65	20240729	191200	188675630	12520	12520	12520	12520	0
66	20240729	191100	188675630	12520	12520	12520	12520	0
67	20240729	191000	188675630	12520	12520	12520	12520	0
68	20240729	190900	188675630	12520	12520	12520	12520	0
69	20240729	190800	188675630	12520	12520	12520	12520	0
70	20240729	190700	188675630	12520	12520	12520	12520	0
71	20240729	190600	188675630	12520	12520	12520	12520	0
72	20240729	190500	188675630	12520	12520	12520	12520	0
73	20240729	190400	188675630	12520	12520	12520	12520	0
74	20240729	190300	188675630	12520	12520	12520	12520	0
75	20240729	190200	188675630	12520	12520	12520	12520	0
76	20240729	190100	188675630	12520	12520	12520	12520	0
77	20240729	190000	188675630	12520	12520	12520	12520	0
78	20240729	185900	188675630	12520	12520	12520	12520	0
79	20240729	185800	188675630	12520	12520	12520	12520	0
80	20240729	185700	188675630	12520	12520	12520	12520	0
81	20240729	185600	188675630	12520	12520	12520	12520	0
82	20240729	185500	188675630	12520	12520	12520	12520	0
83	20240729	185400	188675630	12520	12520	12520	12520	0
84	20240729	185300	188675630	12520	12520	12520	12520	0
85	20240729	185200	188675630	12520	12520	12520	12520	0
86	20240729	185100	188675630	12520	12520	12520	12520	0
87	20240729	185000	188675630	12520	12520	12520	12520	0
88	20240729	184900	188675630	12520	12520	12520	12520	0
89	20240729	184800	188675630	12520	12520	12520	12520	0
90	20240729	184700	188675630	12520	12520	12520	12520	0
91	20240729	184600	188675630	12520	12520	12520	12520	0
92	20240729	184500	188675630	12520	12520	12520	12520	192
93	20240729	184400	188675630	12520	12520	12520	12520	0
94	20240729	184300	188675630	12520	12520	12520	12520	0
95	20240729	184200	188675630	12520	12520	12520	12520	0
96	20240729	184100	188675630	12520	12520	12520	12520	0
97	20240729	184000	188675630	12520	12520	12520	12520	0
98	20240729	183900	188675630	12520	12520	12520	12520	0
99	20240729	183800	188675630	12520	12520	12520	12520	0
100	20240729	183700	188675630	12520	12520	12520	12520	0
101	20240729	183600	188675630	12520	12520	12520	12520	0
102	20240729	183500	188675630	12520	12520	12520	12520	0
103	20240729	183400	188675630	12520	12520	12520	12520	0
104	20240729	183300	188675630	12520	12520	12520	12520	0
105	20240729	183200	188675630	12520	12520	12520	12520	0
106	20240729	183100	188675630	12520	12520	12520	12520	0
107	20240729	183000	188675630	12520	12520	12520	12520	0
108	20240729	182900	188675630	12520	12520	12520	12520	0
109	20240729	182800	188675630	12520	12520	12520	12520	0
110	20240729	182700	188675630	12520	12520	12520	12520	0
111	20240729	182600	188675630	12520	12520	12520	12520	0
112	20240729	182500	188675630	12520	12520	12520	12520	0
113	20240729	182400	188675630	12520	12520	12520	12520	0
114	20240729	182300	188675630	12520	12520	12520	12520	0
115	20240729	182200	188675630	12520	12520	12520	12520	0
116	20240729	182100	188675630	12520	12520	12520	12520	0
117	20240729	182000	188675630	12520	12520	12520	12520	0
118	20240729	181900	188675630	12520	12520	12520	12520	0
119	20240729	181800	188675630	12520	12520	12520	12520	0
120	20240729	181700	188675630	12520	12520	12520	12520	0
121	20240729	181600	188675630	12520	12520	12520	12520	0
122	20240729	181500	188675630	12520	12520	12520	12520	192
123	20240729	181400	188675630	12520	12520	12520	12520	0
124	20240729	181300	188675630	12520	12520	12520	12520	0
125	20240729	181200	188675630	12520	12520	12520	12520	0
126	20240729	181100	188675630	12520	12520	12520	12520	0
127	20240729	181000	188675630	12520	12520	12520	12520	0
128	20240729	180900	188675630	12520	12520	12520	12520	0
129	20240729	180800	188675630	12520	12520	12520	12520	0
130	20240729	180700	188675630	12520	12520	12520	12520	0
131	20240729	180600	188675630	12520	12520	12520	12520	0
132	20240729	180500	188675630	12520	12520	12520	12520	0
133	20240729	180400	188675630	12520	12520	12520	12520	0
134	20240729	180300	188675630	12520	12520	12520	12520	0
135	20240729	180200	188675630	12520	12520	12520	12520	0
136	20240729	180100	188675630	12520	12520	12520	12520	0
137	20240729	180000	188675630	12520	12520	12520	12520	0
138	20240729	175900	188675630	12520	12520	12520	12520	0
139	20240729	175800	188675630	12520	12520	12520	12520	0
140	20240729	175700	188675630	12520	12520	12520	12520	0
141	20240729	175600	188675630	12520	12520	12520	12520	0
142	20240729	175500	188675630	12520	12520	12520	12520	0
143	20240729	175400	188675630	12520	12520	12520	12520	0
144	20240729	175300	188675630	12520	12520	12520	12520	0
145	20240729	175200	188675630	12520	12520	12520	12520	0
146	20240729	175100	188675630	12520	12520	12520	12520	0
147	20240729	175000	188675630	12520	12520	12520	12520	0
148	20240729	174900	188675630	12520	12520	12520	12520	0
149	20240729	174800	188675630	12520	12520	12520	12520	0
150	20240729	174700	188675630	12520	12520	12520	12520	0
151	20240729	174600	188675630	12520	12520	12520	12520	0
152	20240729	174500	188675630	12520	12520	12520	12520	192
153	20240729	174400	188675630	12520	12520	12520	12520	0
154	20240729	174300	188675630	12520	12520	12520	12520	0
155	20240729	174200	188675630	12520	12520	12520	12520	0
156	20240729	174100	188675630	12520	12520	12520	12520	0
157	20240729	174000	188675630	12520	12520	12520	12520	0
158	20240729	173900	188675630	12520	12520	12520	12520	0
159	20240729	173800	188675630	12520	12520	12520	12520	0
160	20240729	173700	188675630	12520	12520	12520	12520	0
161	20240729	173600	188675630	12520	12520	12520	12520	0
162	20240729	173500	188675630	12520	12520	12520	12520	0
163	20240729	173400	188675630	12520	12520	12520	12520	0
164	20240729	173300	188675630	12520	12520	12520	12520	0
165	20240729	173200	188675630	12520	12520	12520	12520	0
166	20240729	173100	188675630	12520	12520	12520	12520	0
167	20240729	173000	188675630	12520	12520	12520	12520	0
168	20240729	172900	188675630	12520	12520	12520	12520	0
169	20240729	172800	188675630	12520	12520	12520	12520	0
170	20240729	172700	188675630	12520	12520	12520	12520	0
171	20240729	172600	188675630	12520	12520	12520	12520	0
172	20240729	172500	188675630	12520	12520	12520	12520	0
173	20240729	172400	188675630	12520	12520	12520	12520	0
174	20240729	172300	188675630	12520	12520	12520	12520	0
175	20240729	172200	188675630	12520	12520	12520	12520	0
176	20240729	172100	188675630	12520	12520	12520	12520	0
177	20240729	172000	188675630	12520	12520	12520	12520	0
178	20240729	171900	188675630	12520	12520	12520	12520	0
179	20240729	171800	188675630	12520	12520	12520	12520	0
180	20240729	171700	188675630	12520	12520	12520	12520	0
181	20240729	171600	188675630	12520	12520	12520	12520	0
182	20240729	171500	188675630	12520	12520	12520	12520	192
183	20240729	171400	188675630	12520	12520	12520	12520	0
184	20240729	171300	188675630	12520	12520	12520	12520	0
185	20240729	171200	188675630	12520	12520	12520	12520	0
186	20240729	171100	188675630	12520	12520	12520	12520	0
187	20240729	171000	188675630	12520	12520	12520	12520	0
188	20240729	170900	188675630	12520	12520	12520	12520	0
189	20240729	170800	188675630	12520	12520	12520	12520	0
190	20240729	170700	188675630	12520	12520	12520	12520	0
191	20240729	170600	188675630	12520	12520	12520	12520	0
192	20240729	170500	188675630	12520	12520	12520	12520	0
193	20240729	170400	188675630	12520	12520	12520	12520	0
194	20240729	170300	188675630	12520	12520	12520	12520	0
195	20240729	170200	188675630	12520	12520	12520	12520	0
196	20240729	170100	188675630	12520	12520	12520	12520	0
197	20240729	170000	188675630	12520	12520	12520	12520	0
198	20240729	165900	188675630	12520	12520	12520	12520	0
199	20240729	165800	188675630	12520	12520	12520	12520	0
200	20240729	165700	188675630	12520	12520	12520	12520	0
201	20240729	165600	188675630	12520	12520	12520	12520	0
202	20240729	165500	188675630	12520	12520	12520	12520	0
203	20240729	165400	188675630	12520	12520	12520	12520	0
204	20240729	165300	188675630	12520	12520	12520	12520	0
205	20240729	165200	188675630	12520	12520	12520	12520	0
206	20240729	165100	188675630	12520	12520	12520	12520	0
207	20240729	165000	188675630	12520	12520	12520	12520	0
208	20240729	164900	188675630	12520	12520	12520	12520	0
209	20240729	164800	188675630	12520	12520	12520	12520	0
210	20240729	164700	188675630	12520	12520	12520	12520	0
211	20240729	164600	188675630	12520	12520	12520	12520	0
212	20240729	164500	188675630	12520	12520	12520	12520	192
213	20240729	164400	188675630	12520	12520	12520	12520	0
214	20240729	164300	188675630	12520	12520	12520	12520	0
215	20240729	164200	188675630	12520	12520	12520	12520	0
216	20240729	164100	188675630	12520	12520	12520	12520	0
217	20240729	164000	188675630	12520	12520	12520	12520	0
218	20240729	163900	188675630	12520	12520	12520	12520	0
219	20240729	163800	188675630	12520	12520	12520	12520	0
220	20240729	163700	188675630	12520	12520	12520	12520	0
221	20240729	163600	188675630	12520	12520	12520	12520	0
222	20240729	163500	188675630	12520	12520	12520	12520	0
223	20240729	163400	188675630	12520	12520	12520	12520	0
224	20240729	163300	188675630	12520	12520	12520	12520	0
225	20240729	163200	188675630	12520	12520	12520	12520	0
226	20240729	163100	188675630	12520	12520	12520	12520	0
227	20240729	163000	188675630	12520	12520	12520	12520	0
228	20240729	162900	188675630	12520	12520	12520	12520	0
229	20240729	162800	188675630	12520	12520	12520	12520	0
230	20240729	162700	188675630	12520	12520	12520	12520	0
231	20240729	162600	188675630	12520	12520	12520	12520	0
232	20240729	162500	188675630	12520	12520	12520	12520	0
233	20240729	162400	188675630	12520	12520	12520	12520	0
234	20240729	162300	188675630	12520	12520	12520	12520	0
235	20240729	162200	188675630	12520	12520	12520	12520	0
236	20240729	162100	188675630	12520	12520	12520	12520	0
237	20240729	162000	188675630	12520	12520	12520	12520	0
238	20240729	161900	188675630	12520	12520	12520	12520	0
239	20240729	161800	188675630	12520	12520	12520	12520	0
240	20240729	161700	188675630	12520	12520	12520	12520	0
241	20240729	161600	188675630	12520	12520	12520	12520	0
242	20240729	161500	188675630	12520	12520	12520	12520	192
243	20240729	161400	188675630	12520	12520	12520	12520	0
244	20240729	161300	188675630	12520	12520	12520	12520	0
245	20240729	161200	188675630	12520	12520	12520	12520	0
246	20240729	161100	188675630	12520	12520	12520	12520	0
247	20240729	161000	188675630	12520	12520	12520	12520	0
248	20240729	160900	188675630	12520	12520	12520	12520	0
249	20240729	160800	188675630	12520	12520	12520	12520	0
250	20240729	160700	188675630	12520	12520	12520	12520	0
251	20240729	160600	188675630	12520	12520	12520	12520	0
252	20240729	160500	188675630	12520	12520	12520	12520	0
253	20240729	160400	188675630	12520	12520	12520	12520	0
254	20240729	160300	188675630	12520	12520	12520	12520	0
255	20240729	160200	188675630	12520	12520	12520	12520	0
256	20240729	160100	188675630	12520	12520	12520	12520	0
257	20240729	160000	188675630	12520	12520	12520	12520	0
258	20240729	155900	188675630	12520	12520	12520	12520	0
259	20240729	155800	188675630	12520	12520	12520	12520	0
260	20240729	155700	188675630	12520	12520	12520	12520	0
261	20240729	155600	188675630	12520	12520	12520	12520	0
262	20240729	155500	188675630	12520	12520	12520	12520	0
263	20240729	155400	188675630	12520	12520	12520	12520	0
264	20240729	155300	188675630	12520	12520	12520	12520	0
265	20240729	155200	188675630	12520	12520	12520	12520	0
266	20240729	155100	188675630	12520	12520	12520	12520	0
267	20240729	155000	188675630	12520	12520	12520	12520	0
268	20240729	154900	188675630	12520	12520	12520	12520	0
269	20240729	154800	188675630	12520	12520	12520	12520	0
270	20240729	154700	188675630	12520	12520	12520	12520	0
271	20240729	154600	188675630	12520	12520	12520	12520	0
272	20240729	154500	188675630	12520	12520	12520	12520	192
273	20240729	154400	188675630	12520	12520	12520	12520	0
274	20240729	154300	188675630	12520	12520	12520	12520	0
275	20240729	154200	188675630	12520	12520	12520	12520	0
276	20240729	154100	188675630	12520	12520	12520	12520	0
277	20240729	154000	188675630	12520	12520	12520	12520	0
278	20240729	153900	188675630	12520	12520	12520	12520	0
279	20240729	153800	188675630	12520	12520	12520	12520	0
280	20240729	153700	188675630	12520	12520	12520	12520	0
281	20240729	153600	188675630	12520	12520	12520	12520	0
282	20240729	153500	188675630	12520	12520	12520	12520	0
283	20240729	153400	188675630	12520	12520	12520	12520	0
284	20240729	153300	188675630	12520	12520	12520	12520	0
285	20240729	153200	188675630	12520	12520	12520	12520	0
286	20240729	153100	188675630	12520	12520	12520	12520	0
287	20240729	153000	188675630	12520	12520	12520	12520	192
288	20240729	152900	186271790	12550	12550	12550	12550	0
289	20240729	152800	186271790	12550	12550	12550	12550	0
290	20240729	152700	186271790	12550	12550	12550	12550	0
291	20240729	152600	186271790	12550	12550	12550	12550	0
292	20240729	152500	186271790	12550	12550	12550	12550	0
293	20240729	152400	186271790	12550	12550	12550	12550	0
294	20240729	152300	186271790	12550	12550	12550	12550	0
295	20240729	152200	186271790	12550	12550	12550	12550	0
296	20240729	152100	186271790	12550	12550	12550	12550	0
297	20240729	152000	186271790	12550	12550	12550	12550	0
298	20240729	151900	186271790	12550	12550	12550	12550	279
299	20240729	151800	182770340	12550	12550	12550	12550	8
300	20240729	151700	182669940	12530	12550	12550	12530	9
301	20240729	151600	182557010	12550	12550	12550	12550	0
302	20240729	151500	182557010	12550	12540	12550	12540	10
303	20240729	151400	182431560	12560	12560	12560	12560	0
304	20240729	151300	182431560	12560	12560	12560	12560	0
305	20240729	151200	182431560	12560	12530	12560	12530	114
306	20240729	151100	180999810	12550	12550	12550	12550	0
307	20240729	151000	180999810	12550	12530	12550	12530	206
308	20240729	150900	178418610	12530	12550	12550	12530	10
309	20240729	150800	178293170	12550	12550	12550	12550	11
310	20240729	150700	178155120	12550	12550	12550	12550	6
311	20240729	150600	178079820	12550	12530	12550	12530	23
312	20240729	150500	177791270	12520	12520	12520	12520	16
313	20240729	150400	177590950	12510	12510	12510	12510	0
314	20240729	150300	177590950	12510	12510	12510	12510	9
315	20240729	150200	177478360	12520	12520	12520	12520	0
316	20240729	150100	177478360	12520	12520	12520	12520	0
317	20240729	150000	177478360	12520	12520	12520	12520	226
318	20240729	145900	174648840	12520	12520	12530	12520	19
319	20240729	145800	174410820	12520	12520	12520	12520	5
320	20240729	145700	174348220	12520	12520	12520	12520	7
321	20240729	145600	174260580	12520	12520	12520	12520	9
322	20240729	145500	174147900	12530	12530	12530	12530	1
323	20240729	145400	174135370	12520	12520	12520	12520	3
324	20240729	145300	174097810	12520	12520	12520	12520	0
325	20240729	145200	174097810	12520	12510	12520	12510	10
326	20240729	145100	173972660	12510	12510	12510	12510	3
327	20240729	145000	173935130	12510	12510	12510	12510	3
328	20240729	144900	173897600	12500	12510	12510	12500	13
329	20240729	144800	173735090	12500	12500	12500	12490	8
330	20240729	144700	173635130	12500	12500	12500	12500	4
331	20240729	144600	173585130	12560	12560	12560	12560	0
332	20240729	144500	173585130	12560	12560	12560	12560	0
333	20240729	144400	173585130	12560	12560	12560	12560	0
334	20240729	144300	173585130	12560	12560	12560	12560	0
335	20240729	144200	173585130	12560	12550	12560	12550	89
336	20240729	144100	172467620	12550	12540	12550	12540	40
337	20240729	144000	171965670	12520	12470	12520	12470	19
338	20240729	143900	171728350	12460	12460	12460	12460	0
339	20240729	143800	171728350	12460	12460	12460	12460	3
340	20240729	143700	171690970	12470	12470	12470	12470	1
341	20240729	143600	171678500	12460	12450	12470	12430	13
342	20240729	143500	171516660	12450	12430	12450	12430	9
343	20240729	143400	171404750	12430	12460	12460	12430	268
344	20240729	143300	168070700	12470	12470	12470	12470	0
345	20240729	143200	168070700	12470	12470	12470	12470	12
346	20240729	143100	167921060	12470	12470	12470	12470	0
347	20240729	143000	167921060	12470	12470	12470	12470	0
348	20240729	142900	167921060	12470	12470	12470	12470	255
349	20240729	142800	164741210	12470	12470	12470	12470	253
350	20240729	142700	161586300	12510	12510	12510	12510	4
351	20240729	142600	161536260	12500	12470	12500	12470	20
352	20240729	142500	161286460	12470	12470	12470	12470	3
353	20240729	142400	161249050	12550	12550	12550	12550	0
354	20240729	142300	161249050	12550	12550	12550	12550	0
355	20240729	142200	161249050	12550	12550	12550	12550	1
356	20240729	142100	161236500	12550	12550	12550	12550	25
357	20240729	142000	160922750	12460	12550	12560	12450	806
358	20240729	141900	150853420	12550	12550	12550	12550	0
359	20240729	141800	150853420	12550	12550	12550	12550	9
360	20240729	141700	150740470	12550	12560	12560	12550	5
361	20240729	141600	150677700	12570	12560	12570	12560	11
362	20240729	141500	150539480	12550	12550	12550	12550	9
363	20240729	141400	150426530	12550	12540	12550	12540	8
364	20240729	141300	150326180	12550	12550	12550	12550	4
365	20240729	141200	150275980	12570	12570	12570	12570	0
366	20240729	141100	150275980	12570	12540	12570	12540	9
367	20240729	141000	150162970	12520	12530	12530	12520	146
368	20240729	140900	148334770	12570	12580	12580	12570	5
369	20240729	140800	148271910	12580	12560	12580	12530	246
370	20240729	140700	145187360	12550	12550	12560	12550	80
371	20240729	140600	144182810	12540	12540	12540	12540	4
372	20240729	140500	144132650	12550	12540	12550	12540	13
373	20240729	140400	143969610	12540	12510	12550	12510	74
374	20240729	140300	143042280	12440	12530	12530	12440	259
375	20240729	140200	139807630	12530	12530	12530	12530	5
376	20240729	140100	139744980	12520	12520	12520	12520	3
377	20240729	140000	139707420	12540	12530	12540	12520	9
378	20240729	135900	139594680	12520	12520	12520	12510	335
379	20240729	135800	135403480	12510	12510	12510	12510	8
380	20240729	135700	135303400	12510	12510	12510	12510	5
381	20240729	135600	135240850	12530	12530	12530	12530	0
382	20240729	135500	135240850	12530	12510	12530	12510	7
383	20240729	135400	135153230	12510	12510	12510	12510	9
384	20240729	135300	135040640	12510	12510	12510	12510	0
385	20240729	135200	135040640	12510	12500	12510	12500	8
386	20240729	135100	134940590	12520	12500	12520	12500	105
387	20240729	135000	133628030	12510	12510	12510	12510	2
388	20240729	134900	133603010	12500	12510	12510	12500	6
389	20240729	134800	133528000	12510	12510	12510	12510	5
390	20240729	134700	133465450	12500	12500	12500	12500	12
391	20240729	134600	133315450	12490	12490	12490	12490	0
392	20240729	134500	133315450	12490	12490	12490	12490	0
393	20240729	134400	133315450	12490	12450	12490	12450	7
394	20240729	134300	133228140	12490	12490	12490	12490	3
395	20240729	134200	133190670	12490	12490	12490	12490	5
396	20240729	134100	133128220	12490	12490	12490	12490	10
397	20240729	134000	133003320	12490	12490	12490	12490	5
398	20240729	133900	132940870	12500	12500	12500	12500	0
399	20240729	133800	132940870	12500	12510	12510	12490	10
400	20240729	133700	132815900	12510	12510	12510	12510	2
401	20240729	133600	132790880	12510	12500	12510	12500	12
402	20240729	133500	132640810	12430	12430	12430	12430	0
403	20240729	133400	132640810	12430	12510	12510	12430	96
404	20240729	133300	131446360	12510	12510	12510	12510	8
405	20240729	133200	131346280	12510	12510	12510	12510	4
406	20240729	133100	131296240	12520	12520	12520	12520	1
407	20240729	133000	131283720	12520	12520	12520	12520	3
408	20240729	132900	131246160	12530	12530	12530	12530	7
409	20240729	132800	131158450	12530	12530	12530	12530	5
410	20240729	132700	131095800	12520	12520	12520	12520	3
411	20240729	132600	131058240	12530	12510	12530	12510	6
412	20240729	132500	130983100	12560	12560	12560	12560	0
413	20240729	132400	130983100	12560	12560	12560	12560	1
414	20240729	132300	130970540	12420	12550	12550	12420	500
415	20240729	132200	124735760	12550	12550	12550	12550	9
416	20240729	132100	124622810	12570	12540	12570	12540	79
417	20240729	132000	123630980	12540	12520	12540	12520	12
418	20240729	131900	123480670	12520	12520	12520	12520	1
419	20240729	131800	123468150	12520	12520	12520	12520	58
420	20240729	131700	122741990	12510	12510	12510	12510	15
421	20240729	131600	122554340	12550	12550	12550	12550	0
422	20240729	131500	122554340	12550	12540	12550	12540	4
423	20240729	131400	122504170	12540	12510	12540	12510	12
424	20240729	131300	122353920	12510	12520	12530	12510	11
425	20240729	131200	122216230	12520	12510	12520	12500	14
426	20240729	131100	122041160	12540	12540	12540	12540	0
427	20240729	131000	122041160	12540	12540	12540	12540	0
428	20240729	130900	122041160	12540	12540	12540	12540	1
429	20240729	130800	122028620	12560	12480	12560	12480	214
430	20240729	130700	119351520	12470	12450	12470	12450	12
431	20240729	130600	119202100	12450	12450	12450	12450	0
432	20240729	130500	119202100	12450	12450	12460	12450	9
433	20240729	130400	119090040	12450	12450	12450	12450	4
434	20240729	130300	119040240	12450	12450	12450	12450	0
435	20240729	130200	119040240	12450	12460	12460	12450	154
436	20240729	130100	117121490	12460	12450	12460	12450	5
437	20240729	130000	117059230	12460	12460	12460	12460	4
438	20240729	125900	117009390	12460	12460	12460	12460	3
439	20240729	125800	116972010	12460	12460	12460	12460	12
440	20240729	125700	116822490	12470	12470	12470	12470	0
441	20240729	125600	116822490	12470	12460	12470	12460	11
442	20240729	125500	116685400	12460	12460	12460	12460	0
443	20240729	125400	116685400	12460	12460	12460	12460	12
444	20240729	125300	116535880	12470	12470	12470	12470	0
445	20240729	125200	116535880	12470	12470	12470	12470	0
446	20240729	125100	116535880	12470	12460	12470	12460	9
447	20240729	125000	116423690	12450	12480	12480	12450	57
448	20240729	124900	115713700	12470	12470	12470	12470	5
449	20240729	124800	115651350	12480	12480	12480	12480	4
450	20240729	124700	115601430	12480	12470	12480	12470	9
451	20240729	124600	115489190	12460	12460	12460	12460	0
452	20240729	124500	115489190	12460	12470	12480	12460	26
453	20240729	124400	115165060	12470	12470	12480	12470	10
454	20240729	124300	115040350	12470	12470	12470	12470	0
455	20240729	124200	115040350	12470	12470	12480	12470	9
456	20240729	124100	114928110	12470	12470	12470	12470	2
457	20240729	124000	114903170	12470	12470	12470	12470	1
458	20240729	123900	114890700	12460	12460	12460	12460	0
459	20240729	123800	114890700	12460	12460	12460	12460	0
460	20240729	123700	114890700	12460	12460	12460	12460	0
461	20240729	123600	114890700	12460	12460	12460	12460	5
462	20240729	123500	114828400	12540	12540	12540	12540	0
463	20240729	123400	114828400	12540	12540	12540	12540	0
464	20240729	123300	114828400	12540	12540	12540	12540	0
465	20240729	123200	114828400	12540	12540	12540	12540	1
466	20240729	123100	114815860	12460	12460	12460	12460	0
467	20240729	123000	114815860	12460	12460	12460	12460	0
468	20240729	122900	114815860	12460	12460	12460	12460	10
469	20240729	122800	114691260	12460	12460	12460	12460	0
470	20240729	122700	114691260	12460	12460	12460	12460	0
471	20240729	122600	114691260	12460	12460	12460	12460	0
472	20240729	122500	114691260	12460	12460	12460	12460	0
473	20240729	122400	114691260	12460	12460	12460	12460	0
474	20240729	122300	114691260	12460	12460	12460	12460	0
475	20240729	122200	114691260	12460	12470	12470	12460	15
476	20240729	122100	114504220	12460	12460	12460	12460	114
477	20240729	122000	113083780	12460	12460	12460	12460	0
478	20240729	121900	113083780	12460	12460	12460	12460	0
479	20240729	121800	113083780	12460	12460	12460	12460	124
480	20240729	121700	111538740	12460	12460	12460	12460	0
481	20240729	121600	111538740	12460	12460	12460	12460	0
482	20240729	121500	111538740	12460	12460	12460	12460	0
483	20240729	121400	111538740	12460	12460	12460	12460	0
484	20240729	121300	111538740	12460	12460	12460	12460	0
485	20240729	121200	111538740	12460	12460	12460	12460	0
486	20240729	121100	111538740	12460	12460	12460	12460	0
487	20240729	121000	111538740	12460	12460	12460	12460	300
488	20240729	120900	107800740	12460	12460	12460	12460	0
489	20240729	120800	107800740	12460	12460	12460	12460	100
490	20240729	120700	106554740	12460	12460	12460	12460	100
491	20240729	120600	105308740	12460	12460	12460	12460	0
492	20240729	120500	105308740	12460	12460	12460	12460	0
493	20240729	120400	105308740	12460	12460	12460	12460	0
494	20240729	120300	105308740	12460	12460	12460	12460	0
495	20240729	120200	105308740	12460	12460	12460	12460	0
496	20240729	120100	105308740	12460	12460	12460	12460	0
497	20240729	120000	105308740	12460	12460	12460	12460	0
498	20240729	115900	105308740	12460	12460	12460	12460	0
499	20240729	115800	105308740	12460	12460	12460	12460	1
500	20240729	115700	105296280	12500	12500	12500	12500	0
501	20240729	115600	105296280	12500	12500	12500	12500	97
502	20240729	115500	104083780	12400	12400	12400	12400	0
503	20240729	115400	104083780	12400	12400	12400	12400	0
504	20240729	115300	104083780	12400	12400	12400	12400	0
505	20240729	115200	104083780	12400	12400	12400	12400	0
506	20240729	115100	104083780	12400	12490	12490	12400	540
507	20240729	115000	97368810	12490	12490	12490	12490	0
508	20240729	114900	97368810	12490	12490	12490	12490	0
509	20240729	114800	97368810	12490	12490	12490	12490	0
510	20240729	114700	97368810	12490	12490	12490	12490	0
511	20240729	114600	97368810	12490	12490	12490	12490	1
512	20240729	114500	97356320	12500	12500	12500	12500	0
513	20240729	114400	97356320	12500	12500	12500	12500	0
514	20240729	114300	97356320	12500	12500	12500	12500	0
515	20240729	114200	97356320	12500	12500	12500	12500	325
516	20240729	114100	93293820	12500	12500	12500	12500	134
517	20240729	114000	91618820	12500	12500	12500	12500	0
518	20240729	113900	91618820	12500	12500	12500	12500	0
519	20240729	113800	91618820	12500	12500	12500	12500	0
520	20240729	113700	91618820	12500	12510	12510	12500	200
521	20240729	113600	89117820	12500	12500	12500	12500	0
522	20240729	113500	89117820	12500	12520	12520	12500	140
523	20240729	113400	87367360	12520	12520	12520	12520	7
524	20240729	113300	87279720	12520	12520	12520	12520	0
525	20240729	113200	87279720	12520	12520	12520	12520	50
526	20240729	113100	86653720	12520	12520	12520	12520	0
527	20240729	113000	86653720	12520	12520	12520	12520	0
528	20240729	112900	86653720	12520	12520	12520	12520	0
529	20240729	112800	86653720	12520	12520	12520	12520	0
530	20240729	112700	86653720	12520	12520	12520	12520	0
531	20240729	112600	86653720	12520	12520	12520	12520	0
532	20240729	112500	86653720	12520	12520	12520	12520	0
533	20240729	112400	86653720	12520	12520	12520	12520	0
534	20240729	112300	86653720	12520	12520	12520	12520	0
535	20240729	112200	86653720	12520	12520	12520	12520	0
536	20240729	112100	86653720	12520	12520	12520	12520	0
537	20240729	112000	86653720	12520	12520	12520	12520	2
538	20240729	111900	86628680	12550	12550	12550	12550	0
539	20240729	111800	86628680	12550	12550	12550	12550	1
540	20240729	111700	86616130	12550	12550	12550	12550	0
541	20240729	111600	86616130	12550	12550	12550	12550	0
542	20240729	111500	86616130	12550	12550	12550	12550	0
543	20240729	111400	86616130	12550	12550	12550	12550	0
544	20240729	111300	86616130	12550	12550	12550	12550	0
545	20240729	111200	86616130	12550	12550	12550	12550	0
546	20240729	111100	86616130	12550	12550	12550	12550	0
547	20240729	111000	86616130	12550	12550	12550	12550	1
548	20240729	110900	86603580	12550	12550	12550	12550	0
549	20240729	110800	86603580	12550	12550	12550	12550	0
550	20240729	110700	86603580	12550	12550	12550	12550	0
551	20240729	110600	86603580	12550	12550	12550	12550	0
552	20240729	110500	86603580	12550	12550	12550	12550	0
553	20240729	110400	86603580	12550	12550	12550	12550	0
554	20240729	110300	86603580	12550	12550	12550	12550	0
555	20240729	110200	86603580	12550	12550	12550	12550	1
556	20240729	110100	86591030	12550	12550	12550	12550	0
557	20240729	110000	86591030	12550	12550	12550	12550	0
558	20240729	105900	86591030	12550	12550	12550	12550	0
559	20240729	105800	86591030	12550	12550	12550	12550	0
560	20240729	105700	86591030	12550	12550	12550	12550	78
561	20240729	105600	85612130	12550	12550	12550	12550	0
562	20240729	105500	85612130	12550	12550	12550	12550	0
563	20240729	105400	85612130	12550	12550	12550	12550	22
564	20240729	105300	85336030	12560	12560	12560	12560	0
565	20240729	105200	85336030	12560	12560	12560	12560	0
566	20240729	105100	85336030	12560	12560	12560	12560	0
567	20240729	105000	85336030	12560	12560	12560	12560	0
568	20240729	104900	85336030	12560	12560	12560	12560	0
569	20240729	104800	85336030	12560	12560	12560	12560	0
570	20240729	104700	85336030	12560	12560	12560	12560	0
571	20240729	104600	85336030	12560	12560	12560	12560	0
572	20240729	104500	85336030	12560	12560	12560	12560	0
573	20240729	104400	85336030	12560	12560	12560	12560	0
574	20240729	104300	85336030	12560	12560	12560	12560	0
575	20240729	104200	85336030	12560	12560	12560	12560	0
576	20240729	104100	85336030	12560	12560	12560	12560	0
577	20240729	104000	85336030	12560	12560	12560	12560	0
578	20240729	103900	85336030	12560	12560	12560	12560	0
579	20240729	103800	85336030	12560	12560	12560	12560	0
580	20240729	103700	85336030	12560	12560	12560	12560	1
581	20240729	103600	85323470	12560	12560	12560	12550	76
582	20240729	103500	84368950	12560	12560	12560	12560	0
583	20240729	103400	84368950	12560	12560	12560	12560	0
584	20240729	103300	84368950	12560	12560	12560	12560	2
585	20240729	103200	84343830	12560	12560	12560	12560	0
586	20240729	103100	84343830	12560	12560	12560	12560	13
587	20240729	103000	84180550	12560	12560	12560	12560	0
588	20240729	102900	84180550	12560	12560	12560	12560	0
589	20240729	102800	84180550	12560	12560	12560	12560	0
590	20240729	102700	84180550	12560	12560	12560	12560	0
591	20240729	102600	84180550	12560	12570	12570	12560	14
592	20240729	102500	84004690	12590	12590	12590	12590	30
593	20240729	102400	83626990	12600	12600	12600	12600	0
594	20240729	102300	83626990	12600	12600	12600	12600	0
595	20240729	102200	83626990	12600	12600	12600	12600	0
596	20240729	102100	83626990	12600	12600	12600	12600	0
597	20240729	102000	83626990	12600	12600	12600	12600	1
598	20240729	101900	83614390	12600	12600	12600	12560	16
599	20240729	101800	83412830	12600	12600	12600	12600	0
600	20240729	101700	83412830	12600	12600	12600	12600	24
601	20240729	101600	83110430	12560	12570	12570	12560	200
602	20240729	101500	80598320	12570	12570	12570	12570	1
603	20240729	101400	80585750	12610	12610	12610	12610	0
604	20240729	101300	80585750	12610	12610	12610	12610	0
605	20240729	101200	80585750	12610	12610	12610	12610	0
606	20240729	101100	80585750	12610	12610	12610	12610	0
607	20240729	101000	80585750	12610	12610	12610	12610	1
608	20240729	100900	80573140	12610	12610	12610	12610	2
609	20240729	100800	80547920	12620	12620	12620	12620	0
610	20240729	100700	80547920	12620	12620	12620	12620	0
611	20240729	100600	80547920	12620	12620	12620	12620	10
612	20240729	100500	80421720	12620	12620	12620	12620	0
613	20240729	100400	80421720	12620	12610	12620	12610	511
614	20240729	100300	73977990	12620	12620	12620	12620	1
615	20240729	100200	73965370	12510	12510	12510	12510	0
616	20240729	100100	73965370	12510	12610	12610	12510	122
617	20240729	100000	72430110	12600	12600	12600	12600	10
618	20240729	095900	72304110	12580	12580	12580	12580	40
619	20240729	095800	71800910	12570	12570	12570	12570	38
620	20240729	095700	71323250	12580	12580	12580	12580	0
621	20240729	095600	71323250	12580	12580	12580	12580	0
622	20240729	095500	71323250	12580	12580	12580	12580	2
623	20240729	095400	71298090	12580	12580	12580	12580	10
624	20240729	095300	71172290	12570	12570	12570	12570	15
625	20240729	095200	70983740	12560	12500	12560	12500	101
626	20240729	095100	69721180	12500	12500	12500	12500	0
627	20240729	095000	69721180	12500	12500	12500	12500	200
628	20240729	094900	67221180	12500	12500	12500	12500	0
629	20240729	094800	67221180	12500	12500	12500	12500	15
630	20240729	094700	67033680	12500	12500	12500	12500	0
631	20240729	094600	67033680	12500	12500	12500	12500	101
632	20240729	094500	65771180	12500	12500	12500	12500	18
633	20240729	094400	65546180	12500	12500	12500	12500	0
634	20240729	094300	65546180	12500	12500	12500	12500	0
635	20240729	094200	65546180	12500	12500	12500	12500	10
636	20240729	094100	65421180	12500	12520	12520	12500	58
637	20240729	094000	64695520	12520	12520	12520	12520	0
638	20240729	093900	64695520	12520	12520	12520	12520	1
639	20240729	093800	64683000	12520	12520	12520	12520	0
640	20240729	093700	64683000	12520	12520	12520	12520	0
641	20240729	093600	64683000	12520	12520	12520	12520	100
642	20240729	093500	63431000	12520	12520	12520	12520	0
643	20240729	093400	63431000	12520	12520	12520	12520	0
644	20240729	093300	63431000	12520	12520	12520	12520	421
645	20240729	093200	58160080	12520	12520	12520	12520	0
646	20240729	093100	58160080	12520	12520	12520	12520	3
647	20240729	093000	58122520	12520	12520	12520	12520	0
648	20240729	092900	58122520	12520	12520	12520	12520	0
649	20240729	092800	58122520	12520	12520	12520	12520	0
650	20240729	092700	58122520	12520	12520	12520	12520	0
651	20240729	092600	58122520	12520	12540	12540	12520	266
652	20240729	092500	54791400	12630	12560	12630	12560	417
653	20240729	092400	49528680	12560	12480	12560	12390	1605
654	20240729	092300	29440590	12480	12480	12480	12480	0
655	20240729	092200	29440590	12480	12480	12480	12480	0
656	20240729	092100	29440590	12480	12480	12480	12480	101
657	20240729	092000	28180110	12480	12480	12480	12480	1
658	20240729	091900	28167630	12480	12480	12480	12480	0
659	20240729	091800	28167630	12480	12480	12480	12480	66
660	20240729	091700	27343950	12480	12480	12480	12480	525
661	20240729	091600	20791950	12480	12480	12480	12480	230
662	20240729	091500	17921550	12410	12410	12410	12410	0
663	20240729	091400	17921550	12410	12500	12500	12410	16
664	20240729	091300	17721640	12500	12500	12500	12500	16
665	20240729	091200	17521640	12380	12380	12380	12380	1
666	20240729	091100	17509260	12510	12370	12510	12370	151
667	20240729	091000	15620510	12510	12500	12510	12500	187
668	20240729	090900	13281540	12520	12520	12520	12520	0
669	20240729	090800	13281540	12520	12520	12520	12520	6
670	20240729	090700	13206420	12360	12360	12360	12360	1
671	20240729	090600	13194060	12530	12530	12530	12530	1
672	20240729	090500	13181530	12560	12560	12560	12560	0
673	20240729	090400	13181530	12560	12560	12560	12560	1
674	20240729	090300	13168970	12370	12630	12630	12370	103
675	20240729	090200	11882030	12650	12650	12650	12630	38
676	20240729	090100	11401720	12700	12360	12700	12360	623
677	20240729	090000	3552960	12340	12290	12340	12290	289