KissMeData/004980/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184300	463109120	8680	8680	8680	8680	1970
3	20240729	184200	463109120	8680	8680	8680	8680	0
4	20240729	184100	463109120	8680	8680	8680	8680	0
5	20240729	184000	463109120	8680	8680	8680	8680	0
6	20240729	183900	463109120	8680	8680	8680	8680	0
7	20240729	183800	463109120	8680	8680	8680	8680	0
8	20240729	183700	463109120	8680	8680	8680	8680	0
9	20240729	183600	463109120	8680	8680	8680	8680	0
10	20240729	183500	463109120	8680	8680	8680	8680	0
11	20240729	183400	463109120	8680	8680	8680	8680	0
12	20240729	183300	463109120	8680	8680	8680	8680	0
13	20240729	183200	463109120	8680	8680	8680	8680	0
14	20240729	183100	463109120	8680	8680	8680	8680	0
15	20240729	183000	463109120	8680	8680	8680	8680	0
16	20240729	182900	463109120	8680	8680	8680	8680	0
17	20240729	182800	463109120	8680	8680	8680	8680	0
18	20240729	182700	463109120	8680	8680	8680	8680	0
19	20240729	182600	463109120	8680	8680	8680	8680	0
20	20240729	182500	463109120	8680	8680	8680	8680	0
21	20240729	182400	463109120	8680	8680	8680	8680	0
22	20240729	182300	463109120	8680	8680	8680	8680	0
23	20240729	182200	463109120	8680	8680	8680	8680	0
24	20240729	182100	463109120	8680	8680	8680	8680	0
25	20240729	182000	463109120	8680	8680	8680	8680	0
26	20240729	181900	463109120	8680	8680	8680	8680	0
27	20240729	181800	463109120	8680	8680	8680	8680	0
28	20240729	181700	463109120	8680	8680	8680	8680	0
29	20240729	181600	463109120	8680	8680	8680	8680	0
30	20240729	181500	463109120	8680	8680	8680	8680	0
31	20240729	181400	463109120	8680	8680	8680	8680	0
32	20240729	181300	463109120	8680	8680	8680	8680	1970
33	20240729	181200	463109120	8680	8680	8680	8680	0
34	20240729	181100	463109120	8680	8680	8680	8680	0
35	20240729	181000	463109120	8680	8680	8680	8680	0
36	20240729	180900	463109120	8680	8680	8680	8680	0
37	20240729	180800	463109120	8680	8680	8680	8680	0
38	20240729	180700	463109120	8680	8680	8680	8680	0
39	20240729	180600	463109120	8680	8680	8680	8680	0
40	20240729	180500	463109120	8680	8680	8680	8680	0
41	20240729	180400	463109120	8680	8680	8680	8680	0
42	20240729	180300	463109120	8680	8680	8680	8680	0
43	20240729	180200	463109120	8680	8680	8680	8680	0
44	20240729	180100	463109120	8680	8680	8680	8680	0
45	20240729	180000	463109120	8680	8680	8680	8680	0
46	20240729	175900	463109120	8680	8680	8680	8680	0
47	20240729	175800	463109120	8680	8680	8680	8680	0
48	20240729	175700	463109120	8680	8680	8680	8680	0
49	20240729	175600	463109120	8680	8680	8680	8680	0
50	20240729	175500	463109120	8680	8680	8680	8680	0
51	20240729	175400	463109120	8680	8680	8680	8680	0
52	20240729	175300	463109120	8680	8680	8680	8680	0
53	20240729	175200	463109120	8680	8680	8680	8680	0
54	20240729	175100	463109120	8680	8680	8680	8680	0
55	20240729	175000	463109120	8680	8680	8680	8680	0
56	20240729	174900	463109120	8680	8680	8680	8680	0
57	20240729	174800	463109120	8680	8680	8680	8680	0
58	20240729	174700	463109120	8680	8680	8680	8680	0
59	20240729	174600	463109120	8680	8680	8680	8680	0
60	20240729	174500	463109120	8680	8680	8680	8680	0
61	20240729	174400	463109120	8680	8680	8680	8680	0
62	20240729	174300	463109120	8680	8680	8680	8680	1970
63	20240729	174200	463109120	8680	8680	8680	8680	0
64	20240729	174100	463109120	8680	8680	8680	8680	0
65	20240729	174000	463109120	8680	8680	8680	8680	0
66	20240729	173900	463109120	8680	8680	8680	8680	0
67	20240729	173800	463109120	8680	8680	8680	8680	0
68	20240729	173700	463109120	8680	8680	8680	8680	0
69	20240729	173600	463109120	8680	8680	8680	8680	0
70	20240729	173500	463109120	8680	8680	8680	8680	0
71	20240729	173400	463109120	8680	8680	8680	8680	0
72	20240729	173300	463109120	8680	8680	8680	8680	0
73	20240729	173200	463109120	8680	8680	8680	8680	0
74	20240729	173100	463109120	8680	8680	8680	8680	0
75	20240729	173000	463109120	8680	8680	8680	8680	0
76	20240729	172900	463109120	8680	8680	8680	8680	0
77	20240729	172800	463109120	8680	8680	8680	8680	0
78	20240729	172700	463109120	8680	8680	8680	8680	0
79	20240729	172600	463109120	8680	8680	8680	8680	0
80	20240729	172500	463109120	8680	8680	8680	8680	0
81	20240729	172400	463109120	8680	8680	8680	8680	0
82	20240729	172300	463109120	8680	8680	8680	8680	0
83	20240729	172200	463109120	8680	8680	8680	8680	0
84	20240729	172100	463109120	8680	8680	8680	8680	0
85	20240729	172000	463109120	8680	8680	8680	8680	0
86	20240729	171900	463109120	8680	8680	8680	8680	0
87	20240729	171800	463109120	8680	8680	8680	8680	0
88	20240729	171700	463109120	8680	8680	8680	8680	0
89	20240729	171600	463109120	8680	8680	8680	8680	0
90	20240729	171500	463109120	8680	8680	8680	8680	0
91	20240729	171400	463109120	8680	8680	8680	8680	0
92	20240729	171300	463109120	8680	8680	8680	8680	1970
93	20240729	171200	463109120	8680	8680	8680	8680	0
94	20240729	171100	463109120	8680	8680	8680	8680	0
95	20240729	171000	463109120	8680	8680	8680	8680	0
96	20240729	170900	463109120	8680	8680	8680	8680	0
97	20240729	170800	463109120	8680	8680	8680	8680	0
98	20240729	170700	463109120	8680	8680	8680	8680	0
99	20240729	170600	463109120	8680	8680	8680	8680	0
100	20240729	170500	463109120	8680	8680	8680	8680	0
101	20240729	170400	463109120	8680	8680	8680	8680	0
102	20240729	170300	463109120	8680	8680	8680	8680	0
103	20240729	170200	463109120	8680	8680	8680	8680	0
104	20240729	170100	463109120	8680	8680	8680	8680	0
105	20240729	170000	463109120	8680	8680	8680	8680	0
106	20240729	165900	463109120	8680	8680	8680	8680	0
107	20240729	165800	463109120	8680	8680	8680	8680	0
108	20240729	165700	463109120	8680	8680	8680	8680	0
109	20240729	165600	463109120	8680	8680	8680	8680	0
110	20240729	165500	463109120	8680	8680	8680	8680	0
111	20240729	165400	463109120	8680	8680	8680	8680	0
112	20240729	165300	463109120	8680	8680	8680	8680	0
113	20240729	165200	463109120	8680	8680	8680	8680	0
114	20240729	165100	463109120	8680	8680	8680	8680	0
115	20240729	165000	463109120	8680	8680	8680	8680	0
116	20240729	164900	463109120	8680	8680	8680	8680	0
117	20240729	164800	463109120	8680	8680	8680	8680	0
118	20240729	164700	463109120	8680	8680	8680	8680	0
119	20240729	164600	463109120	8680	8680	8680	8680	0
120	20240729	164500	463109120	8680	8680	8680	8680	0
121	20240729	164400	463109120	8680	8680	8680	8680	0
122	20240729	164300	463109120	8680	8680	8680	8680	1970
123	20240729	164200	463109120	8680	8680	8680	8680	0
124	20240729	164100	463109120	8680	8680	8680	8680	0
125	20240729	164000	463109120	8680	8680	8680	8680	0
126	20240729	163900	463109120	8680	8680	8680	8680	0
127	20240729	163800	463109120	8680	8680	8680	8680	0
128	20240729	163700	463109120	8680	8680	8680	8680	0
129	20240729	163600	463109120	8680	8680	8680	8680	0
130	20240729	163500	463109120	8680	8680	8680	8680	0
131	20240729	163400	463109120	8680	8680	8680	8680	0
132	20240729	163300	463109120	8680	8680	8680	8680	0
133	20240729	163200	463109120	8680	8680	8680	8680	0
134	20240729	163100	463109120	8680	8680	8680	8680	0
135	20240729	163000	463109120	8680	8680	8680	8680	0
136	20240729	162900	463109120	8680	8680	8680	8680	0
137	20240729	162800	463109120	8680	8680	8680	8680	0
138	20240729	162700	463109120	8680	8680	8680	8680	0
139	20240729	162600	463109120	8680	8680	8680	8680	0
140	20240729	162500	463109120	8680	8680	8680	8680	0
141	20240729	162400	463109120	8680	8680	8680	8680	0
142	20240729	162300	463109120	8680	8680	8680	8680	0
143	20240729	162200	463109120	8680	8680	8680	8680	0
144	20240729	162100	463109120	8680	8680	8680	8680	0
145	20240729	162000	463109120	8680	8680	8680	8680	0
146	20240729	161900	463109120	8680	8680	8680	8680	0
147	20240729	161800	463109120	8680	8680	8680	8680	0
148	20240729	161700	463109120	8680	8680	8680	8680	0
149	20240729	161600	463109120	8680	8680	8680	8680	0
150	20240729	161500	463109120	8680	8680	8680	8680	0
151	20240729	161400	463109120	8680	8680	8680	8680	0
152	20240729	161300	463109120	8680	8680	8680	8680	1970
153	20240729	161200	463109120	8680	8680	8680	8680	0
154	20240729	161100	463109120	8680	8680	8680	8680	0
155	20240729	161000	463109120	8680	8680	8680	8680	0
156	20240729	160900	463109120	8680	8680	8680	8680	0
157	20240729	160800	463109120	8680	8680	8680	8680	0
158	20240729	160700	463109120	8680	8680	8680	8680	0
159	20240729	160600	463109120	8680	8680	8680	8680	0
160	20240729	160500	463109120	8680	8680	8680	8680	0
161	20240729	160400	463109120	8680	8680	8680	8680	0
162	20240729	160300	463109120	8680	8680	8680	8680	0
163	20240729	160200	463109120	8680	8680	8680	8680	0
164	20240729	160100	463109120	8680	8680	8680	8680	0
165	20240729	160000	463109120	8680	8680	8680	8680	0
166	20240729	155900	463109120	8680	8680	8680	8680	0
167	20240729	155800	463109120	8680	8680	8680	8680	0
168	20240729	155700	463109120	8680	8680	8680	8680	0
169	20240729	155600	463109120	8680	8680	8680	8680	0
170	20240729	155500	463109120	8680	8680	8680	8680	0
171	20240729	155400	463109120	8680	8680	8680	8680	0
172	20240729	155300	463109120	8680	8680	8680	8680	0
173	20240729	155200	463109120	8680	8680	8680	8680	0
174	20240729	155100	463109120	8680	8680	8680	8680	0
175	20240729	155000	463109120	8680	8680	8680	8680	0
176	20240729	154900	463109120	8680	8680	8680	8680	0
177	20240729	154800	463109120	8680	8680	8680	8680	0
178	20240729	154700	463109120	8680	8680	8680	8680	0
179	20240729	154600	463109120	8680	8680	8680	8680	0
180	20240729	154500	463109120	8680	8680	8680	8680	0
181	20240729	154400	463109120	8680	8680	8680	8680	0
182	20240729	154300	463109120	8680	8680	8680	8680	1970
183	20240729	154200	463109120	8680	8680	8680	8680	0
184	20240729	154100	463109120	8680	8680	8680	8680	0
185	20240729	154000	463109120	8680	8680	8680	8680	0
186	20240729	153900	463109120	8680	8680	8680	8680	0
187	20240729	153800	463109120	8680	8680	8680	8680	0
188	20240729	153700	463109120	8680	8680	8680	8680	0
189	20240729	153600	463109120	8680	8680	8680	8680	0
190	20240729	153500	463109120	8680	8680	8680	8680	0
191	20240729	153400	463109120	8680	8680	8680	8680	0
192	20240729	153300	463109120	8680	8680	8680	8680	0
193	20240729	153200	463109120	8680	8680	8680	8680	0
194	20240729	153100	463109120	8680	8680	8680	8680	0
195	20240729	153000	463109120	8680	8680	8680	8680	1970
196	20240729	152900	446009520	8710	8710	8710	8710	0
197	20240729	152800	446009520	8710	8710	8710	8710	0
198	20240729	152700	446009520	8710	8710	8710	8710	0
199	20240729	152600	446009520	8710	8710	8710	8710	0
200	20240729	152500	446009520	8710	8710	8710	8710	0
201	20240729	152400	446009520	8710	8710	8710	8710	0
202	20240729	152300	446009520	8710	8710	8710	8710	0
203	20240729	152200	446009520	8710	8710	8710	8710	0
204	20240729	152100	446009520	8710	8710	8710	8710	0
205	20240729	152000	446009520	8710	8710	8710	8710	0
206	20240729	151900	446009520	8710	8700	8710	8680	111
207	20240729	151800	445044890	8690	8690	8690	8690	103
208	20240729	151700	444149820	8700	8690	8700	8690	88
209	20240729	151600	443385000	8690	8690	8700	8690	63
210	20240729	151500	442837520	8690	8690	8690	8690	166
211	20240729	151400	441394980	8690	8690	8690	8690	157
212	20240729	151300	440030650	8700	8700	8700	8700	9
213	20240729	151200	439952350	8690	8690	8690	8690	127
214	20240729	151100	438848720	8690	8690	8690	8690	78
215	20240729	151000	438170900	8690	8690	8690	8690	0
216	20240729	150900	438170900	8690	8690	8690	8690	335
217	20240729	150800	435259750	8690	8690	8690	8690	78
218	20240729	150700	434581930	8690	8690	8690	8690	8
219	20240729	150600	434512410	8690	8700	8700	8680	103
220	20240729	150500	433617470	8700	8690	8700	8690	154
221	20240729	150400	432279080	8690	8690	8690	8690	81
222	20240729	150300	431575190	8690	8680	8700	8680	204
223	20240729	150200	429802860	8680	8690	8690	8680	157
224	20240729	150100	428439040	8670	8680	8680	8670	395
225	20240729	150000	425012810	8680	8680	8680	8680	536
226	20240729	145900	420360330	8680	8690	8690	8680	222
227	20240729	145800	418432110	8680	8680	8680	8680	77
228	20240729	145700	417763750	8690	8690	8690	8690	76
229	20240729	145600	417103310	8690	8680	8690	8670	206
230	20240729	145500	415315310	8680	8680	8680	8680	150
231	20240729	145400	414013310	8680	8680	8680	8680	78
232	20240729	145300	413336270	8680	8680	8680	8680	202
233	20240729	145200	411582910	8680	8690	8690	8680	154
234	20240729	145100	410245090	8690	8690	8690	8690	128
235	20240729	145000	409132770	8700	8690	8700	8680	129
236	20240729	144900	408012080	8690	8690	8690	8680	150
237	20240729	144800	406709330	8690	8690	8700	8680	277
238	20240729	144700	404302130	8690	8690	8690	8690	26
239	20240729	144600	404076190	8690	8690	8690	8690	122
240	20240729	144500	403016010	8680	8690	8690	8680	214
241	20240729	144400	401157300	8690	8700	8700	8690	60
242	20240729	144300	400635890	8690	8690	8690	8690	75
243	20240729	144200	399984140	8690	8680	8690	8680	168
244	20240729	144100	398524480	8690	8690	8690	8680	193
245	20240729	144000	396847740	8690	8690	8690	8690	71
246	20240729	143900	396230750	8690	8680	8690	8680	215
247	20240729	143800	394363160	8680	8690	8690	8680	166
248	20240729	143700	392921060	8690	8690	8690	8690	63
249	20240729	143600	392373590	8690	8690	8700	8680	162
250	20240729	143500	390966040	8690	8690	8690	8690	50
251	20240729	143400	390531540	8700	8680	8700	8680	338
252	20240729	143300	387595160	8680	8700	8700	8680	31
253	20240729	143200	387325970	8690	8680	8690	8680	150
254	20240729	143100	386022980	8690	8680	8690	8680	156
255	20240729	143000	384667850	8680	8680	8680	8680	107
256	20240729	142900	383739090	8690	8690	8690	8690	120
257	20240729	142800	382696290	8690	8690	8690	8690	52
258	20240729	142700	382244410	8690	8680	8690	8680	337
259	20240729	142600	379317270	8690	8690	8690	8690	25
260	20240729	142500	379100020	8690	8690	8690	8690	80
261	20240729	142400	378404820	8690	8680	8690	8680	96
262	20240729	142300	377571100	8680	8690	8690	8680	129
263	20240729	142200	376451120	8690	8690	8690	8690	52
264	20240729	142100	375999240	8690	8690	8690	8690	76
265	20240729	142000	375338800	8690	8690	8690	8690	119
266	20240729	141900	374304690	8690	8690	8690	8690	99
267	20240729	141800	373444380	8690	8700	8700	8690	143
268	20240729	141700	372201190	8700	8690	8700	8690	51
269	20240729	141600	371757750	8690	8700	8700	8690	139
270	20240729	141500	370549790	8700	8700	8700	8700	143
271	20240729	141400	369305690	8700	8690	8700	8690	31
272	20240729	141300	369036250	8690	8690	8690	8690	77
273	20240729	141200	368367120	8690	8690	8690	8690	188
274	20240729	141100	366733400	8690	8690	8690	8690	26
275	20240729	141000	366507460	8700	8690	8700	8690	56
276	20240729	140900	366020520	8700	8690	8700	8690	210
277	20240729	140800	364193960	8690	8690	8690	8690	25
278	20240729	140700	363976710	8690	8690	8690	8690	77
279	20240729	140600	363307580	8690	8700	8700	8690	97
280	20240729	140500	362464200	8690	8690	8690	8690	68
281	20240729	140400	361873280	8700	8690	8700	8690	129
282	20240729	140300	360751750	8700	8700	8700	8700	76
283	20240729	140200	360090550	8710	8700	8710	8690	145
284	20240729	140100	358828890	8690	8700	8700	8690	195
285	20240729	140000	357133740	8700	8700	8700	8700	77
286	20240729	135900	356463840	8700	8700	8700	8700	18
287	20240729	135800	356307240	8690	8700	8700	8690	785
288	20240729	135700	349478690	8700	8700	8700	8700	225
289	20240729	135600	347521190	8700	8700	8700	8700	0
290	20240729	135500	347521190	8700	8700	8700	8700	178
291	20240729	135400	345972590	8700	8700	8700	8700	106
292	20240729	135300	345050390	8710	8710	8710	8710	15
293	20240729	135200	344919740	8700	8700	8700	8700	178
294	20240729	135100	343371140	8700	8700	8700	8700	25
295	20240729	135000	343153640	8700	8710	8710	8700	122
296	20240729	134900	342091460	8710	8700	8710	8700	102
297	20240729	134800	341203540	8700	8700	8700	8700	70
298	20240729	134700	340594540	8700	8700	8720	8700	280
299	20240729	134600	338156310	8700	8690	8700	8690	129
300	20240729	134500	337034520	8690	8690	8690	8690	25
301	20240729	134400	336817270	8690	8690	8690	8690	77
302	20240729	134300	336148140	8690	8690	8690	8680	188
303	20240729	134200	334514850	8700	8710	8710	8700	82
304	20240729	134100	333801440	8710	8690	8710	8690	78
305	20240729	134000	333123590	8690	8690	8690	8690	146
306	20240729	133900	331854850	8690	8690	8690	8690	69
307	20240729	133800	331255240	8690	8690	8690	8690	126
308	20240729	133700	330160300	8690	8690	8690	8690	51
309	20240729	133600	329717110	8690	8680	8690	8680	121
310	20240729	133500	328666510	8680	8680	8680	8670	179
311	20240729	133400	327113300	8680	8680	8680	8680	51
312	20240729	133300	326670620	8680	8680	8680	8680	25
313	20240729	133200	326453620	8680	8690	8690	8680	208
314	20240729	133100	324647210	8690	8690	8690	8690	76
315	20240729	133000	323986770	8690	8690	8690	8690	7
316	20240729	132900	323925940	8690	8690	8690	8690	215
317	20240729	132800	322057590	8690	8690	8690	8690	70
318	20240729	132700	321449290	8690	8690	8690	8690	51
319	20240729	132600	321006100	8680	8690	8700	8680	78
320	20240729	132500	320328530	8680	8690	8700	8680	136
321	20240729	132400	319147300	8690	8690	8690	8690	0
322	20240729	132300	319147300	8690	8690	8690	8680	177
323	20240729	132200	317609420	8690	8680	8690	8680	73
324	20240729	132100	316975310	8680	8680	8680	8680	180
325	20240729	132000	315412910	8680	8680	8680	8680	177
326	20240729	131900	313876550	8680	8680	8680	8680	26
327	20240729	131800	313650870	8690	8680	8690	8680	139
328	20240729	131700	312444310	8680	8690	8690	8680	77
329	20240729	131600	311775430	8690	8690	8690	8690	52
330	20240729	131500	311323550	8680	8680	8680	8680	50
331	20240729	131400	310889550	8690	8690	8690	8690	194
332	20240729	131300	309203690	8690	8690	8690	8690	25
333	20240729	131200	308986440	8690	8710	8710	8690	51
334	20240729	131100	308543230	8700	8680	8700	8680	288
335	20240729	131000	306039920	8680	8690	8690	8680	108
336	20240729	130900	305102230	8680	8670	8680	8670	76
337	20240729	130800	304443050	8680	8680	8680	8680	102
338	20240729	130700	303557690	8690	8680	8690	8680	112
339	20240729	130600	302585360	8680	8680	8680	8680	160
340	20240729	130500	301196560	8680	8670	8680	8670	53
341	20240729	130400	300737030	8670	8670	8670	8670	26
342	20240729	130300	300511610	8670	8680	8680	8670	611
343	20240729	130200	295209080	8680	8670	8680	8670	81
344	20240729	130100	294506260	8670	8670	8670	8670	0
345	20240729	130000	294506260	8670	8680	8680	8670	166
346	20240729	125900	293066130	8690	8690	8690	8680	103
347	20240729	125800	292172000	8690	8690	8690	8680	65
348	20240729	125700	291607650	8680	8680	8680	8680	78
349	20240729	125600	290930610	8680	8680	8680	8680	165
350	20240729	125500	289498410	8690	8680	8690	8680	62
351	20240729	125400	288960140	8680	8680	8680	8680	129
352	20240729	125300	287840420	8680	8680	8680	8680	25
353	20240729	125200	287623420	8680	8680	8680	8680	166
354	20240729	125100	286182540	8680	8680	8680	8670	142
355	20240729	125000	284950080	8680	8670	8680	8670	76
356	20240729	124900	284290650	8680	8680	8680	8670	83
357	20240729	124800	283570640	8680	8680	8680	8680	128
358	20240729	124700	282459600	8680	8680	8680	8680	18
359	20240729	124600	282303360	8680	8680	8680	8680	107
360	20240729	124500	281374600	8680	8680	8680	8680	192
361	20240729	124400	279708040	8680	8680	8680	8680	26
362	20240729	124300	279482360	8680	8670	8680	8670	126
363	20240729	124200	278389430	8670	8670	8670	8670	122
364	20240729	124100	277331690	8670	8670	8670	8670	109
365	20240729	124000	276386660	8680	8670	8680	8670	72
366	20240729	123900	275761950	8660	8670	8670	8660	153
367	20240729	123800	274435950	8670	8680	8680	8670	111
368	20240729	123700	273472730	8680	8690	8690	8680	79
369	20240729	123600	272786980	8690	8670	8690	8670	161
370	20240729	123500	271390200	8670	8660	8670	8660	102
371	20240729	123400	270506360	8660	8660	8660	8660	83
372	20240729	123300	269787580	8670	8670	8670	8670	278
373	20240729	123200	267377320	8660	8660	8660	8660	25
374	20240729	123100	267160820	8660	8670	8670	8660	79
375	20240729	123000	266476170	8660	8670	8670	8660	619
376	20240729	122900	261115460	8670	8660	8670	8660	60
377	20240729	122800	260595760	8660	8660	8660	8660	326
378	20240729	122700	257772600	8660	8660	8660	8660	585
379	20240729	122600	252706500	8670	8670	8670	8670	50
380	20240729	122500	252273000	8680	8680	8680	8680	153
381	20240729	122400	250944960	8670	8670	8670	8670	161
382	20240729	122300	249549090	8670	8680	8680	8670	222
383	20240729	122200	247623580	8670	8670	8670	8670	93
384	20240729	122100	246817270	8670	8670	8670	8670	61
385	20240729	122000	246288400	8670	8670	8670	8670	95
386	20240729	121900	245464750	8670	8670	8670	8670	162
387	20240729	121800	244060210	8670	8670	8670	8670	76
388	20240729	121700	243401290	8670	8660	8670	8660	69
389	20240729	121600	242803320	8660	8660	8670	8660	188
390	20240729	121500	241174300	8660	8670	8670	8660	96
391	20240729	121400	240342830	8660	8660	8660	8660	26
392	20240729	121300	240117670	8660	8660	8660	8660	102
393	20240729	121200	239234350	8660	8660	8660	8660	162
394	20240729	121100	237831430	8660	8660	8660	8660	26
395	20240729	121000	237606270	8670	8660	8670	8660	86
396	20240729	120900	236861160	8660	8660	8670	8660	129
397	20240729	120800	235743920	8670	8670	8670	8660	35
398	20240729	120700	235440730	8660	8660	8660	8660	102
399	20240729	120600	234557410	8660	8670	8670	8660	104
400	20240729	120500	233655990	8660	8670	8670	8660	73
401	20240729	120400	233023760	8670	8670	8670	8670	124
402	20240729	120300	231948680	8660	8660	8660	8660	76
403	20240729	120200	231290520	8660	8660	8660	8660	35
404	20240729	120100	230987420	8660	8660	8660	8660	238
405	20240729	120000	228926340	8670	8670	8670	8670	40
406	20240729	115900	228579540	8670	8680	8680	8670	31
407	20240729	115800	228310720	8670	8680	8680	8670	216
408	20240729	115700	226437140	8680	8680	8680	8680	46
409	20240729	115600	226037860	8670	8670	8670	8670	26
410	20240729	115500	225812440	8670	8680	8680	8670	182
411	20240729	115400	224234450	8670	8680	8680	8670	859
412	20240729	115300	216786770	8680	8680	8680	8680	36
413	20240729	115200	216474290	8670	8670	8670	8670	153
414	20240729	115100	215147780	8670	8680	8680	8670	227
415	20240729	115000	213178680	8670	8680	8680	8670	79
416	20240729	114900	212493650	8690	8690	8690	8670	180
417	20240729	114800	210931730	8680	8680	8680	8680	22
418	20240729	114700	210740770	8670	8670	8670	8670	119
419	20240729	114600	209709040	8670	8680	8680	8670	157
420	20240729	114500	208347300	8680	8680	8680	8680	25
421	20240729	114400	208130300	8690	8680	8690	8680	103
422	20240729	114300	207236250	8680	8670	8680	8670	156
423	20240729	114200	205882870	8680	8680	8680	8680	25
424	20240729	114100	205665870	8680	8670	8680	8670	128
425	20240729	114000	204555860	8670	8670	8680	8670	143
426	20240729	113900	203315550	8680	8680	8680	8680	62
427	20240729	113800	202777390	8670	8670	8670	8670	173
428	20240729	113700	201277480	8680	8670	8680	8670	31
429	20240729	113600	201008680	8670	8670	8670	8670	119
430	20240729	113500	199976950	8670	8680	8680	8670	156
431	20240729	113400	198624330	8680	8680	8680	8680	1
432	20240729	113300	198615650	8680	8680	8680	8680	63
433	20240729	113200	198068810	8680	8680	8680	8680	443
434	20240729	113100	194223570	8680	8680	8680	8680	0
435	20240729	113000	194223570	8680	8680	8680	8680	26
436	20240729	112900	193997890	8680	8670	8680	8670	94
437	20240729	112800	193182400	8740	8690	8740	8690	110
438	20240729	112700	192224220	8680	8680	8680	8670	426
439	20240729	112600	188529880	8680	8690	8690	8680	171
440	20240729	112500	187045410	8690	8690	8690	8690	92
441	20240729	112400	186245930	8690	8690	8690	8690	25
442	20240729	112300	186028680	8690	8680	8690	8680	203
443	20240729	112200	184264870	8680	8680	8680	8680	0
444	20240729	112100	184264870	8680	8680	8680	8680	108
445	20240729	112000	183327430	8680	8690	8690	8680	215
446	20240729	111900	181461120	8690	8690	8690	8690	373
447	20240729	111800	178219750	8690	8690	8690	8690	165
448	20240729	111700	176785900	8690	8690	8690	8690	127
449	20240729	111600	175682270	8690	8690	8690	8690	26
450	20240729	111500	175456330	8690	8690	8690	8690	51
451	20240729	111400	175013140	8690	8690	8690	8690	211
452	20240729	111300	173179550	8690	8690	8690	8690	206
453	20240729	111200	171389410	8690	8700	8700	8690	58
454	20240729	111100	170885310	8700	8700	8700	8700	41
455	20240729	111000	170528610	8700	8700	8700	8700	116
456	20240729	110900	169519410	8700	8700	8700	8700	152
457	20240729	110800	168197010	8700	8700	8700	8700	26
458	20240729	110700	167970810	8700	8700	8700	8700	108
459	20240729	110600	167031210	8700	8700	8700	8700	126
460	20240729	110500	165935010	8700	8700	8700	8700	26
461	20240729	110400	165708810	8700	8700	8700	8700	0
462	20240729	110300	165708810	8700	8700	8700	8700	266
463	20240729	110200	163394610	8710	8710	8710	8710	7
464	20240729	110100	163333640	8710	8710	8710	8710	70
465	20240729	110000	162723940	8720	8700	8720	8700	326
466	20240729	105900	159886690	8700	8700	8700	8700	43
467	20240729	105800	159512590	8700	8700	8700	8700	233
468	20240729	105700	157485490	8700	8710	8710	8700	76
469	20240729	105600	156824040	8710	8710	8710	8710	119
470	20240729	105500	155787550	8710	8710	8710	8700	77
471	20240729	105400	155117140	8710	8710	8710	8710	128
472	20240729	105300	154002260	8720	8720	8720	8720	4
473	20240729	105200	153967380	8710	8710	8710	8710	157
474	20240729	105100	152599910	8720	8720	8720	8720	101
475	20240729	105000	151719190	8710	8710	8710	8710	26
476	20240729	104900	151492730	8710	8710	8710	8710	88
477	20240729	104800	150726250	8720	8710	8730	8710	144
478	20240729	104700	149470760	8710	8710	8710	8710	25
479	20240729	104600	149253010	8710	8700	8710	8700	171
480	20240729	104500	147765200	8690	8700	8700	8690	216
481	20240729	104400	145887400	8700	8700	8700	8700	25
482	20240729	104300	145669900	8700	8700	8700	8700	55
483	20240729	104200	145191400	8700	8710	8710	8700	202
484	20240729	104100	143433220	8710	8720	8720	8700	89
485	20240729	104000	142658330	8700	8700	8710	8700	195
486	20240729	103900	140961140	8690	8720	8720	8690	308
487	20240729	103800	138281040	8720	8750	8750	8720	783
488	20240729	103700	131438030	8760	8760	8760	8760	30
489	20240729	103600	131175230	8750	8770	8770	8750	697
490	20240729	103500	125071910	8770	8770	8770	8770	0
491	20240729	103400	125071910	8770	8780	8780	8770	867
492	20240729	103300	117465040	8780	8790	8790	8780	27
493	20240729	103200	117227960	8780	8790	8790	8780	316
494	20240729	103100	114453320	8790	8800	8800	8790	1924
495	20240729	103000	97529190	8800	8810	8810	8800	336
496	20240729	102900	94569470	8810	8810	8810	8810	25
497	20240729	102800	94349220	8810	8810	8810	8810	179
498	20240729	102700	92772230	8810	8820	8820	8810	49
499	20240729	102600	92340480	8820	8820	8820	8820	0
500	20240729	102500	92340480	8820	8830	8830	8820	330
501	20240729	102400	89428580	8830	8830	8830	8830	1
502	20240729	102300	89419750	8820	8820	8820	8820	125
503	20240729	102200	88317250	8830	8830	8830	8830	0
504	20240729	102100	88317250	8830	8830	8830	8830	0
505	20240729	102000	88317250	8830	8830	8830	8830	32
506	20240729	101900	88034690	8830	8820	8830	8820	369
507	20240729	101800	84776430	8820	8820	8820	8820	1
508	20240729	101700	84767610	8810	8810	8810	8810	21
509	20240729	101600	84582600	8810	8800	8810	8800	157
510	20240729	101500	83200290	8810	8810	8810	8810	0
511	20240729	101400	83200290	8810	8810	8810	8810	0
512	20240729	101300	83200290	8810	8810	8810	8810	0
513	20240729	101200	83200290	8810	8810	8810	8810	77
514	20240729	101100	82521920	8810	8810	8810	8810	0
515	20240729	101000	82521920	8810	8810	8810	8810	0
516	20240729	100900	82521920	8810	8810	8810	8810	43
517	20240729	100800	82143090	8830	8830	8830	8830	111
518	20240729	100700	81162960	8830	8820	8830	8820	24
519	20240729	100600	80951230	8810	8810	8810	8810	0
520	20240729	100500	80951230	8810	8820	8820	8810	95
521	20240729	100400	80114230	8820	8820	8820	8820	0
522	20240729	100300	80114230	8820	8820	8820	8820	0
523	20240729	100200	80114230	8820	8820	8820	8820	2
524	20240729	100100	80096590	8810	8820	8820	8810	105
525	20240729	100000	79171330	8820	8820	8820	8820	175
526	20240729	095900	77627830	8820	8820	8820	8810	3
527	20240729	095800	77601380	8810	8820	8820	8810	91
528	20240729	095700	76799200	8820	8820	8820	8820	66
529	20240729	095600	76217080	8820	8820	8820	8820	30
530	20240729	095500	75952480	8820	8820	8820	8820	0
531	20240729	095400	75952480	8820	8810	8820	8810	80
532	20240729	095300	75247670	8810	8810	8810	8810	0
533	20240729	095200	75247670	8810	8810	8810	8810	0
534	20240729	095100	75247670	8810	8810	8810	8810	0
535	20240729	095000	75247670	8810	8820	8820	8810	94
536	20240729	094900	74419460	8820	8820	8820	8820	12
537	20240729	094800	74313620	8810	8810	8810	8810	164
538	20240729	094700	72868780	8810	8810	8810	8810	538
539	20240729	094600	68129000	8810	8810	8810	8810	0
540	20240729	094500	68129000	8810	8810	8810	8810	0
541	20240729	094400	68129000	8810	8800	8810	8800	79
542	20240729	094300	67433180	8800	8810	8810	8800	140
543	20240729	094200	66201090	8810	8810	8810	8810	6
544	20240729	094100	66148230	8810	8800	8810	8800	63
545	20240729	094000	65593440	8820	8820	8820	8820	133
546	20240729	093900	64420380	8840	8840	8840	8840	10
547	20240729	093800	64331980	8840	8840	8840	8840	7
548	20240729	093700	64270100	8840	8840	8840	8840	100
549	20240729	093600	63386100	8840	8810	8840	8810	306
550	20240729	093500	60686150	8820	8810	8820	8810	35
551	20240729	093400	60377600	8810	8810	8810	8810	97
552	20240729	093300	59523030	8820	8820	8820	8820	25
553	20240729	093200	59302530	8810	8820	8820	8810	131
554	20240729	093100	58147920	8810	8810	8810	8810	1
555	20240729	093000	58139110	8800	8810	8810	8800	103
556	20240729	092900	57232340	8820	8830	8830	8800	171
557	20240729	092800	55727250	8830	8820	8830	8820	24
558	20240729	092700	55515450	8830	8820	8830	8820	84
559	20240729	092600	54774150	8820	8820	8820	8820	138
560	20240729	092500	53556990	8800	8800	8800	8800	97
561	20240729	092400	52703390	8810	8810	8810	8810	1
562	20240729	092300	52694580	8800	8790	8800	8790	245
563	20240729	092200	50541020	8780	8790	8790	8780	78
564	20240729	092100	49856160	8770	8790	8790	8770	400
565	20240729	092000	46343570	8790	8790	8790	8790	0
566	20240729	091900	46343570	8790	8790	8790	8790	85
567	20240729	091800	45596420	8780	8780	8780	8780	58
568	20240729	091700	45087180	8780	8780	8780	8780	22
569	20240729	091600	44894020	8780	8780	8780	8780	0
570	20240729	091500	44894020	8780	8780	8780	8780	77
571	20240729	091400	44217960	8770	8810	8810	8770	88
572	20240729	091300	43445060	8820	8800	8820	8800	18
573	20240729	091200	43286460	8820	8780	8820	8780	401
574	20240729	091100	39765030	8780	8800	8800	8780	77
575	20240729	091000	39088930	8800	8800	8800	8800	402
576	20240729	090900	35551330	8800	8800	8800	8800	229
577	20240729	090800	33536130	8800	8830	8830	8800	1068
578	20240729	090700	24116530	8800	8780	8800	8780	1292
579	20240729	090600	12750700	8780	8750	8790	8750	453
580	20240729	090500	8773480	8740	8720	8740	8720	250
581	20240729	090400	6590790	8710	8710	8710	8710	0
582	20240729	090300	6590790	8710	8730	8730	8710	237
583	20240729	090200	4524480	8730	8730	8730	8730	0
584	20240729	090100	4524480	8730	8730	8730	8730	0
585	20240729	090000	4524480	8730	8700	8730	8700	520