KissMeData/081660/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195100	2233678550	41200	41200	41200	41200	7021
3	20240729	195000	2233678550	41200	41200	41200	41200	0
4	20240729	194900	2233678550	41200	41200	41200	41200	0
5	20240729	194800	2233678550	41200	41200	41200	41200	0
6	20240729	194700	2233678550	41200	41200	41200	41200	0
7	20240729	194600	2233678550	41200	41200	41200	41200	0
8	20240729	194500	2233678550	41200	41200	41200	41200	0
9	20240729	194400	2233678550	41200	41200	41200	41200	0
10	20240729	194300	2233678550	41200	41200	41200	41200	0
11	20240729	194200	2233678550	41200	41200	41200	41200	0
12	20240729	194100	2233678550	41200	41200	41200	41200	0
13	20240729	194000	2233678550	41200	41200	41200	41200	0
14	20240729	193900	2233678550	41200	41200	41200	41200	0
15	20240729	193800	2233678550	41200	41200	41200	41200	0
16	20240729	193700	2233678550	41200	41200	41200	41200	0
17	20240729	193600	2233678550	41200	41200	41200	41200	0
18	20240729	193500	2233678550	41200	41200	41200	41200	0
19	20240729	193400	2233678550	41200	41200	41200	41200	0
20	20240729	193300	2233678550	41200	41200	41200	41200	0
21	20240729	193200	2233678550	41200	41200	41200	41200	0
22	20240729	193100	2233678550	41200	41200	41200	41200	0
23	20240729	193000	2233678550	41200	41200	41200	41200	0
24	20240729	192900	2233678550	41200	41200	41200	41200	0
25	20240729	192800	2233678550	41200	41200	41200	41200	0
26	20240729	192700	2233678550	41200	41200	41200	41200	0
27	20240729	192600	2233678550	41200	41200	41200	41200	0
28	20240729	192500	2233678550	41200	41200	41200	41200	0
29	20240729	192400	2233678550	41200	41200	41200	41200	0
30	20240729	192300	2233678550	41200	41200	41200	41200	0
31	20240729	192200	2233678550	41200	41200	41200	41200	0
32	20240729	192100	2233678550	41200	41200	41200	41200	7021
33	20240729	192000	2233678550	41200	41200	41200	41200	0
34	20240729	191900	2233678550	41200	41200	41200	41200	0
35	20240729	191800	2233678550	41200	41200	41200	41200	0
36	20240729	191700	2233678550	41200	41200	41200	41200	0
37	20240729	191600	2233678550	41200	41200	41200	41200	0
38	20240729	191500	2233678550	41200	41200	41200	41200	0
39	20240729	191400	2233678550	41200	41200	41200	41200	0
40	20240729	191300	2233678550	41200	41200	41200	41200	0
41	20240729	191200	2233678550	41200	41200	41200	41200	0
42	20240729	191100	2233678550	41200	41200	41200	41200	0
43	20240729	191000	2233678550	41200	41200	41200	41200	0
44	20240729	190900	2233678550	41200	41200	41200	41200	0
45	20240729	190800	2233678550	41200	41200	41200	41200	0
46	20240729	190700	2233678550	41200	41200	41200	41200	0
47	20240729	190600	2233678550	41200	41200	41200	41200	0
48	20240729	190500	2233678550	41200	41200	41200	41200	0
49	20240729	190400	2233678550	41200	41200	41200	41200	0
50	20240729	190300	2233678550	41200	41200	41200	41200	0
51	20240729	190200	2233678550	41200	41200	41200	41200	0
52	20240729	190100	2233678550	41200	41200	41200	41200	0
53	20240729	190000	2233678550	41200	41200	41200	41200	0
54	20240729	185900	2233678550	41200	41200	41200	41200	0
55	20240729	185800	2233678550	41200	41200	41200	41200	0
56	20240729	185700	2233678550	41200	41200	41200	41200	0
57	20240729	185600	2233678550	41200	41200	41200	41200	0
58	20240729	185500	2233678550	41200	41200	41200	41200	0
59	20240729	185400	2233678550	41200	41200	41200	41200	0
60	20240729	185300	2233678550	41200	41200	41200	41200	0
61	20240729	185200	2233678550	41200	41200	41200	41200	0
62	20240729	185100	2233678550	41200	41200	41200	41200	7021
63	20240729	185000	2233678550	41200	41200	41200	41200	0
64	20240729	184900	2233678550	41200	41200	41200	41200	0
65	20240729	184800	2233678550	41200	41200	41200	41200	0
66	20240729	184700	2233678550	41200	41200	41200	41200	0
67	20240729	184600	2233678550	41200	41200	41200	41200	0
68	20240729	184500	2233678550	41200	41200	41200	41200	0
69	20240729	184400	2233678550	41200	41200	41200	41200	0
70	20240729	184300	2233678550	41200	41200	41200	41200	0
71	20240729	184200	2233678550	41200	41200	41200	41200	0
72	20240729	184100	2233678550	41200	41200	41200	41200	0
73	20240729	184000	2233678550	41200	41200	41200	41200	0
74	20240729	183900	2233678550	41200	41200	41200	41200	0
75	20240729	183800	2233678550	41200	41200	41200	41200	0
76	20240729	183700	2233678550	41200	41200	41200	41200	0
77	20240729	183600	2233678550	41200	41200	41200	41200	0
78	20240729	183500	2233678550	41200	41200	41200	41200	0
79	20240729	183400	2233678550	41200	41200	41200	41200	0
80	20240729	183300	2233678550	41200	41200	41200	41200	0
81	20240729	183200	2233678550	41200	41200	41200	41200	0
82	20240729	183100	2233678550	41200	41200	41200	41200	0
83	20240729	183000	2233678550	41200	41200	41200	41200	0
84	20240729	182900	2233678550	41200	41200	41200	41200	0
85	20240729	182800	2233678550	41200	41200	41200	41200	0
86	20240729	182700	2233678550	41200	41200	41200	41200	0
87	20240729	182600	2233678550	41200	41200	41200	41200	0
88	20240729	182500	2233678550	41200	41200	41200	41200	0
89	20240729	182400	2233678550	41200	41200	41200	41200	0
90	20240729	182300	2233678550	41200	41200	41200	41200	0
91	20240729	182200	2233678550	41200	41200	41200	41200	0
92	20240729	182100	2233678550	41200	41200	41200	41200	7021
93	20240729	182000	2233678550	41200	41200	41200	41200	0
94	20240729	181900	2233678550	41200	41200	41200	41200	0
95	20240729	181800	2233678550	41200	41200	41200	41200	0
96	20240729	181700	2233678550	41200	41200	41200	41200	0
97	20240729	181600	2233678550	41200	41200	41200	41200	0
98	20240729	181500	2233678550	41200	41200	41200	41200	0
99	20240729	181400	2233678550	41200	41200	41200	41200	0
100	20240729	181300	2233678550	41200	41200	41200	41200	0
101	20240729	181200	2233678550	41200	41200	41200	41200	0
102	20240729	181100	2233678550	41200	41200	41200	41200	0
103	20240729	181000	2233678550	41200	41200	41200	41200	0
104	20240729	180900	2233678550	41200	41200	41200	41200	0
105	20240729	180800	2233678550	41200	41200	41200	41200	0
106	20240729	180700	2233678550	41200	41200	41200	41200	0
107	20240729	180600	2233678550	41200	41200	41200	41200	0
108	20240729	180500	2233678550	41200	41200	41200	41200	0
109	20240729	180400	2233678550	41200	41200	41200	41200	0
110	20240729	180300	2233678550	41200	41200	41200	41200	0
111	20240729	180200	2233678550	41200	41200	41200	41200	0
112	20240729	180100	2233678550	41200	41200	41200	41200	0
113	20240729	180000	2233678550	41200	41200	41200	41200	0
114	20240729	175900	2233678550	41200	41200	41200	41200	0
115	20240729	175800	2233678550	41200	41200	41200	41200	0
116	20240729	175700	2233678550	41200	41200	41200	41200	0
117	20240729	175600	2233678550	41200	41200	41200	41200	0
118	20240729	175500	2233678550	41200	41200	41200	41200	0
119	20240729	175400	2233678550	41200	41200	41200	41200	0
120	20240729	175300	2233678550	41200	41200	41200	41200	0
121	20240729	175200	2233678550	41200	41200	41200	41200	0
122	20240729	175100	2233678550	41200	41200	41200	41200	7021
123	20240729	175000	2233678550	41200	41200	41200	41200	0
124	20240729	174900	2233678550	41200	41200	41200	41200	0
125	20240729	174800	2233678550	41200	41200	41200	41200	0
126	20240729	174700	2233678550	41200	41200	41200	41200	0
127	20240729	174600	2233678550	41200	41200	41200	41200	0
128	20240729	174500	2233678550	41200	41200	41200	41200	0
129	20240729	174400	2233678550	41200	41200	41200	41200	0
130	20240729	174300	2233678550	41200	41200	41200	41200	0
131	20240729	174200	2233678550	41200	41200	41200	41200	0
132	20240729	174100	2233678550	41200	41200	41200	41200	0
133	20240729	174000	2233678550	41200	41200	41200	41200	0
134	20240729	173900	2233678550	41200	41200	41200	41200	0
135	20240729	173800	2233678550	41200	41200	41200	41200	0
136	20240729	173700	2233678550	41200	41200	41200	41200	0
137	20240729	173600	2233678550	41200	41200	41200	41200	0
138	20240729	173500	2233678550	41200	41200	41200	41200	0
139	20240729	173400	2233678550	41200	41200	41200	41200	0
140	20240729	173300	2233678550	41200	41200	41200	41200	0
141	20240729	173200	2233678550	41200	41200	41200	41200	0
142	20240729	173100	2233678550	41200	41200	41200	41200	0
143	20240729	173000	2233678550	41200	41200	41200	41200	0
144	20240729	172900	2233678550	41200	41200	41200	41200	0
145	20240729	172800	2233678550	41200	41200	41200	41200	0
146	20240729	172700	2233678550	41200	41200	41200	41200	0
147	20240729	172600	2233678550	41200	41200	41200	41200	0
148	20240729	172500	2233678550	41200	41200	41200	41200	0
149	20240729	172400	2233678550	41200	41200	41200	41200	0
150	20240729	172300	2233678550	41200	41200	41200	41200	0
151	20240729	172200	2233678550	41200	41200	41200	41200	0
152	20240729	172100	2233678550	41200	41200	41200	41200	7021
153	20240729	172000	2233678550	41200	41200	41200	41200	0
154	20240729	171900	2233678550	41200	41200	41200	41200	0
155	20240729	171800	2233678550	41200	41200	41200	41200	0
156	20240729	171700	2233678550	41200	41200	41200	41200	0
157	20240729	171600	2233678550	41200	41200	41200	41200	0
158	20240729	171500	2233678550	41200	41200	41200	41200	0
159	20240729	171400	2233678550	41200	41200	41200	41200	0
160	20240729	171300	2233678550	41200	41200	41200	41200	0
161	20240729	171200	2233678550	41200	41200	41200	41200	0
162	20240729	171100	2233678550	41200	41200	41200	41200	0
163	20240729	171000	2233678550	41200	41200	41200	41200	0
164	20240729	170900	2233678550	41200	41200	41200	41200	0
165	20240729	170800	2233678550	41200	41200	41200	41200	0
166	20240729	170700	2233678550	41200	41200	41200	41200	0
167	20240729	170600	2233678550	41200	41200	41200	41200	0
168	20240729	170500	2233678550	41200	41200	41200	41200	0
169	20240729	170400	2233678550	41200	41200	41200	41200	0
170	20240729	170300	2233678550	41200	41200	41200	41200	0
171	20240729	170200	2233678550	41200	41200	41200	41200	0
172	20240729	170100	2233678550	41200	41200	41200	41200	0
173	20240729	170000	2233678550	41200	41200	41200	41200	0
174	20240729	165900	2233678550	41200	41200	41200	41200	0
175	20240729	165800	2233678550	41200	41200	41200	41200	0
176	20240729	165700	2233678550	41200	41200	41200	41200	0
177	20240729	165600	2233678550	41200	41200	41200	41200	0
178	20240729	165500	2233678550	41200	41200	41200	41200	0
179	20240729	165400	2233678550	41200	41200	41200	41200	0
180	20240729	165300	2233678550	41200	41200	41200	41200	0
181	20240729	165200	2233678550	41200	41200	41200	41200	0
182	20240729	165100	2233678550	41200	41200	41200	41200	7021
183	20240729	165000	2233678550	41200	41200	41200	41200	0
184	20240729	164900	2233678550	41200	41200	41200	41200	0
185	20240729	164800	2233678550	41200	41200	41200	41200	0
186	20240729	164700	2233678550	41200	41200	41200	41200	0
187	20240729	164600	2233678550	41200	41200	41200	41200	0
188	20240729	164500	2233678550	41200	41200	41200	41200	0
189	20240729	164400	2233678550	41200	41200	41200	41200	0
190	20240729	164300	2233678550	41200	41200	41200	41200	0
191	20240729	164200	2233678550	41200	41200	41200	41200	0
192	20240729	164100	2233678550	41200	41200	41200	41200	0
193	20240729	164000	2233678550	41200	41200	41200	41200	0
194	20240729	163900	2233678550	41200	41200	41200	41200	0
195	20240729	163800	2233678550	41200	41200	41200	41200	0
196	20240729	163700	2233678550	41200	41200	41200	41200	0
197	20240729	163600	2233678550	41200	41200	41200	41200	0
198	20240729	163500	2233678550	41200	41200	41200	41200	0
199	20240729	163400	2233678550	41200	41200	41200	41200	0
200	20240729	163300	2233678550	41200	41200	41200	41200	0
201	20240729	163200	2233678550	41200	41200	41200	41200	0
202	20240729	163100	2233678550	41200	41200	41200	41200	0
203	20240729	163000	2233678550	41200	41200	41200	41200	0
204	20240729	162900	2233678550	41200	41200	41200	41200	0
205	20240729	162800	2233678550	41200	41200	41200	41200	0
206	20240729	162700	2233678550	41200	41200	41200	41200	0
207	20240729	162600	2233678550	41200	41200	41200	41200	0
208	20240729	162500	2233678550	41200	41200	41200	41200	0
209	20240729	162400	2233678550	41200	41200	41200	41200	0
210	20240729	162300	2233678550	41200	41200	41200	41200	0
211	20240729	162200	2233678550	41200	41200	41200	41200	0
212	20240729	162100	2233678550	41200	41200	41200	41200	7021
213	20240729	162000	2233678550	41200	41200	41200	41200	0
214	20240729	161900	2233678550	41200	41200	41200	41200	0
215	20240729	161800	2233678550	41200	41200	41200	41200	0
216	20240729	161700	2233678550	41200	41200	41200	41200	0
217	20240729	161600	2233678550	41200	41200	41200	41200	0
218	20240729	161500	2233678550	41200	41200	41200	41200	0
219	20240729	161400	2233678550	41200	41200	41200	41200	0
220	20240729	161300	2233678550	41200	41200	41200	41200	0
221	20240729	161200	2233678550	41200	41200	41200	41200	0
222	20240729	161100	2233678550	41200	41200	41200	41200	0
223	20240729	161000	2233678550	41200	41200	41200	41200	0
224	20240729	160900	2233678550	41200	41200	41200	41200	0
225	20240729	160800	2233678550	41200	41200	41200	41200	0
226	20240729	160700	2233678550	41200	41200	41200	41200	0
227	20240729	160600	2233678550	41200	41200	41200	41200	0
228	20240729	160500	2233678550	41200	41200	41200	41200	0
229	20240729	160400	2233678550	41200	41200	41200	41200	0
230	20240729	160300	2233678550	41200	41200	41200	41200	0
231	20240729	160200	2233678550	41200	41200	41200	41200	0
232	20240729	160100	2233678550	41200	41200	41200	41200	0
233	20240729	160000	2233678550	41200	41200	41200	41200	0
234	20240729	155900	2233678550	41200	41200	41200	41200	0
235	20240729	155800	2233678550	41200	41200	41200	41200	0
236	20240729	155700	2233678550	41200	41200	41200	41200	0
237	20240729	155600	2233678550	41200	41200	41200	41200	0
238	20240729	155500	2233678550	41200	41200	41200	41200	0
239	20240729	155400	2233678550	41200	41200	41200	41200	0
240	20240729	155300	2233678550	41200	41200	41200	41200	0
241	20240729	155200	2233678550	41200	41200	41200	41200	0
242	20240729	155100	2233678550	41200	41200	41200	41200	7021
243	20240729	155000	2233678550	41200	41200	41200	41200	0
244	20240729	154900	2233678550	41200	41200	41200	41200	0
245	20240729	154800	2233678550	41200	41200	41200	41200	0
246	20240729	154700	2233678550	41200	41200	41200	41200	0
247	20240729	154600	2233678550	41200	41200	41200	41200	0
248	20240729	154500	2233678550	41200	41200	41200	41200	0
249	20240729	154400	2233678550	41200	41200	41200	41200	0
250	20240729	154300	2233678550	41200	41200	41200	41200	0
251	20240729	154200	2233678550	41200	41200	41200	41200	0
252	20240729	154100	2233678550	41200	41200	41200	41200	0
253	20240729	154000	2233678550	41200	41200	41200	41200	0
254	20240729	153900	2233678550	41200	41200	41200	41200	0
255	20240729	153800	2233678550	41200	41200	41200	41200	0
256	20240729	153700	2233678550	41200	41200	41200	41200	0
257	20240729	153600	2233678550	41200	41200	41200	41200	0
258	20240729	153500	2233678550	41200	41200	41200	41200	0
259	20240729	153400	2233678550	41200	41200	41200	41200	0
260	20240729	153300	2233678550	41200	41200	41200	41200	0
261	20240729	153200	2233678550	41200	41200	41200	41200	0
262	20240729	153100	2233678550	41200	41200	41200	41200	0
263	20240729	153000	2233678550	41200	41200	41200	41200	7021
264	20240729	152900	1944413350	41150	41150	41150	41150	0
265	20240729	152800	1944413350	41150	41150	41150	41150	0
266	20240729	152700	1944413350	41150	41150	41150	41150	0
267	20240729	152600	1944413350	41150	41150	41150	41150	0
268	20240729	152500	1944413350	41150	41150	41150	41150	0
269	20240729	152400	1944413350	41150	41150	41150	41150	0
270	20240729	152300	1944413350	41150	41150	41150	41150	0
271	20240729	152200	1944413350	41150	41150	41150	41150	0
272	20240729	152100	1944413350	41150	41150	41150	41150	0
273	20240729	152000	1944413350	41150	41150	41150	41150	0
274	20240729	151900	1944413350	41150	41200	41300	41150	112
275	20240729	151800	1939801000	41300	41400	41400	41250	226
276	20240729	151700	1930455550	41400	41350	41400	41350	122
277	20240729	151600	1925406050	41350	41350	41450	41350	137
278	20240729	151500	1919732900	41350	41350	41400	41350	125
279	20240729	151400	1914559200	41400	41350	41400	41350	216
280	20240729	151300	1905617600	41400	41350	41400	41350	247
281	20240729	151200	1895393250	41400	41350	41400	41350	205
282	20240729	151100	1886907450	41350	41350	41400	41350	220
283	20240729	151000	1877804550	41400	41400	41400	41350	271
284	20240729	150900	1866586100	41350	41350	41400	41350	394
285	20240729	150800	1850286300	41400	41350	41400	41350	70
286	20240729	150700	1847390400	41350	41350	41400	41350	218
287	20240729	150600	1838368250	41350	41350	41350	41350	80
288	20240729	150500	1835060250	41350	41350	41400	41350	125
289	20240729	150400	1829889050	41350	41350	41400	41350	324
290	20240729	150300	1816479400	41350	41350	41350	41350	27
291	20240729	150200	1815362950	41350	41300	41350	41300	289
292	20240729	150100	1803416200	41300	41300	41300	41300	72
293	20240729	150000	1800442600	41300	41300	41350	41300	88
294	20240729	145900	1796806400	41300	41400	41400	41300	488
295	20240729	145800	1776626800	41400	41350	41400	41350	181
296	20240729	145700	1769133700	41350	41400	41400	41350	69
297	20240729	145600	1766277300	41400	41400	41400	41400	174
298	20240729	145500	1759073700	41400	41400	41400	41400	78
299	20240729	145400	1755844500	41400	41350	41400	41300	81
300	20240729	145300	1752495350	41350	41350	41350	41300	78
301	20240729	145200	1749270550	41300	41350	41350	41300	2
302	20240729	145100	1749187900	41350	41300	41350	41300	149
303	20240729	145000	1743032500	41350	41350	41350	41350	230
304	20240729	144900	1733522000	41350	41350	41350	41300	202
305	20240729	144800	1725174300	41350	41350	41350	41300	33
306	20240729	144700	1723809800	41300	41350	41350	41300	43
307	20240729	144600	1722032650	41350	41350	41350	41350	45
308	20240729	144500	1720171900	41350	41300	41350	41300	86
309	20240729	144400	1716616300	41350	41350	41350	41300	5
310	20240729	144300	1716409700	41300	41350	41350	41300	22
311	20240729	144200	1715500550	41350	41350	41400	41300	378
312	20240729	144100	1699870200	41400	41450	41450	41350	424
313	20240729	144000	1682316450	41450	41400	41450	41400	23
314	20240729	143900	1681364150	41450	41450	41450	41450	1
315	20240729	143800	1681322700	41450	41400	41450	41400	1490
316	20240729	143700	1619628150	41400	41400	41400	41350	3
317	20240729	143600	1619504000	41350	41350	41350	41350	438
318	20240729	143500	1601392700	41350	41350	41350	41300	95
319	20240729	143400	1597467200	41350	41350	41350	41300	12
320	20240729	143300	1596971500	41350	41350	41350	41350	9
321	20240729	143200	1596599350	41350	41350	41350	41300	33
322	20240729	143100	1595236300	41350	41350	41350	41350	0
323	20240729	143000	1595236300	41350	41350	41400	41350	828
324	20240729	142900	1560998450	41350	41300	41350	41300	18
325	20240729	142800	1560254950	41350	41350	41350	41300	223
326	20240729	142700	1551033950	41350	41350	41350	41300	96
327	20240729	142600	1547064400	41350	41300	41350	41250	250
328	20240729	142500	1536739500	41300	41300	41300	41250	228
329	20240729	142400	1527328600	41300	41300	41300	41300	1
330	20240729	142300	1527287300	41300	41250	41300	41250	21
331	20240729	142200	1526420800	41250	41300	41300	41250	96
332	20240729	142100	1522456150	41300	41250	41300	41250	4
333	20240729	142000	1522291100	41300	41200	41300	41200	624
334	20240729	141900	1496526250	41200	41250	41250	41200	44
335	20240729	141800	1494711900	41250	41250	41250	41250	8
336	20240729	141700	1494381900	41200	41200	41250	41200	128
337	20240729	141600	1489107850	41200	41250	41250	41200	68
338	20240729	141500	1486303600	41250	41250	41250	41250	2
339	20240729	141400	1486221100	41250	41250	41250	41250	53
340	20240729	141300	1484034850	41250	41250	41250	41200	6
341	20240729	141200	1483787550	41250	41250	41250	41200	258
342	20240729	141100	1473145600	41250	41250	41250	41250	1
343	20240729	141000	1473104350	41200	41250	41250	41200	18
344	20240729	140900	1472362700	41250	41250	41250	41200	11
345	20240729	140800	1471909000	41200	41200	41250	41200	13
346	20240729	140700	1471373350	41200	41150	41200	41150	361
347	20240729	140600	1456500200	41200	41200	41200	41150	51
348	20240729	140500	1454399500	41200	41150	41200	41150	16
349	20240729	140400	1453740800	41200	41200	41200	41150	24
350	20240729	140300	1452752350	41200	41150	41200	41150	11
351	20240729	140200	1452299650	41200	41150	41200	41150	2
352	20240729	140100	1452217300	41200	41150	41200	41150	44
353	20240729	140000	1450405100	41150	41150	41150	41150	0
354	20240729	135900	1450405100	41150	41200	41200	41150	33
355	20240729	135800	1449046000	41150	41150	41150	41150	5
356	20240729	135700	1448840250	41150	41150	41150	41150	10
357	20240729	135600	1448428750	41250	41200	41250	41150	10
358	20240729	135500	1448016450	41200	41150	41200	41150	16
359	20240729	135400	1447357950	41150	41150	41150	41150	1
360	20240729	135300	1447316800	41150	41150	41150	41150	10
361	20240729	135200	1446905300	41150	41150	41150	41150	17
362	20240729	135100	1446205750	41150	41150	41150	41150	0
363	20240729	135000	1446205750	41150	41150	41150	41150	12
364	20240729	134900	1445711950	41150	41200	41200	41150	23
365	20240729	134800	1444764850	41200	41150	41200	41150	26
366	20240729	134700	1443694150	41150	41150	41150	41150	1
367	20240729	134600	1443653000	41150	41150	41150	41150	11
368	20240729	134500	1443200350	41150	41150	41200	41150	16
369	20240729	134400	1442541550	41150	41150	41150	41150	1
370	20240729	134300	1442500400	41150	41250	41250	41150	20
371	20240729	134200	1441676550	41150	41100	41200	41100	351
372	20240729	134100	1427232650	41100	41100	41100	41100	3
373	20240729	134000	1427109350	41100	41100	41100	41100	10
374	20240729	133900	1426698350	41100	41100	41100	41100	16
375	20240729	133800	1426040750	41100	41100	41100	41100	0
376	20240729	133700	1426040750	41100	41100	41100	41100	10
377	20240729	133600	1425629750	41100	41100	41100	41100	4
378	20240729	133500	1425465350	41100	41100	41100	41100	10
379	20240729	133400	1425054350	41100	41100	41100	41100	0
380	20240729	133300	1425054350	41100	41100	41100	41100	31
381	20240729	133200	1423780250	41100	41100	41100	41050	411
382	20240729	133100	1406890250	41100	41100	41100	41100	37
383	20240729	133000	1405369550	41100	41100	41100	41100	26
384	20240729	132900	1404300950	41100	41100	41100	41100	45
385	20240729	132800	1402451450	41100	41100	41100	41100	200
386	20240729	132700	1394231450	41100	41100	41100	41100	27
387	20240729	132600	1393121750	41100	41100	41100	41100	43
388	20240729	132500	1391354450	41100	41100	41100	41100	14
389	20240729	132400	1390779050	41100	41100	41150	41100	33
390	20240729	132300	1389422250	41100	41150	41150	41100	26
391	20240729	132200	1388353350	41150	41150	41150	41150	43
392	20240729	132100	1386583900	41150	41150	41150	41150	32
393	20240729	132000	1385267100	41150	41150	41150	41150	36
394	20240729	131900	1383785700	41150	41150	41150	41150	25
395	20240729	131800	1382756950	41200	41200	41200	41150	193
396	20240729	131700	1374806350	41200	41200	41250	41200	105
397	20240729	131600	1370480100	41200	41200	41200	41200	37
398	20240729	131500	1368955700	41200	41200	41200	41200	35
399	20240729	131400	1367513700	41200	41200	41200	41200	42
400	20240729	131300	1365783300	41200	41200	41200	41200	42
401	20240729	131200	1364052900	41200	41200	41200	41200	37
402	20240729	131100	1362528500	41200	41300	41300	41200	663
403	20240729	131000	1335160850	41300	41300	41300	41300	87
404	20240729	130900	1331567750	41300	41300	41300	41300	10
405	20240729	130800	1331154750	41300	41300	41300	41300	8
406	20240729	130700	1330824350	41300	41300	41300	41300	10
407	20240729	130600	1330411350	41300	41300	41300	41300	1
408	20240729	130500	1330370050	41350	41300	41350	41300	13
409	20240729	130400	1329833100	41350	41350	41350	41350	0
410	20240729	130300	1329833100	41350	41350	41350	41350	14
411	20240729	130200	1329254200	41350	41350	41400	41350	402
412	20240729	130100	1312631200	41350	41350	41400	41350	9
413	20240729	130000	1312258900	41350	41400	41400	41350	49
414	20240729	125900	1310232100	41350	41400	41400	41350	19
415	20240729	125800	1309445800	41350	41400	41400	41350	27
416	20240729	125700	1308328300	41350	41450	41450	41350	18
417	20240729	125600	1307582700	41350	41350	41400	41350	24
418	20240729	125500	1306589650	41400	41450	41450	41400	267
419	20240729	125400	1295526550	41500	41400	41500	41400	19
420	20240729	125300	1294738550	41450	41350	41450	41350	343
421	20240729	125200	1280521900	41350	41500	41500	41350	179
422	20240729	125100	1273109500	41500	41450	41500	41400	20
423	20240729	125000	1272279900	41500	41500	41500	41500	20
424	20240729	124900	1271449900	41400	41500	41500	41400	18
425	20240729	124800	1270703400	41500	41400	41500	41400	15
426	20240729	124700	1270081050	41500	41450	41500	41350	3044
427	20240729	124600	1143780650	41350	41400	41400	41350	222
428	20240729	124500	1134590050	41350	41300	41350	41300	629
429	20240729	124400	1108583900	41300	41300	41300	41300	38
430	20240729	124300	1107014500	41300	41300	41300	41250	27
431	20240729	124200	1105899700	41350	41350	41350	41350	21
432	20240729	124100	1105031350	41300	41400	41400	41300	575
433	20240729	124000	1081275750	41350	41350	41350	41300	362
434	20240729	123900	1066312350	41350	41350	41350	41350	29
435	20240729	123800	1065113200	41350	41350	41350	41350	14
436	20240729	123700	1064534300	41300	41350	41350	41300	26
437	20240729	123600	1063459500	41350	41350	41350	41350	13
438	20240729	123500	1062921950	41300	41300	41350	41300	60
439	20240729	123400	1060443000	41350	41350	41350	41300	43
440	20240729	123300	1058665100	41350	41450	41450	41350	20
441	20240729	123200	1057836800	41450	41400	41450	41350	164
442	20240729	123100	1051050850	41400	41350	41400	41350	33
443	20240729	123000	1049684900	41450	41450	41450	41450	13
444	20240729	122900	1049146050	41350	41450	41450	41350	35
445	20240729	122800	1047696100	41450	41350	41450	41350	17
446	20240729	122700	1046991850	41450	41450	41450	41400	54
447	20240729	122600	1044754800	41350	41450	41450	41350	14
448	20240729	122500	1044174600	41400	41400	41450	41350	161
449	20240729	122400	1037508800	41450	41450	41450	41450	29
450	20240729	122300	1036306750	41450	41450	41450	41450	13
451	20240729	122200	1035767900	41450	41450	41450	41350	98
452	20240729	122100	1031706200	41350	41450	41450	41350	34
453	20240729	122000	1030297600	41400	41350	41450	41350	78
454	20240729	121900	1027066950	41350	41350	41350	41350	25
455	20240729	121800	1026033200	41350	41350	41350	41300	20
456	20240729	121700	1025206400	41350	41350	41400	41350	65
457	20240729	121600	1022518000	41350	41300	41350	41300	27
458	20240729	121500	1021402250	41350	41300	41350	41300	27
459	20240729	121400	1020286100	41350	41350	41350	41300	31
460	20240729	121300	1019004300	41350	41350	41350	41350	25
461	20240729	121200	1017970550	41300	41350	41350	41300	22
462	20240729	121100	1017061200	41350	41350	41350	41350	24
463	20240729	121000	1016068800	41350	41350	41350	41350	15
464	20240729	120900	1015448550	41400	41300	41400	41300	24
465	20240729	120800	1014455450	41450	41450	41450	41450	34
466	20240729	120700	1013046150	41350	41400	41400	41350	16
467	20240729	120600	1012383900	41350	41400	41400	41350	107
468	20240729	120500	1007958800	41350	41400	41400	41350	97
469	20240729	120400	1003947100	41400	41400	41400	41400	25
470	20240729	120300	1002912100	41400	41350	41400	41350	18
471	20240729	120200	1002167150	41400	41350	41400	41350	18
472	20240729	120100	1001422200	41400	41400	41400	41350	31
473	20240729	120000	1000139050	41350	41350	41400	41350	92
474	20240729	115900	996334200	41350	41350	41400	41350	33
475	20240729	115800	994968250	41400	41350	41400	41350	17
476	20240729	115700	994264650	41400	41350	41400	41350	18
477	20240729	115600	993519700	41400	41400	41400	41400	166
478	20240729	115500	986647300	41450	41400	41450	41350	335
479	20240729	115400	972766700	41400	41350	41400	41350	146
480	20240729	115300	966722550	41400	41400	41400	41350	172
481	20240729	115200	959602750	41400	41400	41400	41400	13
482	20240729	115100	959064550	41350	41350	41400	41350	24
483	20240729	115000	958071400	41400	41350	41400	41350	35
484	20240729	114900	956622650	41400	41400	41400	41400	18
485	20240729	114800	955877450	41400	41400	41400	41350	38
486	20240729	114700	954304650	41350	41350	41400	41350	57
487	20240729	114600	951945450	41350	41400	41400	41350	44
488	20240729	114500	950124050	41400	41350	41400	41350	65
489	20240729	114400	947433100	41300	41350	41350	41300	73
490	20240729	114300	944414700	41350	41250	41350	41250	126
491	20240729	114200	939205100	41400	41400	41400	41400	34
492	20240729	114100	937797500	41250	41350	41400	41250	65
493	20240729	114000	935110150	41250	41300	41350	41250	30
494	20240729	113900	933871300	41250	41350	41350	41250	249
495	20240729	113800	923585900	41350	41300	41350	41300	135
496	20240729	113700	918003750	41300	41250	41300	41250	700
497	20240729	113600	889104650	41250	41200	41250	41200	19
498	20240729	113500	888320950	41250	41250	41250	41200	318
499	20240729	113400	875216500	41250	41250	41250	41250	21
500	20240729	113300	874350250	41200	41200	41250	41200	66
501	20240729	113200	871630450	41250	41250	41250	41200	239
502	20240729	113100	861772000	41300	41200	41300	41200	43
503	20240729	113000	859997750	41250	41200	41250	41200	100
504	20240729	112900	855872950	41250	41250	41250	41200	45
505	20240729	112800	854017000	41200	41250	41250	41200	63
506	20240729	112700	851418600	41250	41250	41250	41200	20
507	20240729	112600	850593800	41250	41250	41350	41200	400
508	20240729	112500	834089350	41350	41350	41350	41350	13
509	20240729	112400	833551800	41300	41250	41350	41250	19
510	20240729	112300	832766650	41250	41350	41350	41250	198
511	20240729	112200	824585550	41350	41350	41350	41250	31
512	20240729	112100	823304300	41350	41300	41350	41300	82
513	20240729	112000	819917250	41300	41250	41300	41250	230
514	20240729	111900	810418550	41250	41300	41300	41250	15
515	20240729	111800	809799200	41300	41300	41300	41300	82
516	20240729	111700	806412600	41300	41250	41300	41250	17
517	20240729	111600	805710750	41300	41300	41300	41250	97
518	20240729	111500	801705200	41300	41300	41300	41300	49
519	20240729	111400	799681500	41250	41250	41250	41250	52
520	20240729	111300	797536500	41200	41200	41250	41200	42
521	20240729	111200	795805450	41200	41200	41250	41200	105
522	20240729	111100	791477400	41250	41250	41250	41250	48
523	20240729	111000	789497400	41250	41200	41250	41200	123
524	20240729	110900	784427050	41250	41200	41250	41200	76
525	20240729	110800	781292150	41200	41200	41250	41200	44
526	20240729	110700	779478300	41250	41200	41250	41200	52
527	20240729	110600	777333650	41250	41250	41250	41250	60
528	20240729	110500	774858650	41250	41150	41250	41150	24
529	20240729	110400	773869050	41150	41150	41250	41150	65
530	20240729	110300	771189350	41200	41150	41200	41150	72
531	20240729	110200	768223750	41150	41200	41200	41150	72
532	20240729	110100	765260350	41150	41200	41350	41150	677
533	20240729	110000	737373250	41350	41250	41350	41200	61
534	20240729	105900	734855200	41250	41250	41250	41250	115
535	20240729	105800	730111450	41250	41250	41250	41200	26
536	20240729	105700	729039300	41250	41250	41250	41200	19
537	20240729	105600	728255800	41250	41250	41250	41200	47
538	20240729	105500	726317400	41250	41250	41250	41250	88
539	20240729	105400	722687400	41200	41100	41200	41100	1071
540	20240729	105300	678593150	41000	41100	41100	41000	260
541	20240729	105200	667927750	41100	41100	41100	41100	16
542	20240729	105100	667270150	41050	41100	41100	41050	47
543	20240729	105000	665338700	41100	41150	41150	41000	30
544	20240729	104900	664104450	41000	41250	41250	41000	195
545	20240729	104800	656072600	41200	41250	41250	41200	168
546	20240729	104700	649150400	41200	41200	41200	41200	50
547	20240729	104600	647090400	41150	41000	41150	41000	1464
548	20240729	104500	587005500	41000	40950	41000	40950	26
549	20240729	104400	585939950	41000	41000	41000	41000	16
550	20240729	104300	585283950	41000	41000	41000	41000	31
551	20240729	104200	584012950	40950	40950	41000	40950	24
552	20240729	104100	583029500	40950	40950	40950	40950	1
553	20240729	104000	582988550	41000	41000	41000	41000	13
554	20240729	103900	582455550	41000	41050	41100	41000	117
555	20240729	103800	577654300	41200	41150	41200	41050	19
556	20240729	103700	576872050	41200	41200	41200	41200	87
557	20240729	103600	573287650	41200	41200	41200	41000	75
558	20240729	103500	570198450	41200	41100	41200	41100	55
559	20240729	103400	567934850	41100	41000	41100	41000	19
560	20240729	103300	567154450	41100	41000	41100	41000	162
561	20240729	103200	560510950	41000	41100	41100	41000	16
562	20240729	103100	559853650	41150	40950	41150	40950	1118
563	20240729	103000	514019350	40950	40950	40950	40750	79
564	20240729	102900	510785500	40850	40950	40950	40850	14
565	20240729	102800	510212400	40950	40950	40950	40950	88
566	20240729	102700	506608800	40950	40750	40950	40750	55
567	20240729	102600	504357550	40750	40950	40950	40750	17
568	20240729	102500	503662200	40950	40950	40950	40750	44
569	20240729	102400	501861200	40950	40950	40950	40950	84
570	20240729	102300	498421400	40950	40700	40950	40700	343
571	20240729	102200	484376850	40700	40800	40950	40700	28
572	20240729	102100	483233050	40950	40900	40950	40900	185
573	20240729	102000	475657950	40900	40800	40900	40700	603
574	20240729	101900	451051450	40800	40700	40800	40700	213
575	20240729	101800	442367750	40750	40750	40750	40750	135
576	20240729	101700	436866500	40750	40750	40750	40650	30
577	20240729	101600	435644450	40700	40750	40750	40700	99
578	20240729	101500	431614450	40750	40650	40750	40650	78
579	20240729	101400	428436550	40650	40750	40750	40650	19
580	20240729	101300	427662900	40650	40650	40750	40650	24
581	20240729	101200	426686100	40750	40750	40750	40750	13
582	20240729	101100	426156350	40750	40750	40750	40650	36
583	20240729	101000	424690450	40750	40750	40750	40750	12
584	20240729	100900	424201450	40750	40750	40750	40750	14
585	20240729	100800	423630950	40650	40650	40750	40650	21
586	20240729	100700	422776100	40750	40650	40750	40650	15
587	20240729	100600	422165050	40650	40550	40650	40550	383
588	20240729	100500	406601100	40550	40650	40700	40550	90
589	20240729	100400	402942350	40550	40550	40750	40550	1002
590	20240729	100300	362214650	40550	40600	40600	40550	159
591	20240729	100200	355761600	40600	40600	40600	40600	6
592	20240729	100100	355518000	40600	40600	40600	40600	4
593	20240729	100000	355355600	40650	40650	40650	40650	2
594	20240729	095900	355274300	40600	40600	40650	40600	11
595	20240729	095800	354827450	40600	40700	40700	40600	644
596	20240729	095700	328674650	40700	40700	40700	40700	62
597	20240729	095600	326151250	40800	40800	40800	40800	0
598	20240729	095500	326151250	40800	40800	40850	40800	31
599	20240729	095400	324886350	40700	40750	40750	40700	251
600	20240729	095300	314658250	40750	40700	40750	40700	22
601	20240729	095200	313761800	40700	40700	40700	40700	5
602	20240729	095100	313558300	40700	40700	40750	40700	141
603	20240729	095000	307818100	40750	40600	40750	40600	49
604	20240729	094900	305821500	40750	40600	40750	40600	64
605	20240729	094800	303214250	40650	40650	40650	40600	309
606	20240729	094700	290654600	40600	40600	40600	40600	25
607	20240729	094600	289639600	40600	40650	40650	40600	9
608	20240729	094500	289273950	40650	40650	40650	40650	20
609	20240729	094400	288460950	40650	40650	40650	40650	360
610	20240729	094300	273826950	40650	40650	40650	40650	65
611	20240729	094200	271184700	40650	40650	40650	40650	0
612	20240729	094100	271184700	40650	40700	40700	40650	16
613	20240729	094000	270534100	40650	40750	40750	40650	17
614	20240729	093900	269842450	40700	40700	40700	40700	434
615	20240729	093800	252178650	40650	40700	40700	40650	25
616	20240729	093700	251162050	40650	40650	40650	40650	62
617	20240729	093600	248641750	40650	40650	40650	40650	3
618	20240729	093500	248519800	40700	40650	40700	40650	90
619	20240729	093400	244858350	40700	40650	40700	40650	91
620	20240729	093300	241156250	40650	40750	40750	40650	222
621	20240729	093200	232112750	40750	40750	40750	40750	15
622	20240729	093100	231501500	40800	40650	40800	40650	8
623	20240729	093000	231176000	40650	40650	40650	40650	238
624	20240729	092900	221501300	40650	40600	40650	40600	478
625	20240729	092800	202072000	40600	40600	40600	40600	109
626	20240729	092700	197646600	40650	40850	40850	40650	577
627	20240729	092600	174138850	40850	40850	40850	40850	111
628	20240729	092500	169604500	40850	40850	40850	40850	62
629	20240729	092400	167071800	40850	40850	40850	40850	9
630	20240729	092300	166704150	40900	40900	40900	40900	0
631	20240729	092200	166704150	40900	40900	40900	40900	3
632	20240729	092100	166581450	40850	40850	40900	40850	12
633	20240729	092000	166091000	40800	40750	40800	40750	4
634	20240729	091900	165927950	40750	40800	40800	40750	61
635	20240729	091800	163441950	40800	40850	40850	40800	127
636	20240729	091700	158255650	40850	40850	40850	40850	74
637	20240729	091600	155232750	40800	40800	40800	40800	73
638	20240729	091500	152254350	40950	40600	40950	40600	1093
639	20240729	091400	107625250	40650	40750	40750	40650	809
640	20240729	091300	74731400	40700	40750	40750	40700	85
641	20240729	091200	71268200	40750	40900	40900	40750	160
642	20240729	091100	64731450	40900	40900	40900	40900	10
643	20240729	091000	64322450	40850	40850	40850	40850	0
644	20240729	090900	64322450	40850	40850	40850	40850	36
645	20240729	090800	62851850	40950	40850	40950	40850	48
646	20240729	090700	60888650	40850	40850	40850	40850	0
647	20240729	090600	60888650	40850	40850	40850	40850	5
648	20240729	090500	60684400	40850	40850	40850	40850	17
649	20240729	090400	59989950	40900	40900	40900	40900	42
650	20240729	090300	58272150	40800	40800	40800	40800	5
651	20240729	090200	58068150	40800	40900	40900	40800	304
652	20240729	090100	45648850	40900	41000	41000	40900	596
653	20240729	090000	21224850	41000	41400	41400	41000	514