KissMeData/001820/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183500	1937633150	41500	41500	41500	41500	364
3	20240730	183400	1937633150	41500	41500	41500	41500	0
4	20240730	183300	1937633150	41500	41500	41500	41500	0
5	20240730	183200	1937633150	41500	41500	41500	41500	0
6	20240730	183100	1937633150	41500	41500	41500	41500	0
7	20240730	183000	1937633150	41500	41500	41500	41500	0
8	20240730	182900	1937633150	41500	41500	41500	41500	0
9	20240730	182800	1937633150	41500	41500	41500	41500	0
10	20240730	182700	1937633150	41500	41500	41500	41500	0
11	20240730	182600	1937633150	41500	41500	41500	41500	0
12	20240730	182500	1937633150	41500	41500	41500	41500	0
13	20240730	182400	1937633150	41500	41500	41500	41500	0
14	20240730	182300	1937633150	41500	41500	41500	41500	0
15	20240730	182200	1937633150	41500	41500	41500	41500	0
16	20240730	182100	1937633150	41500	41500	41500	41500	0
17	20240730	182000	1937633150	41500	41500	41500	41500	0
18	20240730	181900	1937633150	41500	41500	41500	41500	0
19	20240730	181800	1937633150	41500	41500	41500	41500	0
20	20240730	181700	1937633150	41500	41500	41500	41500	0
21	20240730	181600	1937633150	41500	41500	41500	41500	0
22	20240730	181500	1937633150	41500	41500	41500	41500	0
23	20240730	181400	1937633150	41500	41500	41500	41500	0
24	20240730	181300	1937633150	41500	41500	41500	41500	0
25	20240730	181200	1937633150	41500	41500	41500	41500	0
26	20240730	181100	1937633150	41500	41500	41500	41500	0
27	20240730	181000	1937633150	41500	41500	41500	41500	0
28	20240730	180900	1937633150	41500	41500	41500	41500	0
29	20240730	180800	1937633150	41500	41500	41500	41500	0
30	20240730	180700	1937633150	41500	41500	41500	41500	0
31	20240730	180600	1937633150	41500	41500	41500	41500	0
32	20240730	180500	1937633150	41500	41500	41500	41500	364
33	20240730	180400	1937633150	41500	41500	41500	41500	0
34	20240730	180300	1937633150	41500	41500	41500	41500	0
35	20240730	180200	1937633150	41500	41500	41500	41500	0
36	20240730	180100	1937633150	41500	41500	41500	41500	0
37	20240730	180000	1937633150	41500	41500	41500	41500	0
38	20240730	175900	1937633150	41500	41500	41500	41500	0
39	20240730	175800	1937633150	41500	41500	41500	41500	0
40	20240730	175700	1937633150	41500	41500	41500	41500	0
41	20240730	175600	1937633150	41500	41500	41500	41500	0
42	20240730	175500	1937633150	41500	41500	41500	41500	0
43	20240730	175400	1937633150	41500	41500	41500	41500	0
44	20240730	175300	1937633150	41500	41500	41500	41500	0
45	20240730	175200	1937633150	41500	41500	41500	41500	0
46	20240730	175100	1937633150	41500	41500	41500	41500	0
47	20240730	175000	1937633150	41500	41500	41500	41500	0
48	20240730	174900	1937633150	41500	41500	41500	41500	0
49	20240730	174800	1937633150	41500	41500	41500	41500	0
50	20240730	174700	1937633150	41500	41500	41500	41500	0
51	20240730	174600	1937633150	41500	41500	41500	41500	0
52	20240730	174500	1937633150	41500	41500	41500	41500	0
53	20240730	174400	1937633150	41500	41500	41500	41500	0
54	20240730	174300	1937633150	41500	41500	41500	41500	0
55	20240730	174200	1937633150	41500	41500	41500	41500	0
56	20240730	174100	1937633150	41500	41500	41500	41500	0
57	20240730	174000	1937633150	41500	41500	41500	41500	0
58	20240730	173900	1937633150	41500	41500	41500	41500	0
59	20240730	173800	1937633150	41500	41500	41500	41500	0
60	20240730	173700	1937633150	41500	41500	41500	41500	0
61	20240730	173600	1937633150	41500	41500	41500	41500	0
62	20240730	173500	1937633150	41500	41500	41500	41500	364
63	20240730	173400	1937633150	41500	41500	41500	41500	0
64	20240730	173300	1937633150	41500	41500	41500	41500	0
65	20240730	173200	1937633150	41500	41500	41500	41500	0
66	20240730	173100	1937633150	41500	41500	41500	41500	0
67	20240730	173000	1937633150	41500	41500	41500	41500	0
68	20240730	172900	1937633150	41500	41500	41500	41500	0
69	20240730	172800	1937633150	41500	41500	41500	41500	0
70	20240730	172700	1937633150	41500	41500	41500	41500	0
71	20240730	172600	1937633150	41500	41500	41500	41500	0
72	20240730	172500	1937633150	41500	41500	41500	41500	0
73	20240730	172400	1937633150	41500	41500	41500	41500	0
74	20240730	172300	1937633150	41500	41500	41500	41500	0
75	20240730	172200	1937633150	41500	41500	41500	41500	0
76	20240730	172100	1937633150	41500	41500	41500	41500	0
77	20240730	172000	1937633150	41500	41500	41500	41500	0
78	20240730	171900	1937633150	41500	41500	41500	41500	0
79	20240730	171800	1937633150	41500	41500	41500	41500	0
80	20240730	171700	1937633150	41500	41500	41500	41500	0
81	20240730	171600	1937633150	41500	41500	41500	41500	0
82	20240730	171500	1937633150	41500	41500	41500	41500	0
83	20240730	171400	1937633150	41500	41500	41500	41500	0
84	20240730	171300	1937633150	41500	41500	41500	41500	0
85	20240730	171200	1937633150	41500	41500	41500	41500	0
86	20240730	171100	1937633150	41500	41500	41500	41500	0
87	20240730	171000	1937633150	41500	41500	41500	41500	0
88	20240730	170900	1937633150	41500	41500	41500	41500	0
89	20240730	170800	1937633150	41500	41500	41500	41500	0
90	20240730	170700	1937633150	41500	41500	41500	41500	0
91	20240730	170600	1937633150	41500	41500	41500	41500	0
92	20240730	170500	1937633150	41500	41500	41500	41500	364
93	20240730	170400	1937633150	41500	41500	41500	41500	0
94	20240730	170300	1937633150	41500	41500	41500	41500	0
95	20240730	170200	1937633150	41500	41500	41500	41500	0
96	20240730	170100	1937633150	41500	41500	41500	41500	0
97	20240730	170000	1937633150	41500	41500	41500	41500	0
98	20240730	165900	1937633150	41500	41500	41500	41500	0
99	20240730	165800	1937633150	41500	41500	41500	41500	0
100	20240730	165700	1937633150	41500	41500	41500	41500	0
101	20240730	165600	1937633150	41500	41500	41500	41500	0
102	20240730	165500	1937633150	41500	41500	41500	41500	0
103	20240730	165400	1937633150	41500	41500	41500	41500	0
104	20240730	165300	1937633150	41500	41500	41500	41500	0
105	20240730	165200	1937633150	41500	41500	41500	41500	0
106	20240730	165100	1937633150	41500	41500	41500	41500	0
107	20240730	165000	1937633150	41500	41500	41500	41500	0
108	20240730	164900	1937633150	41500	41500	41500	41500	0
109	20240730	164800	1937633150	41500	41500	41500	41500	0
110	20240730	164700	1937633150	41500	41500	41500	41500	0
111	20240730	164600	1937633150	41500	41500	41500	41500	0
112	20240730	164500	1937633150	41500	41500	41500	41500	0
113	20240730	164400	1937633150	41500	41500	41500	41500	0
114	20240730	164300	1937633150	41500	41500	41500	41500	0
115	20240730	164200	1937633150	41500	41500	41500	41500	0
116	20240730	164100	1937633150	41500	41500	41500	41500	0
117	20240730	164000	1937633150	41500	41500	41500	41500	0
118	20240730	163900	1937633150	41500	41500	41500	41500	0
119	20240730	163800	1937633150	41500	41500	41500	41500	0
120	20240730	163700	1937633150	41500	41500	41500	41500	0
121	20240730	163600	1937633150	41500	41500	41500	41500	0
122	20240730	163500	1937633150	41500	41500	41500	41500	364
123	20240730	163400	1937633150	41500	41500	41500	41500	0
124	20240730	163300	1937633150	41500	41500	41500	41500	0
125	20240730	163200	1937633150	41500	41500	41500	41500	0
126	20240730	163100	1937633150	41500	41500	41500	41500	0
127	20240730	163000	1937633150	41500	41500	41500	41500	0
128	20240730	162900	1937633150	41500	41500	41500	41500	0
129	20240730	162800	1937633150	41500	41500	41500	41500	0
130	20240730	162700	1937633150	41500	41500	41500	41500	0
131	20240730	162600	1937633150	41500	41500	41500	41500	0
132	20240730	162500	1937633150	41500	41500	41500	41500	0
133	20240730	162400	1937633150	41500	41500	41500	41500	0
134	20240730	162300	1937633150	41500	41500	41500	41500	0
135	20240730	162200	1937633150	41500	41500	41500	41500	0
136	20240730	162100	1937633150	41500	41500	41500	41500	0
137	20240730	162000	1937633150	41500	41500	41500	41500	0
138	20240730	161900	1937633150	41500	41500	41500	41500	0
139	20240730	161800	1937633150	41500	41500	41500	41500	0
140	20240730	161700	1937633150	41500	41500	41500	41500	0
141	20240730	161600	1937633150	41500	41500	41500	41500	0
142	20240730	161500	1937633150	41500	41500	41500	41500	0
143	20240730	161400	1937633150	41500	41500	41500	41500	0
144	20240730	161300	1937633150	41500	41500	41500	41500	0
145	20240730	161200	1937633150	41500	41500	41500	41500	0
146	20240730	161100	1937633150	41500	41500	41500	41500	0
147	20240730	161000	1937633150	41500	41500	41500	41500	0
148	20240730	160900	1937633150	41500	41500	41500	41500	0
149	20240730	160800	1937633150	41500	41500	41500	41500	0
150	20240730	160700	1937633150	41500	41500	41500	41500	0
151	20240730	160600	1937633150	41500	41500	41500	41500	0
152	20240730	160500	1937633150	41500	41500	41500	41500	364
153	20240730	160400	1937633150	41500	41500	41500	41500	0
154	20240730	160300	1937633150	41500	41500	41500	41500	0
155	20240730	160200	1937633150	41500	41500	41500	41500	0
156	20240730	160100	1937633150	41500	41500	41500	41500	0
157	20240730	160000	1937633150	41500	41500	41500	41500	0
158	20240730	155900	1937633150	41500	41500	41500	41500	0
159	20240730	155800	1937633150	41500	41500	41500	41500	0
160	20240730	155700	1937633150	41500	41500	41500	41500	0
161	20240730	155600	1937633150	41500	41500	41500	41500	0
162	20240730	155500	1937633150	41500	41500	41500	41500	0
163	20240730	155400	1937633150	41500	41500	41500	41500	0
164	20240730	155300	1937633150	41500	41500	41500	41500	0
165	20240730	155200	1937633150	41500	41500	41500	41500	0
166	20240730	155100	1937633150	41500	41500	41500	41500	0
167	20240730	155000	1937633150	41500	41500	41500	41500	0
168	20240730	154900	1937633150	41500	41500	41500	41500	0
169	20240730	154800	1937633150	41500	41500	41500	41500	0
170	20240730	154700	1937633150	41500	41500	41500	41500	0
171	20240730	154600	1937633150	41500	41500	41500	41500	0
172	20240730	154500	1937633150	41500	41500	41500	41500	0
173	20240730	154400	1937633150	41500	41500	41500	41500	0
174	20240730	154300	1937633150	41500	41500	41500	41500	0
175	20240730	154200	1937633150	41500	41500	41500	41500	0
176	20240730	154100	1937633150	41500	41500	41500	41500	0
177	20240730	154000	1937633150	41500	41500	41500	41500	0
178	20240730	153900	1937633150	41500	41500	41500	41500	0
179	20240730	153800	1937633150	41500	41500	41500	41500	0
180	20240730	153700	1937633150	41500	41500	41500	41500	0
181	20240730	153600	1937633150	41500	41500	41500	41500	0
182	20240730	153500	1937633150	41500	41500	41500	41500	364
183	20240730	153400	1937633150	41500	41500	41500	41500	0
184	20240730	153300	1937633150	41500	41500	41500	41500	0
185	20240730	153200	1937633150	41500	41500	41500	41500	0
186	20240730	153100	1937633150	41500	41500	41500	41500	0
187	20240730	153000	1937633150	41500	41500	41500	41500	364
188	20240730	152900	1922527150	41500	41500	41500	41500	0
189	20240730	152800	1922527150	41500	41500	41500	41500	0
190	20240730	152700	1922527150	41500	41500	41500	41500	0
191	20240730	152600	1922527150	41500	41500	41500	41500	0
192	20240730	152500	1922527150	41500	41500	41500	41500	0
193	20240730	152400	1922527150	41500	41500	41500	41500	0
194	20240730	152300	1922527150	41500	41500	41500	41500	0
195	20240730	152200	1922527150	41500	41500	41500	41500	0
196	20240730	152100	1922527150	41500	41500	41500	41500	0
197	20240730	152000	1922527150	41500	41500	41500	41500	0
198	20240730	151900	1922527150	41500	41400	41500	41350	51
199	20240730	151800	1920416450	41450	41500	41500	41350	812
200	20240730	151700	1886765350	41500	41500	41550	41500	187
201	20240730	151600	1879004000	41500	41500	41550	41500	71
202	20240730	151500	1876055000	41500	41500	41500	41450	89
203	20240730	151400	1872361550	41500	41500	41500	41450	8
204	20240730	151300	1872029700	41500	41450	41500	41450	60
205	20240730	151200	1869542650	41450	41550	41550	41450	27
206	20240730	151100	1868421550	41550	41550	41550	41550	3
207	20240730	151000	1868296900	41550	41550	41550	41550	169
208	20240730	150900	1861274950	41600	41600	41650	41600	91
209	20240730	150800	1857487750	41650	41650	41650	41600	96
210	20240730	150700	1853491850	41650	41650	41650	41600	41
211	20240730	150600	1851784300	41650	41650	41650	41550	52
212	20240730	150500	1849620200	41650	41650	41650	41600	60
213	20240730	150400	1847121700	41550	41550	41650	41550	50
214	20240730	150300	1845041850	41550	41650	41650	41400	316
215	20240730	150200	1831931500	41600	41650	41650	41550	52
216	20240730	150100	1829766650	41650	41600	41650	41500	92
217	20240730	150000	1825938550	41600	41650	41650	41600	154
218	20240730	145900	1819529400	41650	41650	41650	41600	57
219	20240730	145800	1817156200	41650	41650	41700	41650	41
220	20240730	145700	1815446950	41650	41700	41700	41650	79
221	20240730	145600	1812154500	41700	41700	41700	41650	71
222	20240730	145500	1809195250	41700	41700	41700	41700	64
223	20240730	145400	1806526450	41700	41700	41700	41700	26
224	20240730	145300	1805442250	41700	41700	41750	41700	41
225	20240730	145200	1803732050	41700	41650	41700	41650	34
226	20240730	145100	1802314550	41600	41650	41650	41600	55
227	20240730	145000	1800024650	41500	41700	41750	41500	92
228	20240730	144900	1796196300	41700	41650	41700	41650	29
229	20240730	144800	1794987700	41650	41650	41650	41600	53
230	20240730	144700	1792781250	41650	41650	41700	41650	92
231	20240730	144600	1788948450	41750	41750	41750	41700	55
232	20240730	144500	1786652300	41800	41700	41800	41650	55
233	20240730	144400	1784357550	41650	41700	41700	41600	64
234	20240730	144300	1781691150	41700	41650	41700	41650	26
235	20240730	144200	1780607100	41600	41650	41650	41600	40
236	20240730	144100	1778942100	41500	41700	41750	41500	489
237	20240730	144000	1758583350	41600	41700	41750	41600	79
238	20240730	143900	1755290200	41650	41750	41750	41650	61
239	20240730	143800	1752746000	41750	41650	41750	41650	33
240	20240730	143700	1751369700	41700	41700	41750	41700	97
241	20240730	143600	1747323800	41700	41700	41700	41650	50
242	20240730	143500	1745239100	41700	41750	41750	41600	56
243	20240730	143400	1742903550	41700	41700	41800	41700	121
244	20240730	143300	1737855900	41700	41650	41700	41650	50
245	20240730	143200	1735771250	41700	41700	41700	41650	38
246	20240730	143100	1734186750	41650	41700	41750	41650	51
247	20240730	143000	1732061050	41700	41750	41750	41650	63
248	20240730	142900	1729435400	41800	41750	41800	41750	43
249	20240730	142800	1727638850	41750	41750	41800	41750	41
250	20240730	142700	1725926550	41750	41750	41800	41700	53
251	20240730	142600	1723712450	41750	41750	41800	41750	107
252	20240730	142500	1719244800	41750	41750	41750	41700	45
253	20240730	142400	1717367000	41700	41800	41800	41700	50
254	20240730	142300	1715279850	41750	41750	41750	41750	97
255	20240730	142200	1711230100	41750	41750	41800	41750	43
256	20240730	142100	1709434350	41750	41700	41800	41700	32
257	20240730	142000	1708098050	41700	41650	41750	41650	44
258	20240730	141900	1706263700	41700	41650	41750	41650	59
259	20240730	141800	1703803050	41650	41700	41700	41650	35
260	20240730	141700	1702344550	41650	41650	41700	41650	48
261	20240730	141600	1700344050	41650	41800	41800	41650	220
262	20240730	141500	1691170250	41750	41750	41800	41750	54
263	20240730	141400	1688913900	41800	41800	41850	41800	57
264	20240730	141300	1686530900	41750	41750	41750	41700	177
265	20240730	141200	1679148500	41750	41750	41750	41700	75
266	20240730	141100	1676018900	41750	41750	41800	41700	48
267	20240730	141000	1674014300	41800	41850	41900	41750	67
268	20240730	140900	1671212500	41850	41950	41950	41850	186
269	20240730	140800	1663420700	41950	41700	42000	41700	1159
270	20240730	140700	1614857650	41700	41700	41700	41650	30
271	20240730	140600	1613607000	41650	41550	41700	41550	208
272	20240730	140500	1604939450	41600	41550	41600	41550	231
273	20240730	140400	1595330250	41600	41500	41600	41450	144
274	20240730	140300	1589354050	41450	41450	41450	41450	19
275	20240730	140200	1588566500	41450	41450	41450	41450	13
276	20240730	140100	1588027650	41450	41450	41450	41450	70
277	20240730	140000	1585126150	41450	41450	41450	41450	20
278	20240730	135900	1584297150	41450	41500	41500	41450	321
279	20240730	135800	1570986650	41500	41550	41550	41500	34
280	20240730	135700	1569575500	41550	41500	41550	41500	128
281	20240730	135600	1564263100	41500	41500	41550	41500	19
282	20240730	135500	1563474550	41500	41500	41500	41500	8
283	20240730	135400	1563142550	41500	41500	41500	41500	38
284	20240730	135300	1561565550	41500	41500	41500	41500	11
285	20240730	135200	1561109050	41500	41550	41550	41500	332
286	20240730	135100	1547316400	41550	41550	41550	41500	40
287	20240730	135000	1545655250	41550	41550	41550	41500	60
288	20240730	134900	1543162300	41500	41500	41550	41500	73
289	20240730	134800	1540130300	41500	41500	41500	41500	12
290	20240730	134700	1539632300	41500	41500	41500	41500	43
291	20240730	134600	1537847800	41500	41500	41500	41500	9
292	20240730	134500	1537474300	41500	41500	41550	41500	26
293	20240730	134400	1536395200	41500	41500	41500	41500	25
294	20240730	134300	1535357700	41500	41500	41500	41500	11
295	20240730	134200	1534901200	41500	41500	41500	41500	28
296	20240730	134100	1533739200	41500	41500	41500	41500	501
297	20240730	134000	1512947700	41450	41450	41500	41450	275
298	20240730	133900	1501538900	41450	41450	41450	41400	318
299	20240730	133800	1488373200	41450	41500	41500	41450	9
300	20240730	133700	1488000100	41450	41450	41450	41400	28
301	20240730	133600	1486840000	41450	41450	41450	41450	51
302	20240730	133500	1484726050	41450	41400	41450	41400	98
303	20240730	133400	1480668800	41400	41450	41450	41400	11
304	20240730	133300	1480213300	41400	41400	41400	41400	44
305	20240730	133200	1478391700	41400	41350	41400	41350	157
306	20240730	133100	1471892500	41350	41350	41350	41350	89
307	20240730	133000	1468212350	41350	41350	41350	41350	26
308	20240730	132900	1467137250	41350	41400	41400	41350	59
309	20240730	132800	1464695900	41350	41350	41400	41350	30
310	20240730	132700	1463455300	41350	41400	41400	41350	13
311	20240730	132600	1462917600	41400	41400	41400	41350	116
312	20240730	132500	1458117000	41350	41350	41350	41350	12
313	20240730	132400	1457620800	41350	41350	41350	41350	8
314	20240730	132300	1457290000	41350	41350	41350	41350	30
315	20240730	132200	1456049500	41350	41350	41350	41350	42
316	20240730	132100	1454312800	41350	41350	41350	41350	21
317	20240730	132000	1453444450	41350	41350	41350	41300	18
318	20240730	131900	1452700700	41300	41300	41350	41300	39
319	20240730	131800	1451089850	41300	41300	41300	41300	27
320	20240730	131700	1449974750	41300	41300	41300	41300	12
321	20240730	131600	1449479150	41300	41300	41300	41300	20
322	20240730	131500	1448653150	41300	41300	41400	41300	17
323	20240730	131400	1447950900	41300	41300	41300	41300	30
324	20240730	131300	1446711900	41300	41300	41300	41250	69
325	20240730	131200	1443862600	41300	41250	41300	41250	15
326	20240730	131100	1443243750	41250	41350	41350	41250	60
327	20240730	131000	1440767250	41350	41300	41350	41300	110
328	20240730	130900	1436218950	41250	41250	41300	41250	40
329	20240730	130800	1434568400	41250	41300	41300	41250	28
330	20240730	130700	1433413300	41300	41300	41300	41250	144
331	20240730	130600	1427466500	41300	41300	41300	41300	11
332	20240730	130500	1427012200	41300	41300	41300	41250	430
333	20240730	130400	1409272600	41300	41300	41300	41300	48
334	20240730	130300	1407290200	41300	41250	41300	41250	21
335	20240730	130200	1406423300	41250	41350	41350	41250	11
336	20240730	130100	1405969350	41350	41300	41350	41250	249
337	20240730	130000	1395684650	41350	41350	41350	41300	33
338	20240730	125900	1394320200	41300	41300	41300	41300	38
339	20240730	125800	1392750800	41300	41300	41300	41300	9
340	20240730	125700	1392379100	41300	41300	41300	41300	37
341	20240730	125600	1390851000	41300	41300	41300	41300	13
342	20240730	125500	1390314100	41300	41300	41300	41300	55
343	20240730	125400	1388042600	41300	41300	41300	41300	46
344	20240730	125300	1386142800	41300	41300	41300	41300	110
345	20240730	125200	1381599800	41350	41300	41350	41300	14
346	20240730	125100	1381021500	41300	41350	41350	41300	13
347	20240730	125000	1380484350	41300	41300	41300	41300	47
348	20240730	124900	1378543250	41300	41300	41300	41300	9
349	20240730	124800	1378171550	41300	41300	41300	41300	26
350	20240730	124700	1377097750	41300	41300	41300	41300	752
351	20240730	124600	1346040150	41300	41350	41350	41300	38
352	20240730	124500	1344469300	41350	41350	41350	41350	53
353	20240730	124400	1342277750	41400	41350	41400	41350	30
354	20240730	124300	1341037100	41350	41350	41350	41300	132
355	20240730	124200	1335579000	41300	41400	41400	41300	876
356	20240730	124100	1299362950	41400	41400	41450	41400	194
357	20240730	124000	1291330850	41400	41400	41400	41400	21
358	20240730	123900	1290461450	41450	41400	41450	41400	27
359	20240730	123800	1289343600	41400	41450	41450	41400	22
360	20240730	123700	1288432700	41400	41400	41450	41400	11
361	20240730	123600	1287977250	41400	41400	41400	41400	520
362	20240730	123500	1266449250	41400	41450	41450	41400	20
363	20240730	123400	1265620800	41500	41400	41500	41400	43
364	20240730	123300	1263838750	41400	41400	41400	41400	48
365	20240730	123200	1261851550	41400	41450	41450	41400	517
366	20240730	123100	1240422250	41450	41450	41450	41450	38
367	20240730	123000	1238847150	41500	41450	41500	41450	13
368	20240730	122900	1238308200	41450	41450	41450	41450	24
369	20240730	122800	1237313400	41450	41500	41500	41450	533
370	20240730	122700	1215200200	41500	41550	41550	41500	95
371	20240730	122600	1211253100	41550	41550	41550	41550	18
372	20240730	122500	1210505200	41550	41550	41550	41550	25
373	20240730	122400	1209466450	41650	41550	41650	41550	32
374	20240730	122300	1208136000	41550	41550	41550	41550	6
375	20240730	122200	1207886700	41600	41550	41600	41550	178
376	20240730	122100	1200483300	41550	41550	41550	41550	55
377	20240730	122000	1198198050	41500	41550	41550	41500	235
378	20240730	121900	1188434400	41500	41500	41500	41500	25
379	20240730	121800	1187396900	41450	41450	41500	41450	150
380	20240730	121700	1181172550	41450	41500	41500	41450	133
381	20240730	121600	1175653200	41500	41500	41500	41500	7
382	20240730	121500	1175362700	41500	41500	41500	41500	9
383	20240730	121400	1174989200	41500	41500	41550	41500	157
384	20240730	121300	1168472700	41500	41500	41500	41500	309
385	20240730	121200	1155649200	41500	41450	41500	41450	22
386	20240730	121100	1154737200	41450	41450	41500	41450	26
387	20240730	121000	1153659450	41450	41500	41500	41450	14
388	20240730	120900	1153078800	41500	41500	41500	41500	103
389	20240730	120800	1148804300	41450	41450	41450	41450	10
390	20240730	120700	1148389800	41450	41450	41450	41450	39
391	20240730	120600	1146773250	41450	41500	41500	41450	11
392	20240730	120500	1146317150	41450	41450	41450	41450	21
393	20240730	120400	1145446700	41550	41450	41550	41450	82
394	20240730	120300	1142044500	41450	41450	41450	41450	7
395	20240730	120200	1141754350	41450	41450	41500	41450	31
396	20240730	120100	1140469300	41450	41450	41500	41450	11
397	20240730	120000	1140013300	41500	41550	41550	41450	51
398	20240730	115900	1137898000	41500	41500	41500	41450	39
399	20240730	115800	1136279750	41450	41450	41450	41450	20
400	20240730	115700	1135450750	41450	41500	41500	41450	109
401	20240730	115600	1130932600	41450	41450	41450	41450	19
402	20240730	115500	1130145050	41500	41500	41500	41500	67
403	20240730	115400	1127364550	41500	41500	41500	41500	13
404	20240730	115300	1126825050	41500	41550	41550	41500	72
405	20240730	115200	1123836800	41500	41500	41500	41500	44
406	20240730	115100	1122010800	41500	41500	41500	41500	12
407	20240730	115000	1121512800	41500	41500	41500	41500	45
408	20240730	114900	1119645300	41500	41500	41500	41500	39
409	20240730	114800	1118026800	41500	41500	41500	41500	34
410	20240730	114700	1116615800	41500	41500	41500	41500	13
411	20240730	114600	1116076300	41500	41500	41500	41500	38
412	20240730	114500	1114499300	41500	41500	41500	41500	12
413	20240730	114400	1114001300	41500	41500	41500	41500	8
414	20240730	114300	1113669300	41500	41500	41500	41500	26
415	20240730	114200	1112590300	41500	41500	41500	41500	22
416	20240730	114100	1111677300	41500	41500	41500	41500	24
417	20240730	114000	1110681300	41500	41500	41500	41500	61
418	20240730	113900	1108149800	41500	41500	41550	41500	31
419	20240730	113800	1106863050	41500	41550	41550	41500	136
420	20240730	113700	1101213550	41500	41500	41500	41500	38
421	20240730	113600	1099636550	41500	41500	41500	41450	77
422	20240730	113500	1096441650	41450	41500	41500	41450	106
423	20240730	113400	1092042800	41500	41500	41500	41500	20
424	20240730	113300	1091212800	41500	41550	41550	41500	49
425	20240730	113200	1089178950	41550	41500	41550	41500	39
426	20240730	113100	1087560000	41550	41550	41550	41550	99
427	20240730	113000	1083446550	41550	41500	41600	41500	58
428	20240730	112900	1081037400	41500	41500	41500	41500	240
429	20240730	112800	1071077400	41450	41450	41450	41450	27
430	20240730	112700	1069958250	41450	41450	41450	41450	20
431	20240730	112600	1069129250	41450	41450	41450	41450	16
432	20240730	112500	1068466050	41450	41500	41500	41450	23
433	20240730	112400	1067512150	41500	41550	41550	41500	425
434	20240730	112300	1049854450	41550	41550	41550	41550	9
435	20240730	112200	1049480500	41550	41550	41600	41550	22
436	20240730	112100	1048566350	41550	41550	41550	41550	32
437	20240730	112000	1047236750	41550	41550	41550	41550	40
438	20240730	111900	1045574750	41550	41550	41550	41550	21
439	20240730	111800	1044702200	41550	41500	41550	41500	41
440	20240730	111700	1042999400	41400	41550	41550	41400	497
441	20240730	111600	1022397400	41500	41550	41550	41500	25
442	20240730	111500	1021359400	41500	41500	41500	41500	84
443	20240730	111400	1017873400	41500	41500	41550	41500	197
444	20240730	111300	1009690200	41450	41450	41450	41450	28
445	20240730	111200	1008529600	41450	41600	41600	41450	984
446	20240730	111100	967677950	41600	41600	41600	41600	6
447	20240730	111000	967428350	41600	41600	41650	41550	272
448	20240730	110900	956115100	41650	41650	41650	41650	23
449	20240730	110800	955157150	41650	41650	41650	41600	22
450	20240730	110700	954241350	41650	41650	41650	41650	53
451	20240730	110600	952033900	41650	41650	41650	41650	27
452	20240730	110500	950909350	41650	41700	41700	41650	70
453	20240730	110400	947992950	41700	41750	41750	41700	36
454	20240730	110300	946491600	41750	41700	41750	41700	36
455	20240730	110200	944990300	41750	41700	41750	41700	7
456	20240730	110100	944698350	41700	41850	41850	41700	594
457	20240730	110000	919917600	41950	41950	42000	41950	308
458	20240730	105900	906996800	42000	41950	42000	41950	129
459	20240730	105800	901584050	41950	41950	41950	41900	24
460	20240730	105700	900577850	41950	41950	41950	41950	34
461	20240730	105600	899151550	41900	41900	41950	41900	48
462	20240730	105500	897139500	41950	41900	41950	41900	24
463	20240730	105400	896132750	41950	41900	41950	41900	19
464	20240730	105300	895336350	41900	41800	41900	41800	41
465	20240730	105200	893618750	41800	41800	41850	41800	69
466	20240730	105100	890733450	41750	41800	41800	41750	108
467	20240730	105000	886219450	41800	41850	41850	41800	97
468	20240730	104900	882164550	41850	41950	41950	41850	264
469	20240730	104800	871103500	42000	41950	42000	41900	282
470	20240730	104700	859283100	42000	42000	42050	42000	18
471	20240730	104600	858526850	41950	41950	41950	41900	21
472	20240730	104500	857646550	41950	41950	41950	41900	23
473	20240730	104400	856682550	41900	41900	41900	41850	17
474	20240730	104300	855970850	41900	41900	41900	41900	3
475	20240730	104200	855845150	41950	41900	41950	41800	42
476	20240730	104100	854087000	41950	41950	41950	41900	41
477	20240730	104000	852367100	41900	41950	42000	41900	115
478	20240730	103900	847543150	42000	42050	42050	42000	117
479	20240730	103800	842628850	42050	42150	42150	42050	237
480	20240730	103700	832657400	42150	42050	42150	42050	48
481	20240730	103600	830635550	42100	42050	42100	42050	13
482	20240730	103500	830088350	42100	42100	42100	42100	24
483	20240730	103400	829077950	42050	42050	42100	42000	46
484	20240730	103300	827144850	42050	42050	42050	42050	14
485	20240730	103200	826556150	42050	42050	42100	42050	31
486	20240730	103100	825251650	42000	42000	42050	42000	46
487	20240730	103000	823318950	42000	42050	42100	42000	68
488	20240730	102900	820459450	42050	42050	42050	42050	11
489	20240730	102800	819996900	42050	42050	42050	42050	3
490	20240730	102700	819870750	42000	42050	42050	42000	101
491	20240730	102600	815625100	42050	42050	42050	42050	0
492	20240730	102500	815625100	42050	42050	42050	42050	15
493	20240730	102400	814994350	42050	42050	42050	42050	24
494	20240730	102300	813985150	42050	42050	42100	42050	11
495	20240730	102200	813522350	42100	42100	42100	42050	41
496	20240730	102100	811796750	42100	42150	42150	42100	92
497	20240730	102000	807922900	42100	42100	42200	42100	77
498	20240730	101900	804677650	42150	42050	42150	42050	30
499	20240730	101800	803414750	42100	42050	42100	42050	34
500	20240730	101700	801983950	42050	42050	42050	42000	9
501	20240730	101600	801605700	42050	42050	42100	42000	59
502	20240730	101500	799124550	42050	42000	42050	42000	43
503	20240730	101400	797317450	41950	41950	42000	41950	80
504	20240730	101300	793960800	41950	41900	42000	41900	56
505	20240730	101200	791613550	41950	41850	41950	41850	36
506	20240730	101100	790104200	41850	41850	41850	41850	34
507	20240730	101000	788681300	41850	41800	41900	41800	108
508	20240730	100900	784162200	41800	41850	41850	41800	23
509	20240730	100800	783200500	41850	41800	41850	41800	32
510	20240730	100700	781862300	41850	41850	41900	41850	81
511	20240730	100600	778472100	41850	41950	41950	41850	80
512	20240730	100500	775121950	41950	41850	41950	41800	604
513	20240730	100400	749863750	41850	41900	41950	41850	98
514	20240730	100300	745754650	41900	41950	42000	41900	185
515	20240730	100200	737994050	42050	41950	42050	41950	125
516	20240730	100100	732744200	41950	41900	41950	41850	217
517	20240730	100000	723649550	41900	41700	41900	41700	233
518	20240730	095900	713905000	41800	41700	41800	41700	58
519	20240730	095800	711484100	41800	41550	41800	41550	102
520	20240730	095700	707226650	41600	41600	41600	41550	30
521	20240730	095600	705978800	41600	41600	41650	41600	19
522	20240730	095500	705188300	41650	41600	41650	41450	82
523	20240730	095400	701780850	41500	41550	41550	41500	511
524	20240730	095300	680566600	41600	41650	41650	41600	179
525	20240730	095200	673115150	41650	41650	41650	41650	162
526	20240730	095100	666367850	41600	41650	41700	41600	34
527	20240730	095000	664952800	41600	41650	41650	41550	146
528	20240730	094900	658872550	41750	41850	41850	41700	359
529	20240730	094800	643879200	41850	41750	41900	41750	340
530	20240730	094700	629662450	41850	41650	41850	41650	312
531	20240730	094600	616619450	41650	41700	41850	41550	896
532	20240730	094500	579317150	41900	41450	42600	41450	2328
533	20240730	094400	481597350	41450	41400	41500	41400	128
534	20240730	094300	476286900	41450	41450	41450	41450	111
535	20240730	094200	471685950	41450	41500	41500	41450	115
536	20240730	094100	466919050	41500	41500	41500	41450	273
537	20240730	094000	455598050	41500	41500	41550	41500	184
538	20240730	093900	447961450	41550	41550	41550	41500	165
539	20240730	093800	441112100	41500	41550	41550	41500	75
540	20240730	093700	437996000	41550	41550	41600	41550	57
541	20240730	093600	435627200	41550	41550	41550	41500	706
542	20240730	093500	406320350	41600	41600	41650	41450	121
543	20240730	093400	401290150	41650	41450	41650	41350	954
544	20240730	093300	361762500	41400	41600	41700	41400	1534
545	20240730	093200	298090100	41600	41600	41650	41600	185
546	20240730	093100	290393350	41650	41650	41700	41650	436
547	20240730	093000	272233450	41700	41650	41700	41650	332
548	20240730	092900	258401800	41650	41700	41750	41650	392
549	20240730	092800	242058850	41700	41750	41750	41700	137
550	20240730	092700	236345400	41750	41750	41800	41750	18
551	20240730	092600	235593600	41750	41750	41800	41750	55
552	20240730	092500	233295800	41750	41700	41750	41700	36
553	20240730	092400	231793800	41700	41750	41750	41700	87
554	20240730	092300	228165050	41700	41700	41750	41700	146
555	20240730	092200	222076400	41700	41800	41800	41700	20
556	20240730	092100	221241700	41800	41800	41800	41800	100
557	20240730	092000	217061700	41650	41750	41800	41650	428
558	20240730	091900	199232050	41700	41700	41750	41700	60
559	20240730	091800	196729950	41700	41750	41750	41700	297
560	20240730	091700	184334950	41750	41950	41950	41750	1503
561	20240730	091600	121451600	41950	42000	42000	41950	154
562	20240730	091500	114990050	42050	42050	42050	42000	37
563	20240730	091400	113435700	42050	42050	42050	42050	10
564	20240730	091300	113015200	41950	42000	42000	41950	54
565	20240730	091200	110747350	42000	42000	42000	41950	35
566	20240730	091100	109277850	42000	42000	42000	42000	19
567	20240730	091000	108479850	41950	42100	42100	41950	276
568	20240730	090900	96887800	42000	42000	42000	42000	90
569	20240730	090800	93107800	42000	42100	42100	42000	301
570	20240730	090700	80460200	42050	42050	42050	42050	42
571	20240730	090600	78694100	42050	42050	42050	42050	8
572	20240730	090500	78357700	42200	42000	42200	42000	199
573	20240730	090400	69998600	42000	42100	42100	42000	142
574	20240730	090300	64023850	42050	42250	42250	42050	79
575	20240730	090200	60698300	42300	42000	42300	41950	193
576	20240730	090100	52584200	41950	42050	42100	41950	687
577	20240730	090000	23724950	42100	42200	42200	42100	561