KissMeData/062970/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193800	621740360	2705	2705	2705	2705	2986
3	20240729	193700	621740360	2705	2705	2705	2705	0
4	20240729	193600	621740360	2705	2705	2705	2705	0
5	20240729	193500	621740360	2705	2705	2705	2705	0
6	20240729	193400	621740360	2705	2705	2705	2705	0
7	20240729	193300	621740360	2705	2705	2705	2705	0
8	20240729	193200	621740360	2705	2705	2705	2705	0
9	20240729	193100	621740360	2705	2705	2705	2705	0
10	20240729	193000	621740360	2705	2705	2705	2705	0
11	20240729	192900	621740360	2705	2705	2705	2705	0
12	20240729	192800	621740360	2705	2705	2705	2705	0
13	20240729	192700	621740360	2705	2705	2705	2705	0
14	20240729	192600	621740360	2705	2705	2705	2705	0
15	20240729	192500	621740360	2705	2705	2705	2705	0
16	20240729	192400	621740360	2705	2705	2705	2705	0
17	20240729	192300	621740360	2705	2705	2705	2705	0
18	20240729	192200	621740360	2705	2705	2705	2705	0
19	20240729	192100	621740360	2705	2705	2705	2705	0
20	20240729	192000	621740360	2705	2705	2705	2705	0
21	20240729	191900	621740360	2705	2705	2705	2705	0
22	20240729	191800	621740360	2705	2705	2705	2705	0
23	20240729	191700	621740360	2705	2705	2705	2705	0
24	20240729	191600	621740360	2705	2705	2705	2705	0
25	20240729	191500	621740360	2705	2705	2705	2705	0
26	20240729	191400	621740360	2705	2705	2705	2705	0
27	20240729	191300	621740360	2705	2705	2705	2705	0
28	20240729	191200	621740360	2705	2705	2705	2705	0
29	20240729	191100	621740360	2705	2705	2705	2705	0
30	20240729	191000	621740360	2705	2705	2705	2705	0
31	20240729	190900	621740360	2705	2705	2705	2705	0
32	20240729	190800	621740360	2705	2705	2705	2705	2986
33	20240729	190700	621740360	2705	2705	2705	2705	0
34	20240729	190600	621740360	2705	2705	2705	2705	0
35	20240729	190500	621740360	2705	2705	2705	2705	0
36	20240729	190400	621740360	2705	2705	2705	2705	0
37	20240729	190300	621740360	2705	2705	2705	2705	0
38	20240729	190200	621740360	2705	2705	2705	2705	0
39	20240729	190100	621740360	2705	2705	2705	2705	0
40	20240729	190000	621740360	2705	2705	2705	2705	0
41	20240729	185900	621740360	2705	2705	2705	2705	0
42	20240729	185800	621740360	2705	2705	2705	2705	0
43	20240729	185700	621740360	2705	2705	2705	2705	0
44	20240729	185600	621740360	2705	2705	2705	2705	0
45	20240729	185500	621740360	2705	2705	2705	2705	0
46	20240729	185400	621740360	2705	2705	2705	2705	0
47	20240729	185300	621740360	2705	2705	2705	2705	0
48	20240729	185200	621740360	2705	2705	2705	2705	0
49	20240729	185100	621740360	2705	2705	2705	2705	0
50	20240729	185000	621740360	2705	2705	2705	2705	0
51	20240729	184900	621740360	2705	2705	2705	2705	0
52	20240729	184800	621740360	2705	2705	2705	2705	0
53	20240729	184700	621740360	2705	2705	2705	2705	0
54	20240729	184600	621740360	2705	2705	2705	2705	0
55	20240729	184500	621740360	2705	2705	2705	2705	0
56	20240729	184400	621740360	2705	2705	2705	2705	0
57	20240729	184300	621740360	2705	2705	2705	2705	0
58	20240729	184200	621740360	2705	2705	2705	2705	0
59	20240729	184100	621740360	2705	2705	2705	2705	0
60	20240729	184000	621740360	2705	2705	2705	2705	0
61	20240729	183900	621740360	2705	2705	2705	2705	0
62	20240729	183800	621740360	2705	2705	2705	2705	2986
63	20240729	183700	621740360	2705	2705	2705	2705	0
64	20240729	183600	621740360	2705	2705	2705	2705	0
65	20240729	183500	621740360	2705	2705	2705	2705	0
66	20240729	183400	621740360	2705	2705	2705	2705	0
67	20240729	183300	621740360	2705	2705	2705	2705	0
68	20240729	183200	621740360	2705	2705	2705	2705	0
69	20240729	183100	621740360	2705	2705	2705	2705	0
70	20240729	183000	621740360	2705	2705	2705	2705	0
71	20240729	182900	621740360	2705	2705	2705	2705	0
72	20240729	182800	621740360	2705	2705	2705	2705	0
73	20240729	182700	621740360	2705	2705	2705	2705	0
74	20240729	182600	621740360	2705	2705	2705	2705	0
75	20240729	182500	621740360	2705	2705	2705	2705	0
76	20240729	182400	621740360	2705	2705	2705	2705	0
77	20240729	182300	621740360	2705	2705	2705	2705	0
78	20240729	182200	621740360	2705	2705	2705	2705	0
79	20240729	182100	621740360	2705	2705	2705	2705	0
80	20240729	182000	621740360	2705	2705	2705	2705	0
81	20240729	181900	621740360	2705	2705	2705	2705	0
82	20240729	181800	621740360	2705	2705	2705	2705	0
83	20240729	181700	621740360	2705	2705	2705	2705	0
84	20240729	181600	621740360	2705	2705	2705	2705	0
85	20240729	181500	621740360	2705	2705	2705	2705	0
86	20240729	181400	621740360	2705	2705	2705	2705	0
87	20240729	181300	621740360	2705	2705	2705	2705	0
88	20240729	181200	621740360	2705	2705	2705	2705	0
89	20240729	181100	621740360	2705	2705	2705	2705	0
90	20240729	181000	621740360	2705	2705	2705	2705	0
91	20240729	180900	621740360	2705	2705	2705	2705	0
92	20240729	180800	621740360	2705	2705	2705	2705	2986
93	20240729	180700	621740360	2705	2705	2705	2705	0
94	20240729	180600	621740360	2705	2705	2705	2705	0
95	20240729	180500	621740360	2705	2705	2705	2705	0
96	20240729	180400	621740360	2705	2705	2705	2705	0
97	20240729	180300	621740360	2705	2705	2705	2705	0
98	20240729	180200	621740360	2705	2705	2705	2705	0
99	20240729	180100	621740360	2705	2705	2705	2705	0
100	20240729	180000	621740360	2705	2705	2705	2705	0
101	20240729	175900	621740360	2705	2705	2705	2705	0
102	20240729	175800	621740360	2705	2705	2705	2705	0
103	20240729	175700	621740360	2705	2705	2705	2705	0
104	20240729	175600	621740360	2705	2705	2705	2705	0
105	20240729	175500	621740360	2705	2705	2705	2705	0
106	20240729	175400	621740360	2705	2705	2705	2705	0
107	20240729	175300	621740360	2705	2705	2705	2705	0
108	20240729	175200	621740360	2705	2705	2705	2705	0
109	20240729	175100	621740360	2705	2705	2705	2705	0
110	20240729	175000	621740360	2705	2705	2705	2705	0
111	20240729	174900	621740360	2705	2705	2705	2705	0
112	20240729	174800	621740360	2705	2705	2705	2705	0
113	20240729	174700	621740360	2705	2705	2705	2705	0
114	20240729	174600	621740360	2705	2705	2705	2705	0
115	20240729	174500	621740360	2705	2705	2705	2705	0
116	20240729	174400	621740360	2705	2705	2705	2705	0
117	20240729	174300	621740360	2705	2705	2705	2705	0
118	20240729	174200	621740360	2705	2705	2705	2705	0
119	20240729	174100	621740360	2705	2705	2705	2705	0
120	20240729	174000	621740360	2705	2705	2705	2705	0
121	20240729	173900	621740360	2705	2705	2705	2705	0
122	20240729	173800	621740360	2705	2705	2705	2705	2986
123	20240729	173700	621740360	2705	2705	2705	2705	0
124	20240729	173600	621740360	2705	2705	2705	2705	0
125	20240729	173500	621740360	2705	2705	2705	2705	0
126	20240729	173400	621740360	2705	2705	2705	2705	0
127	20240729	173300	621740360	2705	2705	2705	2705	0
128	20240729	173200	621740360	2705	2705	2705	2705	0
129	20240729	173100	621740360	2705	2705	2705	2705	0
130	20240729	173000	621740360	2705	2705	2705	2705	0
131	20240729	172900	621740360	2705	2705	2705	2705	0
132	20240729	172800	621740360	2705	2705	2705	2705	0
133	20240729	172700	621740360	2705	2705	2705	2705	0
134	20240729	172600	621740360	2705	2705	2705	2705	0
135	20240729	172500	621740360	2705	2705	2705	2705	0
136	20240729	172400	621740360	2705	2705	2705	2705	0
137	20240729	172300	621740360	2705	2705	2705	2705	0
138	20240729	172200	621740360	2705	2705	2705	2705	0
139	20240729	172100	621740360	2705	2705	2705	2705	0
140	20240729	172000	621740360	2705	2705	2705	2705	0
141	20240729	171900	621740360	2705	2705	2705	2705	0
142	20240729	171800	621740360	2705	2705	2705	2705	0
143	20240729	171700	621740360	2705	2705	2705	2705	0
144	20240729	171600	621740360	2705	2705	2705	2705	0
145	20240729	171500	621740360	2705	2705	2705	2705	0
146	20240729	171400	621740360	2705	2705	2705	2705	0
147	20240729	171300	621740360	2705	2705	2705	2705	0
148	20240729	171200	621740360	2705	2705	2705	2705	0
149	20240729	171100	621740360	2705	2705	2705	2705	0
150	20240729	171000	621740360	2705	2705	2705	2705	0
151	20240729	170900	621740360	2705	2705	2705	2705	0
152	20240729	170800	621740360	2705	2705	2705	2705	2986
153	20240729	170700	621740360	2705	2705	2705	2705	0
154	20240729	170600	621740360	2705	2705	2705	2705	0
155	20240729	170500	621740360	2705	2705	2705	2705	0
156	20240729	170400	621740360	2705	2705	2705	2705	0
157	20240729	170300	621740360	2705	2705	2705	2705	0
158	20240729	170200	621740360	2705	2705	2705	2705	0
159	20240729	170100	621740360	2705	2705	2705	2705	0
160	20240729	170000	621740360	2705	2705	2705	2705	0
161	20240729	165900	621740360	2705	2705	2705	2705	0
162	20240729	165800	621740360	2705	2705	2705	2705	0
163	20240729	165700	621740360	2705	2705	2705	2705	0
164	20240729	165600	621740360	2705	2705	2705	2705	0
165	20240729	165500	621740360	2705	2705	2705	2705	0
166	20240729	165400	621740360	2705	2705	2705	2705	0
167	20240729	165300	621740360	2705	2705	2705	2705	0
168	20240729	165200	621740360	2705	2705	2705	2705	0
169	20240729	165100	621740360	2705	2705	2705	2705	0
170	20240729	165000	621740360	2705	2705	2705	2705	0
171	20240729	164900	621740360	2705	2705	2705	2705	0
172	20240729	164800	621740360	2705	2705	2705	2705	0
173	20240729	164700	621740360	2705	2705	2705	2705	0
174	20240729	164600	621740360	2705	2705	2705	2705	0
175	20240729	164500	621740360	2705	2705	2705	2705	0
176	20240729	164400	621740360	2705	2705	2705	2705	0
177	20240729	164300	621740360	2705	2705	2705	2705	0
178	20240729	164200	621740360	2705	2705	2705	2705	0
179	20240729	164100	621740360	2705	2705	2705	2705	0
180	20240729	164000	621740360	2705	2705	2705	2705	0
181	20240729	163900	621740360	2705	2705	2705	2705	0
182	20240729	163800	621740360	2705	2705	2705	2705	2986
183	20240729	163700	621740360	2705	2705	2705	2705	0
184	20240729	163600	621740360	2705	2705	2705	2705	0
185	20240729	163500	621740360	2705	2705	2705	2705	0
186	20240729	163400	621740360	2705	2705	2705	2705	0
187	20240729	163300	621740360	2705	2705	2705	2705	0
188	20240729	163200	621740360	2705	2705	2705	2705	0
189	20240729	163100	621740360	2705	2705	2705	2705	0
190	20240729	163000	621740360	2705	2705	2705	2705	0
191	20240729	162900	621740360	2705	2705	2705	2705	0
192	20240729	162800	621740360	2705	2705	2705	2705	0
193	20240729	162700	621740360	2705	2705	2705	2705	0
194	20240729	162600	621740360	2705	2705	2705	2705	0
195	20240729	162500	621740360	2705	2705	2705	2705	0
196	20240729	162400	621740360	2705	2705	2705	2705	0
197	20240729	162300	621740360	2705	2705	2705	2705	0
198	20240729	162200	621740360	2705	2705	2705	2705	0
199	20240729	162100	621740360	2705	2705	2705	2705	0
200	20240729	162000	621740360	2705	2705	2705	2705	0
201	20240729	161900	621740360	2705	2705	2705	2705	0
202	20240729	161800	621740360	2705	2705	2705	2705	0
203	20240729	161700	621740360	2705	2705	2705	2705	0
204	20240729	161600	621740360	2705	2705	2705	2705	0
205	20240729	161500	621740360	2705	2705	2705	2705	0
206	20240729	161400	621740360	2705	2705	2705	2705	0
207	20240729	161300	621740360	2705	2705	2705	2705	0
208	20240729	161200	621740360	2705	2705	2705	2705	0
209	20240729	161100	621740360	2705	2705	2705	2705	0
210	20240729	161000	621740360	2705	2705	2705	2705	0
211	20240729	160900	621740360	2705	2705	2705	2705	0
212	20240729	160800	621740360	2705	2705	2705	2705	2986
213	20240729	160700	621740360	2705	2705	2705	2705	0
214	20240729	160600	621740360	2705	2705	2705	2705	0
215	20240729	160500	621740360	2705	2705	2705	2705	0
216	20240729	160400	621740360	2705	2705	2705	2705	0
217	20240729	160300	621740360	2705	2705	2705	2705	0
218	20240729	160200	621740360	2705	2705	2705	2705	0
219	20240729	160100	621740360	2705	2705	2705	2705	0
220	20240729	160000	621740360	2705	2705	2705	2705	0
221	20240729	155900	621740360	2705	2705	2705	2705	0
222	20240729	155800	621740360	2705	2705	2705	2705	0
223	20240729	155700	621740360	2705	2705	2705	2705	0
224	20240729	155600	621740360	2705	2705	2705	2705	0
225	20240729	155500	621740360	2705	2705	2705	2705	0
226	20240729	155400	621740360	2705	2705	2705	2705	0
227	20240729	155300	621740360	2705	2705	2705	2705	0
228	20240729	155200	621740360	2705	2705	2705	2705	0
229	20240729	155100	621740360	2705	2705	2705	2705	0
230	20240729	155000	621740360	2705	2705	2705	2705	0
231	20240729	154900	621740360	2705	2705	2705	2705	0
232	20240729	154800	621740360	2705	2705	2705	2705	0
233	20240729	154700	621740360	2705	2705	2705	2705	0
234	20240729	154600	621740360	2705	2705	2705	2705	0
235	20240729	154500	621740360	2705	2705	2705	2705	0
236	20240729	154400	621740360	2705	2705	2705	2705	0
237	20240729	154300	621740360	2705	2705	2705	2705	0
238	20240729	154200	621740360	2705	2705	2705	2705	0
239	20240729	154100	621740360	2705	2705	2705	2705	0
240	20240729	154000	621740360	2705	2705	2705	2705	0
241	20240729	153900	621740360	2705	2705	2705	2705	0
242	20240729	153800	621740360	2705	2705	2705	2705	2986
243	20240729	153700	621740360	2705	2705	2705	2705	0
244	20240729	153600	621740360	2705	2705	2705	2705	0
245	20240729	153500	621740360	2705	2705	2705	2705	0
246	20240729	153400	621740360	2705	2705	2705	2705	0
247	20240729	153300	621740360	2705	2705	2705	2705	0
248	20240729	153200	621740360	2705	2705	2705	2705	0
249	20240729	153100	621740360	2705	2705	2705	2705	0
250	20240729	153000	621740360	2705	2705	2705	2705	2986
251	20240729	152900	613663230	2695	2695	2695	2695	0
252	20240729	152800	613663230	2695	2695	2695	2695	0
253	20240729	152700	613663230	2695	2695	2695	2695	0
254	20240729	152600	613663230	2695	2695	2695	2695	0
255	20240729	152500	613663230	2695	2695	2695	2695	0
256	20240729	152400	613663230	2695	2695	2695	2695	0
257	20240729	152300	613663230	2695	2695	2695	2695	0
258	20240729	152200	613663230	2695	2695	2695	2695	0
259	20240729	152100	613663230	2695	2695	2695	2695	0
260	20240729	152000	613663230	2695	2695	2695	2695	0
261	20240729	151900	613663230	2695	2690	2695	2680	1646
262	20240729	151800	609244055	2695	2695	2695	2685	2400
263	20240729	151700	602791950	2700	2700	2705	2700	421
264	20240729	151600	601654750	2700	2700	2705	2700	160
265	20240729	151500	601222600	2705	2705	2705	2705	30
266	20240729	151400	601141450	2700	2700	2700	2700	991
267	20240729	151300	598465750	2700	2695	2700	2695	539
268	20240729	151200	597012695	2700	2700	2700	2695	1029
269	20240729	151100	594236645	2705	2705	2705	2700	1375
270	20240729	151000	590519870	2695	2705	2705	2695	854
271	20240729	150900	588212665	2705	2720	2720	2705	706
272	20240729	150800	586301440	2715	2715	2715	2715	89
273	20240729	150700	586059805	2715	2715	2715	2715	0
274	20240729	150600	586059805	2715	2710	2715	2710	309
275	20240729	150500	585221370	2715	2715	2715	2715	0
276	20240729	150400	585221370	2715	2715	2715	2715	0
277	20240729	150300	585221370	2715	2715	2715	2715	8
278	20240729	150200	585199650	2710	2710	2710	2710	100
279	20240729	150100	584928650	2710	2710	2710	2710	1
280	20240729	150000	584925940	2715	2715	2715	2715	100
281	20240729	145900	584654440	2710	2710	2710	2710	97
282	20240729	145800	584391570	2710	2715	2715	2700	96
283	20240729	145700	584131855	2700	2700	2700	2700	84
284	20240729	145600	583905055	2705	2705	2705	2705	0
285	20240729	145500	583905055	2705	2705	2705	2705	255
286	20240729	145400	583215280	2710	2710	2710	2710	53
287	20240729	145300	583071650	2715	2710	2715	2710	150
288	20240729	145200	582664900	2705	2705	2705	2705	0
289	20240729	145100	582664900	2705	2705	2705	2705	0
290	20240729	145000	582664900	2705	2710	2710	2705	102
291	20240729	144900	582388490	2700	2710	2710	2700	716
292	20240729	144800	580451130	2710	2710	2710	2710	0
293	20240729	144700	580451130	2710	2700	2710	2700	464
294	20240729	144600	579196330	2710	2710	2710	2710	1
295	20240729	144500	579193620	2715	2715	2715	2715	0
296	20240729	144400	579193620	2715	2715	2715	2715	0
297	20240729	144300	579193620	2715	2715	2715	2715	0
298	20240729	144200	579193620	2715	2710	2715	2710	201
299	20240729	144100	578648600	2700	2700	2710	2690	994
300	20240729	144000	575969750	2720	2705	2720	2685	1050
301	20240729	143900	573141505	2720	2715	2720	2715	40
302	20240729	143800	573032740	2720	2715	2720	2715	250
303	20240729	143700	572353130	2715	2715	2715	2715	23
304	20240729	143600	572290685	2700	2720	2720	2700	201
305	20240729	143500	571743985	2720	2710	2720	2710	258
306	20240729	143400	571043880	2710	2710	2710	2710	230
307	20240729	143300	570420580	2710	2710	2710	2710	0
308	20240729	143200	570420580	2710	2700	2710	2700	278
309	20240729	143100	569669110	2705	2705	2705	2705	184
310	20240729	143000	569171390	2705	2700	2705	2700	10
311	20240729	142900	569144345	2710	2710	2710	2710	0
312	20240729	142800	569144345	2710	2710	2710	2710	0
313	20240729	142700	569144345	2710	2700	2710	2680	4255
314	20240729	142600	557641025	2710	2710	2710	2710	200
315	20240729	142500	557099025	2710	2710	2710	2710	0
316	20240729	142400	557099025	2710	2695	2710	2695	1766
317	20240729	142300	552335360	2705	2695	2705	2695	886
318	20240729	142200	549945090	2670	2675	2675	2670	450
319	20240729	142100	548743025	2680	2680	2680	2680	154
320	20240729	142000	548330305	2695	2680	2695	2675	1202
321	20240729	141900	545105945	2695	2695	2695	2695	700
322	20240729	141800	543219445	2695	2680	2695	2665	7880
323	20240729	141700	522174065	2680	2685	2685	2680	1330
324	20240729	141600	518605740	2685	2690	2690	2685	126
325	20240729	141500	518267425	2690	2695	2695	2690	208
326	20240729	141400	517707785	2705	2705	2705	2695	586
327	20240729	141300	516122685	2690	2695	2695	2690	68
328	20240729	141200	515939740	2705	2705	2705	2705	0
329	20240729	141100	515939740	2705	2705	2705	2705	0
330	20240729	141000	515939740	2705	2700	2705	2695	764
331	20240729	140900	513873275	2705	2705	2705	2705	100
332	20240729	140800	513602775	2685	2685	2685	2685	0
333	20240729	140700	513602775	2685	2690	2690	2685	829
334	20240729	140600	511375110	2705	2690	2705	2690	2
335	20240729	140500	511369715	2695	2700	2700	2695	454
336	20240729	140400	510144670	2705	2720	2720	2705	202
337	20240729	140300	509595260	2705	2705	2705	2705	0
338	20240729	140200	509595260	2705	2705	2705	2705	1
339	20240729	140100	509592555	2705	2705	2705	2705	2
340	20240729	140000	509587145	2720	2720	2720	2720	500
341	20240729	135900	508227145	2725	2725	2725	2725	0
342	20240729	135800	508227145	2725	2725	2725	2725	0
343	20240729	135700	508227145	2725	2725	2725	2725	0
344	20240729	135600	508227145	2725	2725	2725	2725	30
345	20240729	135500	508145395	2725	2730	2730	2725	31
346	20240729	135400	508060770	2730	2705	2730	2695	601
347	20240729	135300	506429895	2690	2710	2710	2685	6308
348	20240729	135200	489440360	2715	2715	2715	2715	0
349	20240729	135100	489440360	2715	2715	2715	2715	0
350	20240729	135000	489440360	2715	2715	2715	2715	0
351	20240729	134900	489440360	2715	2715	2715	2715	1
352	20240729	134800	489437645	2715	2715	2715	2715	100
353	20240729	134700	489166145	2730	2730	2730	2730	0
354	20240729	134600	489166145	2730	2730	2730	2730	200
355	20240729	134500	488620145	2730	2720	2730	2720	100
356	20240729	134400	488347545	2700	2700	2700	2700	0
357	20240729	134300	488347545	2700	2700	2700	2700	100
358	20240729	134200	488077545	2730	2730	2730	2730	0
359	20240729	134100	488077545	2730	2730	2730	2730	0
360	20240729	134000	488077545	2730	2725	2730	2725	152
361	20240729	133900	487662590	2730	2700	2730	2700	258
362	20240729	133800	486963785	2705	2705	2705	2705	0
363	20240729	133700	486963785	2705	2690	2705	2690	63
364	20240729	133600	486793570	2690	2690	2690	2690	183
365	20240729	133500	486301300	2690	2700	2700	2690	3964
366	20240729	133400	475617430	2700	2705	2705	2700	4080
367	20240729	133300	464598430	2730	2730	2730	2730	0
368	20240729	133200	464598430	2730	2730	2730	2730	0
369	20240729	133100	464598430	2730	2715	2730	2705	1547
370	20240729	133000	460407525	2730	2730	2730	2730	50
371	20240729	132900	460271025	2715	2730	2730	2715	1998
372	20240729	132800	454846440	2720	2720	2720	2720	0
373	20240729	132700	454846440	2720	2720	2720	2720	0
374	20240729	132600	454846440	2720	2725	2725	2720	570
375	20240729	132500	453295025	2725	2725	2725	2725	0
376	20240729	132400	453295025	2725	2720	2725	2720	3
377	20240729	132300	453286855	2730	2715	2730	2715	2
378	20240729	132200	453281410	2715	2735	2735	2705	2709
379	20240729	132100	445938925	2740	2740	2740	2740	0
380	20240729	132000	445938925	2740	2740	2740	2740	0
381	20240729	131900	445938925	2740	2740	2740	2740	0
382	20240729	131800	445938925	2740	2740	2740	2740	0
383	20240729	131700	445938925	2740	2740	2740	2740	1
384	20240729	131600	445936185	2750	2750	2750	2750	0
385	20240729	131500	445936185	2750	2750	2750	2750	0
386	20240729	131400	445936185	2750	2750	2750	2710	4291
387	20240729	131300	434217175	2750	2750	2750	2750	100
388	20240729	131200	433942175	2750	2750	2750	2750	40
389	20240729	131100	433832175	2750	2750	2750	2750	0
390	20240729	131000	433832175	2750	2750	2750	2750	0
391	20240729	130900	433832175	2750	2750	2750	2750	0
392	20240729	130800	433832175	2750	2750	2750	2750	0
393	20240729	130700	433832175	2750	2750	2750	2750	0
394	20240729	130600	433832175	2750	2750	2750	2750	0
395	20240729	130500	433832175	2750	2750	2750	2750	0
396	20240729	130400	433832175	2750	2750	2750	2750	54
397	20240729	130300	433683675	2755	2755	2755	2755	0
398	20240729	130200	433683675	2755	2755	2755	2755	1
399	20240729	130100	433680920	2760	2755	2760	2755	162
400	20240729	130000	433234360	2760	2760	2760	2760	1
401	20240729	125900	433231600	2760	2760	2760	2760	2
402	20240729	125800	433226080	2755	2755	2755	2755	1289
403	20240729	125700	429674885	2770	2770	2770	2770	0
404	20240729	125600	429674885	2770	2770	2770	2770	0
405	20240729	125500	429674885	2770	2770	2770	2770	60
406	20240729	125400	429508685	2760	2765	2765	2760	3
407	20240729	125300	429500400	2770	2770	2770	2770	0
408	20240729	125200	429500400	2770	2770	2770	2770	100
409	20240729	125100	429223400	2770	2770	2770	2770	1
410	20240729	125000	429220630	2745	2745	2745	2745	0
411	20240729	124900	429220630	2745	2745	2745	2745	0
412	20240729	124800	429220630	2745	2745	2745	2745	0
413	20240729	124700	429220630	2745	2745	2745	2745	0
414	20240729	124600	429220630	2745	2750	2750	2745	91
415	20240729	124500	428970655	2750	2750	2750	2750	611
416	20240729	124400	427290405	2750	2750	2750	2750	0
417	20240729	124300	427290405	2750	2750	2750	2750	0
418	20240729	124200	427290405	2750	2750	2750	2750	62
419	20240729	124100	427119905	2750	2750	2750	2750	0
420	20240729	124000	427119905	2750	2750	2750	2750	0
421	20240729	123900	427119905	2750	2750	2750	2750	221
422	20240729	123800	426512155	2750	2760	2760	2750	7
423	20240729	123700	426492865	2750	2750	2750	2750	0
424	20240729	123600	426492865	2750	2750	2750	2750	0
425	20240729	123500	426492865	2750	2750	2750	2750	0
426	20240729	123400	426492865	2750	2750	2750	2750	0
427	20240729	123300	426492865	2750	2750	2750	2750	0
428	20240729	123200	426492865	2750	2750	2750	2750	0
429	20240729	123100	426492865	2750	2750	2750	2750	0
430	20240729	123000	426492865	2750	2750	2750	2750	0
431	20240729	122900	426492865	2750	2750	2750	2750	0
432	20240729	122800	426492865	2750	2750	2750	2750	3
433	20240729	122700	426484615	2745	2745	2745	2745	104
434	20240729	122600	426199135	2750	2750	2750	2750	1
435	20240729	122500	426196385	2750	2750	2750	2750	0
436	20240729	122400	426196385	2750	2750	2750	2750	500
437	20240729	122300	424821385	2770	2770	2770	2770	2
438	20240729	122200	424815845	2750	2770	2770	2750	201
439	20240729	122100	424262095	2755	2770	2775	2750	376
440	20240729	122000	423225090	2770	2775	2775	2755	476
441	20240729	121900	421908210	2755	2755	2755	2755	0
442	20240729	121800	421908210	2755	2755	2755	2755	0
443	20240729	121700	421908210	2755	2755	2755	2755	0
444	20240729	121600	421908210	2755	2755	2755	2755	0
445	20240729	121500	421908210	2755	2755	2755	2755	30
446	20240729	121400	421825560	2740	2740	2740	2740	0
447	20240729	121300	421825560	2740	2740	2740	2740	77
448	20240729	121200	421614580	2745	2755	2755	2745	65
449	20240729	121100	421435555	2755	2755	2755	2755	78
450	20240729	121000	421220665	2745	2750	2750	2745	1713
451	20240729	120900	416511170	2760	2770	2770	2760	508
452	20240729	120800	415107550	2770	2770	2770	2770	0
453	20240729	120700	415107550	2770	2770	2770	2770	112
454	20240729	120600	414797310	2780	2780	2780	2780	0
455	20240729	120500	414797310	2780	2780	2780	2780	200
456	20240729	120400	414241310	2765	2765	2765	2765	0
457	20240729	120300	414241310	2765	2765	2765	2765	64
458	20240729	120200	414064350	2770	2770	2770	2770	170
459	20240729	120100	413593450	2780	2780	2780	2780	0
460	20240729	120000	413593450	2780	2780	2780	2780	829
461	20240729	115900	411288830	2780	2780	2780	2780	0
462	20240729	115800	411288830	2780	2780	2780	2780	22
463	20240729	115700	411227670	2780	2780	2780	2780	44
464	20240729	115600	411105350	2755	2755	2755	2755	0
465	20240729	115500	411105350	2755	2755	2755	2755	0
466	20240729	115400	411105350	2755	2755	2755	2755	0
467	20240729	115300	411105350	2755	2755	2755	2755	5
468	20240729	115200	411091575	2750	2750	2750	2750	0
469	20240729	115100	411091575	2750	2750	2750	2750	0
470	20240729	115000	411091575	2750	2750	2750	2750	0
471	20240729	114900	411091575	2750	2750	2750	2750	0
472	20240729	114800	411091575	2750	2750	2750	2750	0
473	20240729	114700	411091575	2750	2750	2750	2750	0
474	20240729	114600	411091575	2750	2750	2750	2750	0
475	20240729	114500	411091575	2750	2760	2785	2750	592
476	20240729	114400	409456495	2760	2760	2760	2760	519
477	20240729	114300	408024055	2765	2765	2765	2765	200
478	20240729	114200	407471055	2785	2775	2785	2770	271
479	20240729	114100	406719490	2790	2790	2790	2790	0
480	20240729	114000	406719490	2790	2790	2790	2790	0
481	20240729	113900	406719490	2790	2790	2790	2790	0
482	20240729	113800	406719490	2790	2775	2790	2775	100
483	20240729	113700	406441735	2775	2775	2775	2775	51
484	20240729	113600	406300210	2775	2775	2775	2775	73
485	20240729	113500	406097635	2780	2785	2785	2780	1214
486	20240729	113400	402721645	2785	2780	2790	2780	1203
487	20240729	113300	399370565	2770	2770	2770	2770	804
488	20240729	113200	397143485	2770	2770	2770	2770	0
489	20240729	113100	397143485	2770	2770	2770	2770	0
490	20240729	113000	397143485	2770	2770	2770	2770	150
491	20240729	112900	396727985	2765	2765	2765	2765	0
492	20240729	112800	396727985	2765	2765	2765	2765	382
493	20240729	112700	395671755	2765	2765	2765	2765	0
494	20240729	112600	395671755	2765	2765	2765	2765	60
495	20240729	112500	395505855	2770	2770	2770	2770	0
496	20240729	112400	395505855	2770	2770	2770	2770	18
497	20240729	112300	395455995	2770	2770	2770	2770	176
498	20240729	112200	394968475	2765	2765	2765	2765	0
499	20240729	112100	394968475	2765	2760	2765	2760	9
500	20240729	112000	394943595	2760	2760	2760	2760	0
501	20240729	111900	394943595	2760	2760	2760	2760	33
502	20240729	111800	394852515	2755	2755	2755	2755	1
503	20240729	111700	394849760	2755	2755	2755	2755	0
504	20240729	111600	394849760	2755	2760	2760	2750	264
505	20240729	111500	394122685	2750	2750	2750	2750	868
506	20240729	111400	391735685	2745	2745	2745	2745	690
507	20240729	111300	389841635	2750	2750	2750	2750	102
508	20240729	111200	389561135	2750	2750	2750	2750	0
509	20240729	111100	389561135	2750	2750	2750	2750	0
510	20240729	111000	389561135	2750	2750	2750	2750	0
511	20240729	110900	389561135	2750	2750	2750	2750	1
512	20240729	110800	389558385	2750	2750	2750	2740	836
513	20240729	110700	387262175	2760	2760	2760	2760	0
514	20240729	110600	387262175	2760	2760	2760	2760	0
515	20240729	110500	387262175	2760	2755	2760	2755	50
516	20240729	110400	387124180	2750	2750	2750	2750	101
517	20240729	110300	386846430	2760	2760	2760	2750	490
518	20240729	110200	385495775	2770	2770	2770	2770	0
519	20240729	110100	385495775	2770	2760	2770	2760	201
520	20240729	110000	384939020	2770	2770	2770	2770	50
521	20240729	105900	384800520	2770	2770	2770	2770	100
522	20240729	105800	384523520	2770	2770	2770	2770	100
523	20240729	105700	384246520	2750	2750	2750	2750	0
524	20240729	105600	384246520	2750	2750	2750	2750	0
525	20240729	105500	384246520	2750	2750	2750	2750	480
526	20240729	105400	382926520	2740	2735	2740	2735	18
527	20240729	105300	382877285	2740	2740	2740	2740	169
528	20240729	105200	382414225	2735	2740	2740	2735	257
529	20240729	105100	381711000	2745	2745	2745	2745	112
530	20240729	105000	381403560	2750	2750	2750	2750	100
531	20240729	104900	381128560	2750	2750	2750	2750	0
532	20240729	104800	381128560	2750	2750	2750	2750	0
533	20240729	104700	381128560	2750	2740	2750	2740	2056
534	20240729	104600	375492400	2740	2740	2740	2740	0
535	20240729	104500	375492400	2740	2740	2740	2740	0
536	20240729	104400	375492400	2740	2735	2740	2710	1050
537	20240729	104300	372629260	2740	2740	2740	2740	0
538	20240729	104200	372629260	2740	2740	2740	2740	20
539	20240729	104100	372574460	2740	2740	2740	2740	126
540	20240729	104000	372229220	2735	2735	2735	2735	50
541	20240729	103900	372092470	2740	2740	2740	2740	0
542	20240729	103800	372092470	2740	2740	2740	2740	50
543	20240729	103700	371955470	2740	2740	2740	2740	6
544	20240729	103600	371939030	2740	2740	2740	2740	101
545	20240729	103500	371662290	2740	2740	2740	2740	110
546	20240729	103400	371360890	2740	2730	2740	2730	600
547	20240729	103300	369719160	2715	2710	2715	2705	5238
548	20240729	103200	355521530	2710	2715	2715	2710	3905
549	20240729	103100	344935580	2715	2710	2715	2710	3324
550	20240729	103000	335924420	2710	2705	2710	2705	3582
551	20240729	102900	326230560	2705	2710	2710	2695	6624
552	20240729	102800	308337785	2710	2745	2745	2705	4953
553	20240729	102700	294909850	2745	2750	2750	2725	68
554	20240729	102600	294723120	2750	2750	2750	2750	40
555	20240729	102500	294613120	2745	2745	2745	2745	23
556	20240729	102400	294549985	2725	2725	2725	2725	1
557	20240729	102300	294547260	2750	2750	2750	2750	0
558	20240729	102200	294547260	2750	2750	2750	2750	20
559	20240729	102100	294492260	2745	2745	2745	2745	0
560	20240729	102000	294492260	2745	2745	2745	2745	1460
561	20240729	101900	290484560	2745	2745	2745	2745	0
562	20240729	101800	290484560	2745	2720	2745	2720	1279
563	20240729	101700	286991440	2720	2720	2720	2710	534
564	20240729	101600	285541210	2720	2735	2735	2720	6200
565	20240729	101500	268651325	2735	2745	2745	2735	1819
566	20240729	101400	263670130	2745	2745	2745	2745	130
567	20240729	101300	263313280	2745	2745	2745	2745	0
568	20240729	101200	263313280	2745	2745	2745	2745	20
569	20240729	101100	263258380	2745	2745	2745	2745	0
570	20240729	101000	263258380	2745	2745	2745	2745	341
571	20240729	100900	262322335	2750	2750	2750	2750	0
572	20240729	100800	262322335	2750	2750	2750	2750	291
573	20240729	100700	261522085	2750	2750	2750	2750	340
574	20240729	100600	260587085	2750	2755	2755	2750	100
575	20240729	100500	260311835	2755	2760	2760	2745	885
576	20240729	100400	257880500	2760	2770	2770	2760	840
577	20240729	100300	255561060	2765	2765	2765	2765	128
578	20240729	100200	255207140	2770	2770	2770	2770	363
579	20240729	100100	254201630	2770	2770	2770	2770	0
580	20240729	100000	254201630	2770	2770	2770	2770	1
581	20240729	095900	254198860	2770	2770	2770	2770	0
582	20240729	095800	254198860	2770	2770	2770	2770	6
583	20240729	095700	254182240	2770	2770	2770	2770	200
584	20240729	095600	253628240	2765	2765	2765	2765	1943
585	20240729	095500	248255845	2765	2765	2765	2765	100
586	20240729	095400	247979345	2765	2765	2765	2765	323
587	20240729	095300	247086250	2765	2765	2765	2765	102
588	20240729	095200	246804220	2765	2765	2765	2765	355
589	20240729	095100	245822645	2765	2770	2770	2765	1026
590	20240729	095000	242982985	2765	2765	2765	2765	0
591	20240729	094900	242982985	2765	2765	2765	2765	199
592	20240729	094800	242432750	2765	2765	2765	2765	0
593	20240729	094700	242432750	2765	2765	2765	2765	0
594	20240729	094600	242432750	2765	2760	2765	2760	120
595	20240729	094500	242101170	2750	2750	2750	2750	0
596	20240729	094400	242101170	2750	2760	2760	2750	3807
597	20240729	094300	231614975	2760	2760	2760	2760	300
598	20240729	094200	230786975	2765	2765	2765	2765	205
599	20240729	094100	230220150	2765	2770	2770	2765	1146
600	20240729	094000	227047315	2765	2790	2790	2765	354
601	20240729	093900	226067200	2790	2790	2790	2790	61
602	20240729	093800	225897010	2795	2770	2795	2765	205
603	20240729	093700	225328530	2770	2795	2795	2770	1270
604	20240729	093600	221800845	2810	2795	2810	2795	1100
605	20240729	093500	218715770	2795	2815	2815	2795	160
606	20240729	093400	218267545	2800	2800	2800	2800	240
607	20240729	093300	217595545	2815	2815	2815	2800	647
608	20240729	093200	215781740	2820	2820	2820	2820	141
609	20240729	093100	215384120	2820	2800	2820	2800	73
610	20240729	093000	215178620	2800	2805	2820	2800	512
611	20240729	092900	213741400	2810	2800	2825	2800	1853
612	20240729	092800	208526325	2805	2815	2815	2780	595
613	20240729	092700	206857390	2825	2825	2825	2815	589
614	20240729	092600	205196215	2825	2825	2825	2825	447
615	20240729	092500	203933440	2825	2820	2825	2820	500
616	20240729	092400	202520965	2820	2825	2825	2820	579
617	20240729	092300	200885790	2850	2850	2850	2850	0
618	20240729	092200	200885790	2850	2825	2850	2825	911
619	20240729	092100	198297810	2825	2840	2840	2825	3500
620	20240729	092000	188405580	2865	2865	2865	2865	300
621	20240729	091900	187546080	2835	2855	2865	2835	1275
622	20240729	091800	183922775	2835	2845	2845	2835	304
623	20240729	091700	183059395	2850	2865	2865	2850	112
624	20240729	091600	182738695	2865	2865	2865	2840	1433
625	20240729	091500	178645600	2865	2860	2865	2840	290
626	20240729	091400	177817500	2875	2880	2880	2875	228
627	20240729	091300	177161360	2805	2770	2805	2770	21483
628	20240729	091200	117330825	2765	2765	2770	2750	2424
629	20240729	091100	110628020	2765	2770	2775	2705	4681
630	20240729	091000	97879485	2710	2790	2790	2710	5105
631	20240729	090900	83943235	2795	2795	2795	2735	4939
632	20240729	090800	70321285	2800	2855	2880	2800	3335
633	20240729	090700	60948545	2820	2895	2895	2805	4786
634	20240729	090600	47418510	2895	2895	2895	2850	2256
635	20240729	090500	40975430	2865	2920	2920	2865	1974
636	20240729	090400	35282795	2925	2910	2930	2900	5220
637	20240729	090300	20015780	2930	2940	2940	2930	615
638	20240729	090200	18208780	2940	2900	2940	2900	4205
639	20240729	090100	6006280	2900	2920	2940	2900	1370
640	20240729	090000	2023965	2920	2900	2920	2900	697