KissMeData/001680/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183500	2741978650	24100	24100	24100	24100	6450
3	20240729	183400	2741978650	24100	24100	24100	24100	0
4	20240729	183300	2741978650	24100	24100	24100	24100	0
5	20240729	183200	2741978650	24100	24100	24100	24100	0
6	20240729	183100	2741978650	24100	24100	24100	24100	0
7	20240729	183000	2741978650	24100	24100	24100	24100	0
8	20240729	182900	2741978650	24100	24100	24100	24100	0
9	20240729	182800	2741978650	24100	24100	24100	24100	0
10	20240729	182700	2741978650	24100	24100	24100	24100	0
11	20240729	182600	2741978650	24100	24100	24100	24100	0
12	20240729	182500	2741978650	24100	24100	24100	24100	0
13	20240729	182400	2741978650	24100	24100	24100	24100	0
14	20240729	182300	2741978650	24100	24100	24100	24100	0
15	20240729	182200	2741978650	24100	24100	24100	24100	0
16	20240729	182100	2741978650	24100	24100	24100	24100	0
17	20240729	182000	2741978650	24100	24100	24100	24100	0
18	20240729	181900	2741978650	24100	24100	24100	24100	0
19	20240729	181800	2741978650	24100	24100	24100	24100	0
20	20240729	181700	2741978650	24100	24100	24100	24100	0
21	20240729	181600	2741978650	24100	24100	24100	24100	0
22	20240729	181500	2741978650	24100	24100	24100	24100	0
23	20240729	181400	2741978650	24100	24100	24100	24100	0
24	20240729	181300	2741978650	24100	24100	24100	24100	0
25	20240729	181200	2741978650	24100	24100	24100	24100	0
26	20240729	181100	2741978650	24100	24100	24100	24100	0
27	20240729	181000	2741978650	24100	24100	24100	24100	0
28	20240729	180900	2741978650	24100	24100	24100	24100	0
29	20240729	180800	2741978650	24100	24100	24100	24100	0
30	20240729	180700	2741978650	24100	24100	24100	24100	0
31	20240729	180600	2741978650	24100	24100	24100	24100	0
32	20240729	180500	2741978650	24100	24100	24100	24100	6450
33	20240729	180400	2741978650	24100	24100	24100	24100	0
34	20240729	180300	2741978650	24100	24100	24100	24100	0
35	20240729	180200	2741978650	24100	24100	24100	24100	0
36	20240729	180100	2741978650	24100	24100	24100	24100	0
37	20240729	180000	2741978650	24100	24100	24100	24100	0
38	20240729	175900	2741978650	24100	24100	24100	24100	0
39	20240729	175800	2741978650	24100	24100	24100	24100	0
40	20240729	175700	2741978650	24100	24100	24100	24100	0
41	20240729	175600	2741978650	24100	24100	24100	24100	0
42	20240729	175500	2741978650	24100	24100	24100	24100	0
43	20240729	175400	2741978650	24100	24100	24100	24100	0
44	20240729	175300	2741978650	24100	24100	24100	24100	0
45	20240729	175200	2741978650	24100	24100	24100	24100	0
46	20240729	175100	2741978650	24100	24100	24100	24100	0
47	20240729	175000	2741978650	24100	24100	24100	24100	0
48	20240729	174900	2741978650	24100	24100	24100	24100	0
49	20240729	174800	2741978650	24100	24100	24100	24100	0
50	20240729	174700	2741978650	24100	24100	24100	24100	0
51	20240729	174600	2741978650	24100	24100	24100	24100	0
52	20240729	174500	2741978650	24100	24100	24100	24100	0
53	20240729	174400	2741978650	24100	24100	24100	24100	0
54	20240729	174300	2741978650	24100	24100	24100	24100	0
55	20240729	174200	2741978650	24100	24100	24100	24100	0
56	20240729	174100	2741978650	24100	24100	24100	24100	0
57	20240729	174000	2741978650	24100	24100	24100	24100	0
58	20240729	173900	2741978650	24100	24100	24100	24100	0
59	20240729	173800	2741978650	24100	24100	24100	24100	0
60	20240729	173700	2741978650	24100	24100	24100	24100	0
61	20240729	173600	2741978650	24100	24100	24100	24100	0
62	20240729	173500	2741978650	24100	24100	24100	24100	6450
63	20240729	173400	2741978650	24100	24100	24100	24100	0
64	20240729	173300	2741978650	24100	24100	24100	24100	0
65	20240729	173200	2741978650	24100	24100	24100	24100	0
66	20240729	173100	2741978650	24100	24100	24100	24100	0
67	20240729	173000	2741978650	24100	24100	24100	24100	0
68	20240729	172900	2741978650	24100	24100	24100	24100	0
69	20240729	172800	2741978650	24100	24100	24100	24100	0
70	20240729	172700	2741978650	24100	24100	24100	24100	0
71	20240729	172600	2741978650	24100	24100	24100	24100	0
72	20240729	172500	2741978650	24100	24100	24100	24100	0
73	20240729	172400	2741978650	24100	24100	24100	24100	0
74	20240729	172300	2741978650	24100	24100	24100	24100	0
75	20240729	172200	2741978650	24100	24100	24100	24100	0
76	20240729	172100	2741978650	24100	24100	24100	24100	0
77	20240729	172000	2741978650	24100	24100	24100	24100	0
78	20240729	171900	2741978650	24100	24100	24100	24100	0
79	20240729	171800	2741978650	24100	24100	24100	24100	0
80	20240729	171700	2741978650	24100	24100	24100	24100	0
81	20240729	171600	2741978650	24100	24100	24100	24100	0
82	20240729	171500	2741978650	24100	24100	24100	24100	0
83	20240729	171400	2741978650	24100	24100	24100	24100	0
84	20240729	171300	2741978650	24100	24100	24100	24100	0
85	20240729	171200	2741978650	24100	24100	24100	24100	0
86	20240729	171100	2741978650	24100	24100	24100	24100	0
87	20240729	171000	2741978650	24100	24100	24100	24100	0
88	20240729	170900	2741978650	24100	24100	24100	24100	0
89	20240729	170800	2741978650	24100	24100	24100	24100	0
90	20240729	170700	2741978650	24100	24100	24100	24100	0
91	20240729	170600	2741978650	24100	24100	24100	24100	0
92	20240729	170500	2741978650	24100	24100	24100	24100	6450
93	20240729	170400	2741978650	24100	24100	24100	24100	0
94	20240729	170300	2741978650	24100	24100	24100	24100	0
95	20240729	170200	2741978650	24100	24100	24100	24100	0
96	20240729	170100	2741978650	24100	24100	24100	24100	0
97	20240729	170000	2741978650	24100	24100	24100	24100	0
98	20240729	165900	2741978650	24100	24100	24100	24100	0
99	20240729	165800	2741978650	24100	24100	24100	24100	0
100	20240729	165700	2741978650	24100	24100	24100	24100	0
101	20240729	165600	2741978650	24100	24100	24100	24100	0
102	20240729	165500	2741978650	24100	24100	24100	24100	0
103	20240729	165400	2741978650	24100	24100	24100	24100	0
104	20240729	165300	2741978650	24100	24100	24100	24100	0
105	20240729	165200	2741978650	24100	24100	24100	24100	0
106	20240729	165100	2741978650	24100	24100	24100	24100	0
107	20240729	165000	2741978650	24100	24100	24100	24100	0
108	20240729	164900	2741978650	24100	24100	24100	24100	0
109	20240729	164800	2741978650	24100	24100	24100	24100	0
110	20240729	164700	2741978650	24100	24100	24100	24100	0
111	20240729	164600	2741978650	24100	24100	24100	24100	0
112	20240729	164500	2741978650	24100	24100	24100	24100	0
113	20240729	164400	2741978650	24100	24100	24100	24100	0
114	20240729	164300	2741978650	24100	24100	24100	24100	0
115	20240729	164200	2741978650	24100	24100	24100	24100	0
116	20240729	164100	2741978650	24100	24100	24100	24100	0
117	20240729	164000	2741978650	24100	24100	24100	24100	0
118	20240729	163900	2741978650	24100	24100	24100	24100	0
119	20240729	163800	2741978650	24100	24100	24100	24100	0
120	20240729	163700	2741978650	24100	24100	24100	24100	0
121	20240729	163600	2741978650	24100	24100	24100	24100	0
122	20240729	163500	2741978650	24100	24100	24100	24100	6450
123	20240729	163400	2741978650	24100	24100	24100	24100	0
124	20240729	163300	2741978650	24100	24100	24100	24100	0
125	20240729	163200	2741978650	24100	24100	24100	24100	0
126	20240729	163100	2741978650	24100	24100	24100	24100	0
127	20240729	163000	2741978650	24100	24100	24100	24100	0
128	20240729	162900	2741978650	24100	24100	24100	24100	0
129	20240729	162800	2741978650	24100	24100	24100	24100	0
130	20240729	162700	2741978650	24100	24100	24100	24100	0
131	20240729	162600	2741978650	24100	24100	24100	24100	0
132	20240729	162500	2741978650	24100	24100	24100	24100	0
133	20240729	162400	2741978650	24100	24100	24100	24100	0
134	20240729	162300	2741978650	24100	24100	24100	24100	0
135	20240729	162200	2741978650	24100	24100	24100	24100	0
136	20240729	162100	2741978650	24100	24100	24100	24100	0
137	20240729	162000	2741978650	24100	24100	24100	24100	0
138	20240729	161900	2741978650	24100	24100	24100	24100	0
139	20240729	161800	2741978650	24100	24100	24100	24100	0
140	20240729	161700	2741978650	24100	24100	24100	24100	0
141	20240729	161600	2741978650	24100	24100	24100	24100	0
142	20240729	161500	2741978650	24100	24100	24100	24100	0
143	20240729	161400	2741978650	24100	24100	24100	24100	0
144	20240729	161300	2741978650	24100	24100	24100	24100	0
145	20240729	161200	2741978650	24100	24100	24100	24100	0
146	20240729	161100	2741978650	24100	24100	24100	24100	0
147	20240729	161000	2741978650	24100	24100	24100	24100	0
148	20240729	160900	2741978650	24100	24100	24100	24100	0
149	20240729	160800	2741978650	24100	24100	24100	24100	0
150	20240729	160700	2741978650	24100	24100	24100	24100	0
151	20240729	160600	2741978650	24100	24100	24100	24100	0
152	20240729	160500	2741978650	24100	24100	24100	24100	6450
153	20240729	160400	2741978650	24100	24100	24100	24100	0
154	20240729	160300	2741978650	24100	24100	24100	24100	0
155	20240729	160200	2741978650	24100	24100	24100	24100	0
156	20240729	160100	2741978650	24100	24100	24100	24100	0
157	20240729	160000	2741978650	24100	24100	24100	24100	0
158	20240729	155900	2741978650	24100	24100	24100	24100	0
159	20240729	155800	2741978650	24100	24100	24100	24100	0
160	20240729	155700	2741978650	24100	24100	24100	24100	0
161	20240729	155600	2741978650	24100	24100	24100	24100	0
162	20240729	155500	2741978650	24100	24100	24100	24100	0
163	20240729	155400	2741978650	24100	24100	24100	24100	0
164	20240729	155300	2741978650	24100	24100	24100	24100	0
165	20240729	155200	2741978650	24100	24100	24100	24100	0
166	20240729	155100	2741978650	24100	24100	24100	24100	0
167	20240729	155000	2741978650	24100	24100	24100	24100	0
168	20240729	154900	2741978650	24100	24100	24100	24100	0
169	20240729	154800	2741978650	24100	24100	24100	24100	0
170	20240729	154700	2741978650	24100	24100	24100	24100	0
171	20240729	154600	2741978650	24100	24100	24100	24100	0
172	20240729	154500	2741978650	24100	24100	24100	24100	0
173	20240729	154400	2741978650	24100	24100	24100	24100	0
174	20240729	154300	2741978650	24100	24100	24100	24100	0
175	20240729	154200	2741978650	24100	24100	24100	24100	0
176	20240729	154100	2741978650	24100	24100	24100	24100	0
177	20240729	154000	2741978650	24100	24100	24100	24100	0
178	20240729	153900	2741978650	24100	24100	24100	24100	0
179	20240729	153800	2741978650	24100	24100	24100	24100	0
180	20240729	153700	2741978650	24100	24100	24100	24100	0
181	20240729	153600	2741978650	24100	24100	24100	24100	0
182	20240729	153500	2741978650	24100	24100	24100	24100	6450
183	20240729	153400	2741978650	24100	24100	24100	24100	0
184	20240729	153300	2741978650	24100	24100	24100	24100	0
185	20240729	153200	2741978650	24100	24100	24100	24100	0
186	20240729	153100	2741978650	24100	24100	24100	24100	0
187	20240729	153000	2741978650	24100	24100	24100	24100	6450
188	20240729	152900	2586533650	24100	24100	24100	24100	0
189	20240729	152800	2586533650	24100	24100	24100	24100	0
190	20240729	152700	2586533650	24100	24100	24100	24100	0
191	20240729	152600	2586533650	24100	24100	24100	24100	0
192	20240729	152500	2586533650	24100	24100	24100	24100	0
193	20240729	152400	2586533650	24100	24100	24100	24100	0
194	20240729	152300	2586533650	24100	24100	24100	24100	0
195	20240729	152200	2586533650	24100	24100	24100	24100	0
196	20240729	152100	2586533650	24100	24100	24100	24100	0
197	20240729	152000	2586533650	24100	24100	24100	24100	0
198	20240729	151900	2586533650	24100	24100	24150	24050	480
199	20240729	151800	2574964200	24100	24150	24150	24100	3
200	20240729	151700	2574891800	24150	24150	24150	24100	338
201	20240729	151600	2566736400	24100	24150	24150	24100	284
202	20240729	151500	2559880750	24150	24100	24150	24100	187
203	20240729	151400	2555368200	24150	24100	24150	24100	249
204	20240729	151300	2549358300	24150	24150	24150	24100	73
205	20240729	151200	2547595400	24150	24150	24150	24100	91
206	20240729	151100	2545398300	24150	24100	24150	24100	210
207	20240729	151000	2540334300	24150	24100	24150	24100	312
208	20240729	150900	2532809950	24150	24150	24150	24150	94
209	20240729	150800	2530539850	24150	24150	24150	24100	206
210	20240729	150700	2525570200	24100	24150	24150	24100	41
211	20240729	150600	2524580100	24150	24150	24150	24100	61
212	20240729	150500	2523107000	24150	24150	24150	24100	124
213	20240729	150400	2520115350	24150	24150	24150	24100	64
214	20240729	150300	2518569800	24150	24150	24150	24100	119
215	20240729	150200	2515698900	24100	24150	24150	24100	41
216	20240729	150100	2514708900	24150	24150	24150	24150	64
217	20240729	150000	2513163300	24150	24150	24150	24100	744
218	20240729	145900	2495206800	24150	24200	24200	24150	64
219	20240729	145800	2493660950	24150	24100	24150	24100	395
220	20240729	145700	2484122900	24150	24150	24150	24150	1253
221	20240729	145600	2453862950	24200	24200	24200	24200	20
222	20240729	145500	2453378950	24200	24150	24200	24150	179
223	20240729	145400	2449055750	24150	24150	24200	24150	180
224	20240729	145300	2444707250	24150	24150	24150	24150	148
225	20240729	145200	2441133050	24150	24150	24150	24150	58
226	20240729	145100	2439732350	24100	24150	24150	24100	704
227	20240729	145000	2422735850	24150	24150	24150	24150	60
228	20240729	144900	2421286850	24100	24100	24150	24100	165
229	20240729	144800	2417308850	24100	24100	24100	24100	173
230	20240729	144700	2413139550	24100	24100	24100	24100	183
231	20240729	144600	2408729250	24100	24150	24150	24100	129
232	20240729	144500	2405620300	24100	24100	24100	24100	32
233	20240729	144400	2404849100	24100	24100	24100	24100	0
234	20240729	144300	2404849100	24100	24100	24150	24100	498
235	20240729	144200	2392847250	24150	24100	24150	24100	28
236	20240729	144100	2392172200	24100	24150	24150	24100	156
237	20240729	144000	2388408050	24150	24150	24150	24150	178
238	20240729	143900	2384109350	24150	24150	24150	24150	324
239	20240729	143800	2376284750	24150	24150	24150	24100	173
240	20240729	143700	2372113150	24150	24100	24150	24100	115
241	20240729	143600	2369336350	24100	24150	24150	24100	23
242	20240729	143500	2368781000	24150	24150	24200	24150	139
243	20240729	143400	2365424100	24150	24100	24150	24100	3306
244	20240729	143300	2285617550	24100	24100	24100	24100	80
245	20240729	143200	2283689550	24150	24200	24200	24100	116
246	20240729	143100	2280889350	24100	24150	24200	24100	324
247	20240729	143000	2273064900	24150	24150	24150	24100	102
248	20240729	142900	2270605100	24100	24150	24150	24100	90
249	20240729	142800	2268435000	24100	24150	24150	24100	237
250	20240729	142700	2262723200	24100	24150	24200	24100	115
251	20240729	142600	2259948150	24150	24150	24150	24150	78
252	20240729	142500	2258064450	24100	24150	24150	24100	79
253	20240729	142400	2256158300	24150	24150	24150	24150	219
254	20240729	142300	2250869450	24150	24150	24150	24150	8
255	20240729	142200	2250676250	24150	24150	24200	24100	517
256	20240729	142100	2238175500	24150	24150	24150	24150	188
257	20240729	142000	2233635300	24200	24200	24200	24200	12
258	20240729	141900	2233344900	24150	24150	24150	24100	179
259	20240729	141800	2229023800	24150	24150	24150	24150	178
260	20240729	141700	2224725100	24150	24150	24150	24150	1252
261	20240729	141600	2194489300	24150	24150	24150	24150	32
262	20240729	141500	2193716500	24150	24150	24150	24150	181
263	20240729	141400	2189345350	24150	24150	24150	24150	79
264	20240729	141300	2187437500	24150	24150	24150	24150	83
265	20240729	141200	2185433050	24150	24150	24150	24150	9
266	20240729	141100	2185215700	24200	24150	24200	24150	193
267	20240729	141000	2180554500	24200	24200	24200	24150	130
268	20240729	140900	2177411400	24200	24100	24200	24100	968
269	20240729	140800	2153992800	24150	24150	24150	24150	119
270	20240729	140700	2151118950	24150	24100	24150	24100	168
271	20240729	140600	2147064700	24100	24100	24150	24100	151
272	20240729	140500	2143422800	24150	24100	24150	24100	354
273	20240729	140400	2134879650	24100	24150	24150	24100	68
274	20240729	140300	2133240800	24100	24100	24100	24100	97
275	20240729	140200	2130903100	24100	24100	24100	24100	187
276	20240729	140100	2126396400	24100	24100	24100	24100	71
277	20240729	140000	2124685300	24100	24100	24100	24100	34
278	20240729	135900	2123865900	24100	24100	24100	24100	58
279	20240729	135800	2122468100	24100	24200	24200	24100	223
280	20240729	135700	2117093650	24200	24200	24200	24150	61
281	20240729	135600	2115619250	24200	24150	24200	24100	130
282	20240729	135500	2112482200	24100	24100	24100	24100	300
283	20240729	135400	2105252200	24150	24150	24150	24150	198
284	20240729	135300	2100470500	24150	24100	24150	24100	149
285	20240729	135200	2096878600	24100	24150	24150	24100	196
286	20240729	135100	2092152300	24150	24150	24150	24100	13
287	20240729	135000	2091838400	24150	24150	24150	24100	303
288	20240729	134900	2084528550	24150	24150	24150	24150	240
289	20240729	134800	2078732550	24150	24100	24150	24100	70
290	20240729	134700	2077042700	24100	24150	24150	24100	165
291	20240729	134600	2073061500	24200	24150	24200	24150	144
292	20240729	134500	2069583150	24150	24150	24150	24150	127
293	20240729	134400	2066516100	24150	24150	24150	24150	51
294	20240729	134300	2065284450	24150	24150	24150	24150	350
295	20240729	134200	2056831950	24100	24100	24100	24100	381
296	20240729	134100	2047649850	24100	24100	24100	24100	33
297	20240729	134000	2046854550	24100	24100	24100	24100	19
298	20240729	133900	2046396650	24150	24150	24150	24100	467
299	20240729	133800	2035125050	24100	24100	24100	24100	24
300	20240729	133700	2034546650	24100	24150	24150	24100	96
301	20240729	133600	2032230950	24100	24150	24150	24100	1863
302	20240729	133500	1987254400	24150	24200	24200	24150	10
303	20240729	133400	1987012850	24150	24150	24150	24150	152
304	20240729	133300	1983342050	24150	24150	24150	24150	128
305	20240729	133200	1980250850	24150	24150	24150	24150	7
306	20240729	133100	1980081800	24150	24150	24150	24150	158
307	20240729	133000	1976266100	24200	24150	24200	24150	237
308	20240729	132900	1970540350	24100	24150	24150	24100	79
309	20240729	132800	1968632950	24150	24150	24150	24100	505
310	20240729	132700	1956440150	24150	24150	24150	24150	9
311	20240729	132600	1956222800	24150	24150	24150	24150	188
312	20240729	132500	1951682600	24150	24200	24200	24150	100
313	20240729	132400	1949267100	24200	24200	24200	24200	0
314	20240729	132300	1949267100	24200	24150	24200	24150	440
315	20240729	132200	1938640550	24150	24150	24150	24150	23
316	20240729	132100	1938085100	24150	24150	24150	24150	44
317	20240729	132000	1937022500	24150	24200	24200	24150	342
318	20240729	131900	1928747800	24200	24150	24200	24150	11
319	20240729	131800	1928482100	24150	24200	24200	24150	361
320	20240729	131700	1919750500	24150	24150	24150	24150	103
321	20240729	131600	1917263050	24200	24150	24200	24150	39
322	20240729	131500	1916319400	24150	24150	24200	24150	106
323	20240729	131400	1913759300	24150	24200	24200	24150	140
324	20240729	131300	1910374200	24200	24150	24200	24150	40
325	20240729	131200	1909408050	24150	24150	24200	24150	289
326	20240729	131100	1902420100	24150	24200	24200	24150	11
327	20240729	131000	1902154350	24150	24150	24150	24150	189
328	20240729	130900	1897590000	24150	24150	24150	24150	90
329	20240729	130800	1895416500	24200	24200	24200	24200	55
330	20240729	130700	1894085500	24150	24150	24200	24150	199
331	20240729	130600	1889279550	24200	24150	24200	24150	152
332	20240729	130500	1885605250	24150	24050	24150	24050	352
333	20240729	130400	1877108250	24050	24100	24150	24050	201
334	20240729	130300	1872263750	24100	24100	24100	24100	67
335	20240729	130200	1870649050	24100	24150	24150	24100	101
336	20240729	130100	1868214700	24150	24100	24150	24100	698
337	20240729	130000	1851358450	24150	24100	24150	24050	152
338	20240729	125900	1847691150	24100	24100	24100	24100	186
339	20240729	125800	1843208550	24100	24150	24150	24100	108
340	20240729	125700	1840604000	24100	24050	24100	24050	388
341	20240729	125600	1831255100	24050	24050	24050	24050	72
342	20240729	125500	1829523500	24050	24100	24100	24050	108
343	20240729	125400	1826924600	24050	24050	24050	24050	202
344	20240729	125300	1822066500	24050	23950	24050	23950	684
345	20240729	125200	1805619000	24000	24050	24050	23950	102
346	20240729	125100	1803170800	24000	24000	24000	24000	307
347	20240729	125000	1795802800	24000	24000	24000	24000	31
348	20240729	124900	1795058800	24000	24000	24000	24000	93
349	20240729	124800	1792826800	24000	24050	24050	24000	44
350	20240729	124700	1791770750	24000	24000	24000	24000	88
351	20240729	124600	1789658750	24000	23950	24000	23950	323
352	20240729	124500	1781912900	24000	24000	24000	24000	9
353	20240729	124400	1781696900	24000	24000	24000	23950	256
354	20240729	124300	1775556250	24000	24000	24000	24000	657
355	20240729	124200	1759788250	23950	23950	23950	23950	9
356	20240729	124100	1759572700	23950	23950	23950	23950	213
357	20240729	124000	1754471350	23950	23950	23950	23950	117
358	20240729	123900	1751669200	23950	23950	23950	23950	0
359	20240729	123800	1751669200	23950	23950	23950	23950	255
360	20240729	123700	1745561950	23950	23900	23950	23900	520
361	20240729	123600	1733109100	23900	23900	23950	23900	299
362	20240729	123500	1725962900	23900	23950	23950	23900	919
363	20240729	123400	1703992900	23950	23900	23950	23900	33
364	20240729	123300	1703204150	23950	23900	23950	23900	77
365	20240729	123200	1701363650	23900	23900	23900	23900	203
366	20240729	123100	1696511950	23900	23950	23950	23900	390
367	20240729	123000	1687171700	23950	23950	23950	23900	667
368	20240729	122900	1671203050	23950	23950	23950	23950	251
369	20240729	122800	1665191600	23950	23900	23950	23900	3305
370	20240729	122700	1586187300	23900	23950	23950	23900	184
371	20240729	122600	1581786900	23950	23950	23950	23950	8
372	20240729	122500	1581595300	23950	23950	23950	23950	139
373	20240729	122400	1578266250	23950	23950	23950	23950	180
374	20240729	122300	1573955250	23950	23950	23950	23950	10
375	20240729	122200	1573715750	23950	23950	23950	23950	231
376	20240729	122100	1568183300	23950	23950	23950	23950	87
377	20240729	122000	1566099650	23950	23950	23950	23950	4
378	20240729	121900	1566003850	23950	23950	23950	23950	918
379	20240729	121800	1544017750	23950	23950	23950	23950	24
380	20240729	121700	1543442950	23950	24000	24000	23950	34
381	20240729	121600	1542627400	23950	23950	23950	23950	286
382	20240729	121500	1535777700	23950	24000	24000	23950	39
383	20240729	121400	1534842150	24000	23950	24000	23950	83
384	20240729	121300	1532853000	23950	23950	24000	23950	312
385	20240729	121200	1525380550	24000	24000	24000	24000	34
386	20240729	121100	1524564550	24000	24000	24000	23950	177
387	20240729	121000	1520324500	23950	24000	24000	23950	366
388	20240729	120900	1511541100	23950	24000	24000	23950	188
389	20240729	120800	1507038000	24000	24000	24000	23950	164
390	20240729	120700	1503109550	24000	24000	24000	23950	79
391	20240729	120600	1501216800	24000	23950	24000	23950	196
392	20240729	120500	1496521850	24000	23950	24000	23950	149
393	20240729	120400	1492952150	24000	24000	24000	24000	63
394	20240729	120300	1491440150	24000	24000	24000	23950	373
395	20240729	120200	1482489850	24000	24000	24000	24000	108
396	20240729	120100	1479897850	24000	24000	24000	24000	58
397	20240729	120000	1478505850	24000	24050	24050	23950	236
398	20240729	115900	1472843050	24000	24000	24000	24000	89
399	20240729	115800	1470707050	24000	24000	24000	24000	122
400	20240729	115700	1467779050	24000	24000	24000	23950	215
401	20240729	115600	1462626250	24000	24000	24000	24000	181
402	20240729	115500	1458282250	24050	24000	24050	24000	546
403	20240729	115400	1445165250	24000	24000	24050	24000	111
404	20240729	115300	1442501150	23950	23950	23950	23950	152
405	20240729	115200	1438860750	23950	24000	24000	23950	255
406	20240729	115100	1432745600	24000	24000	24000	24000	120
407	20240729	115000	1429865600	24000	23950	24000	23950	382
408	20240729	114900	1420706600	24000	23950	24000	23950	228
409	20240729	114800	1415239150	23950	23950	24000	23950	128
410	20240729	114700	1412172700	23950	23950	24000	23950	233
411	20240729	114600	1406592000	24000	23950	24000	23900	1032
412	20240729	114500	1381865300	23950	23950	23950	23950	275
413	20240729	114400	1375279050	23950	23950	23950	23950	273
414	20240729	114300	1368740700	23950	23950	24000	23950	124
415	20240729	114200	1365770700	24000	23950	24000	23950	124
416	20240729	114100	1362799400	23950	23950	24000	23950	193
417	20240729	114000	1358172350	24000	23950	24000	23950	608
418	20240729	113900	1343610700	23950	23950	23950	23950	180
419	20240729	113800	1339299700	23950	23950	24000	23950	335
420	20240729	113700	1331276400	23950	23950	24000	23950	182
421	20240729	113600	1326913700	24000	23950	24000	23950	140
422	20240729	113500	1323559550	24000	23950	24050	23950	107
423	20240729	113400	1320989150	24000	24000	24000	24000	272
424	20240729	113300	1314461150	24000	24050	24050	24000	92
425	20240729	113200	1312252800	24000	23950	24050	23950	1667
426	20240729	113100	1272234850	23950	23950	23950	23950	502
427	20240729	113000	1260211950	23950	24000	24000	23950	60
428	20240729	112900	1258774800	23950	23950	24000	23950	225
429	20240729	112800	1253380900	23950	23950	23950	23900	124
430	20240729	112700	1250413350	23950	23950	24000	23950	265
431	20240729	112600	1244066550	23950	23950	23950	23950	186
432	20240729	112500	1239611850	23950	23900	23950	23900	325
433	20240729	112400	1231829500	23950	23950	24000	23900	1339
434	20240729	112300	1199801800	23950	23950	23950	23900	2188
435	20240729	112200	1147403450	24000	23950	24000	23950	409
436	20240729	112100	1137607350	24000	24000	24000	24000	601
437	20240729	112000	1123183350	24000	24000	24000	24000	173
438	20240729	111900	1119031350	24000	24000	24000	24000	51
439	20240729	111800	1117807350	24000	24000	24000	24000	194
440	20240729	111700	1113151350	24050	23950	24050	23950	944
441	20240729	111600	1090479050	24000	24000	24000	24000	225
442	20240729	111500	1085079050	24050	24000	24050	24000	513
443	20240729	111400	1072766850	24050	24000	24050	24000	675
444	20240729	111300	1056554050	24000	23950	24000	23950	73
445	20240729	111200	1054805500	23950	24000	24000	23950	510
446	20240729	111100	1042590850	24000	24000	24000	23950	246
447	20240729	111000	1036695300	24000	24050	24050	23950	2130
448	20240729	110900	985556800	24050	24050	24100	24050	109
449	20240729	110800	982935250	24050	24100	24100	24050	185
450	20240729	110700	978484200	24100	24050	24100	24050	119
451	20240729	110600	975622150	24050	24100	24100	24050	47
452	20240729	110500	974491650	24050	24050	24050	24050	119
453	20240729	110400	971629700	24050	24050	24050	24050	1021
454	20240729	110300	947074650	24050	24050	24050	24050	0
455	20240729	110200	947074650	24050	24050	24050	24050	164
456	20240729	110100	943130450	24050	24050	24100	24050	120
457	20240729	110000	940244400	24050	24050	24100	24050	7
458	20240729	105900	940075850	24050	24050	24100	24050	205
459	20240729	105800	935143750	24050	24050	24050	24050	137
460	20240729	105700	931848900	24050	24050	24050	24050	15
461	20240729	105600	931488150	24050	24050	24100	24050	131
462	20240729	105500	928337550	24100	24050	24100	24050	377
463	20240729	105400	919251950	24050	24050	24100	24050	62
464	20240729	105300	917760600	24050	24100	24100	24050	91
465	20240729	105200	915568400	24100	24100	24100	24100	130
466	20240729	105100	912435400	24100	24100	24150	24100	69
467	20240729	105000	910772450	24100	24150	24150	24100	2621
468	20240729	104900	847502050	24100	24150	24150	24100	15
469	20240729	104800	847140250	24100	24100	24150	24100	94
470	20240729	104700	844874800	24100	24150	24150	24100	68
471	20240729	104600	843235950	24100	24100	24100	24100	203
472	20240729	104500	838343650	24150	24100	24150	24100	871
473	20240729	104400	817349650	24150	24150	24150	24150	10
474	20240729	104300	817108150	24150	24100	24150	24100	88
475	20240729	104200	814985150	24100	24150	24150	24100	245
476	20240729	104100	809080100	24150	24150	24150	24100	248
477	20240729	104000	803095300	24100	24100	24150	24100	478
478	20240729	103900	791566500	24100	24150	24150	24100	130
479	20240729	103800	788433400	24100	24150	24150	24100	107
480	20240729	103700	785852250	24150	24150	24150	24150	757
481	20240729	103600	767570700	24200	24200	24200	24200	462
482	20240729	103500	756390300	24200	24200	24250	24200	118
483	20240729	103400	753532200	24200	24200	24200	24200	252
484	20240729	103300	747433800	24200	24200	24200	24150	373
485	20240729	103200	738414050	24200	24200	24200	24200	393
486	20240729	103100	728903450	24250	24250	24250	24250	0
487	20240729	103000	728903450	24250	24200	24250	24200	199
488	20240729	102900	724087400	24200	24250	24250	24200	109
489	20240729	102800	721445850	24250	24200	24250	24200	80
490	20240729	102700	719505900	24200	24200	24200	24200	62
491	20240729	102600	718005500	24200	24250	24250	24200	200
492	20240729	102500	713163250	24300	24200	24300	24200	884
493	20240729	102400	691726250	24150	24250	24250	24150	1454
494	20240729	102300	656547150	24250	24250	24250	24250	49
495	20240729	102200	655358900	24250	24250	24300	24250	269
496	20240729	102100	648835150	24250	24300	24300	24250	40
497	20240729	102000	647864900	24250	24300	24300	24250	159
498	20240729	101900	644001750	24300	24250	24300	24250	127
499	20240729	101800	640918600	24250	24300	24300	24250	204
500	20240729	101700	635963650	24300	24300	24300	24300	10
501	20240729	101600	635720650	24300	24300	24300	24250	253
502	20240729	101500	629577400	24300	24200	24300	24200	261
503	20240729	101400	623244550	24200	24250	24250	24200	78
504	20240729	101300	621355050	24250	24250	24300	24200	147
505	20240729	101200	617792800	24250	24250	24250	24250	399
506	20240729	101100	608117050	24250	24250	24250	24250	47
507	20240729	101000	606977300	24250	24250	24250	24250	304
508	20240729	100900	599605300	24300	24300	24300	24300	16
509	20240729	100800	599216500	24250	24250	24250	24250	110
510	20240729	100700	596549000	24300	24250	24300	24250	44
511	20240729	100600	595479950	24250	24250	24300	24200	381
512	20240729	100500	586245150	24250	24300	24300	24250	200
513	20240729	100400	581393700	24300	24300	24300	24250	98
514	20240729	100300	579012800	24300	24300	24300	24250	88
515	20240729	100200	576875600	24300	24300	24300	24250	186
516	20240729	100100	572357900	24300	24250	24300	24250	159
517	20240729	100000	568502100	24200	24200	24250	24200	93
518	20240729	095900	566251450	24250	24250	24250	24250	82
519	20240729	095800	564262950	24200	24250	24250	24200	39
520	20240729	095700	563317650	24250	24300	24350	24200	304
521	20240729	095600	555945250	24200	24300	24300	24200	40
522	20240729	095500	554976700	24250	24200	24250	24200	72
523	20240729	095400	553232600	24200	24200	24200	24150	510
524	20240729	095300	540894150	24200	24200	24200	24200	11
525	20240729	095200	540627950	24150	24150	24150	24150	50
526	20240729	095100	539420450	24150	24150	24150	24150	163
527	20240729	095000	535484000	24200	24150	24200	24150	109
528	20240729	094900	532846650	24200	24200	24200	24150	515
529	20240729	094800	520387200	24150	24150	24200	24150	341
530	20240729	094700	512152000	24200	24150	24200	24150	83
531	20240729	094600	510147450	24200	24150	24200	24150	47
532	20240729	094500	509012300	24200	24200	24200	24200	2
533	20240729	094400	508963900	24200	24250	24250	24200	431
534	20240729	094300	498531650	24200	24300	24300	24200	145
535	20240729	094200	495017250	24200	24200	24300	24200	15
536	20240729	094100	494653750	24250	24350	24350	24250	878
537	20240729	094000	473330800	24350	24350	24350	24300	407
538	20240729	093900	463425100	24300	24300	24300	24300	30
539	20240729	093800	462696100	24300	24300	24350	24300	252
540	20240729	093700	456572400	24350	24350	24350	24350	58
541	20240729	093600	455160100	24350	24300	24350	24300	27
542	20240729	093500	454502950	24300	24300	24300	24300	5
543	20240729	093400	454381450	24350	24350	24350	24350	13
544	20240729	093300	454064900	24200	24300	24350	24150	3076
545	20240729	093200	379573400	24350	24250	24350	24250	1417
546	20240729	093100	345137400	24250	24250	24250	24250	1
547	20240729	093000	345113150	24200	24250	24250	24200	166
548	20240729	092900	341094650	24250	24200	24250	24200	210
549	20240729	092800	336011150	24250	24200	24250	24200	726
550	20240729	092700	318439500	24200	24200	24200	24200	667
551	20240729	092600	302298100	24200	24150	24200	24150	582
552	20240729	092500	288238700	24150	24150	24150	24150	0
553	20240729	092400	288238700	24150	24150	24150	24150	22
554	20240729	092300	287707400	24150	24150	24150	24150	29
555	20240729	092200	287007050	24200	24150	24200	24150	97
556	20240729	092100	284663750	24100	24100	24100	24050	359
557	20240729	092000	276011900	24100	24050	24100	24050	344
558	20240729	091900	267728500	24050	24150	24150	24050	265
559	20240729	091800	261343850	24150	24150	24150	24150	5
560	20240729	091700	261223100	24100	24100	24100	24050	311
561	20240729	091600	253731200	24100	24050	24100	24050	75
562	20240729	091500	251923800	24050	24150	24200	24000	881
563	20240729	091400	230679950	24200	24200	24200	24150	207
564	20240729	091300	225680550	24200	24150	24200	24150	224
565	20240729	091200	220270850	24150	24150	24150	24150	68
566	20240729	091100	218628650	24200	24200	24200	24200	11
567	20240729	091000	218362450	24200	24250	24250	24200	35
568	20240729	090900	217515150	24200	24200	24250	24200	782
569	20240729	090800	198572250	24200	24200	24250	24200	501
570	20240729	090700	186436900	24250	24250	24250	24250	2
571	20240729	090600	186388400	24250	24150	24250	24150	820
572	20240729	090500	166555300	24150	24150	24150	24100	866
573	20240729	090400	145641450	24200	24150	24200	24150	489
574	20240729	090300	133831550	24150	24050	24150	24050	425
575	20240729	090200	123575900	24100	24000	24100	24000	518
576	20240729	090100	111112450	24000	24050	24100	23950	2474
577	20240729	090000	51789700	24050	24100	24150	24050	2151