KissMeData/126340/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201500	802743800	41600	41600	41600	41600	222
3	20240729	201400	802743800	41600	41600	41600	41600	0
4	20240729	201300	802743800	41600	41600	41600	41600	0
5	20240729	201200	802743800	41600	41600	41600	41600	0
6	20240729	201100	802743800	41600	41600	41600	41600	0
7	20240729	201000	802743800	41600	41600	41600	41600	0
8	20240729	200900	802743800	41600	41600	41600	41600	0
9	20240729	200800	802743800	41600	41600	41600	41600	0
10	20240729	200700	802743800	41600	41600	41600	41600	0
11	20240729	200600	802743800	41600	41600	41600	41600	0
12	20240729	200500	802743800	41600	41600	41600	41600	0
13	20240729	200400	802743800	41600	41600	41600	41600	0
14	20240729	200300	802743800	41600	41600	41600	41600	0
15	20240729	200200	802743800	41600	41600	41600	41600	0
16	20240729	200100	802743800	41600	41600	41600	41600	0
17	20240729	200000	802743800	41600	41600	41600	41600	0
18	20240729	195900	802743800	41600	41600	41600	41600	0
19	20240729	195800	802743800	41600	41600	41600	41600	0
20	20240729	195700	802743800	41600	41600	41600	41600	0
21	20240729	195600	802743800	41600	41600	41600	41600	0
22	20240729	195500	802743800	41600	41600	41600	41600	0
23	20240729	195400	802743800	41600	41600	41600	41600	0
24	20240729	195300	802743800	41600	41600	41600	41600	0
25	20240729	195200	802743800	41600	41600	41600	41600	0
26	20240729	195100	802743800	41600	41600	41600	41600	0
27	20240729	195000	802743800	41600	41600	41600	41600	0
28	20240729	194900	802743800	41600	41600	41600	41600	0
29	20240729	194800	802743800	41600	41600	41600	41600	0
30	20240729	194700	802743800	41600	41600	41600	41600	0
31	20240729	194600	802743800	41600	41600	41600	41600	0
32	20240729	194500	802743800	41600	41600	41600	41600	222
33	20240729	194400	802743800	41600	41600	41600	41600	0
34	20240729	194300	802743800	41600	41600	41600	41600	0
35	20240729	194200	802743800	41600	41600	41600	41600	0
36	20240729	194100	802743800	41600	41600	41600	41600	0
37	20240729	194000	802743800	41600	41600	41600	41600	0
38	20240729	193900	802743800	41600	41600	41600	41600	0
39	20240729	193800	802743800	41600	41600	41600	41600	0
40	20240729	193700	802743800	41600	41600	41600	41600	0
41	20240729	193600	802743800	41600	41600	41600	41600	0
42	20240729	193500	802743800	41600	41600	41600	41600	0
43	20240729	193400	802743800	41600	41600	41600	41600	0
44	20240729	193300	802743800	41600	41600	41600	41600	0
45	20240729	193200	802743800	41600	41600	41600	41600	0
46	20240729	193100	802743800	41600	41600	41600	41600	0
47	20240729	193000	802743800	41600	41600	41600	41600	0
48	20240729	192900	802743800	41600	41600	41600	41600	0
49	20240729	192800	802743800	41600	41600	41600	41600	0
50	20240729	192700	802743800	41600	41600	41600	41600	0
51	20240729	192600	802743800	41600	41600	41600	41600	0
52	20240729	192500	802743800	41600	41600	41600	41600	0
53	20240729	192400	802743800	41600	41600	41600	41600	0
54	20240729	192300	802743800	41600	41600	41600	41600	0
55	20240729	192200	802743800	41600	41600	41600	41600	0
56	20240729	192100	802743800	41600	41600	41600	41600	0
57	20240729	192000	802743800	41600	41600	41600	41600	0
58	20240729	191900	802743800	41600	41600	41600	41600	0
59	20240729	191800	802743800	41600	41600	41600	41600	0
60	20240729	191700	802743800	41600	41600	41600	41600	0
61	20240729	191600	802743800	41600	41600	41600	41600	0
62	20240729	191500	802743800	41600	41600	41600	41600	222
63	20240729	191400	802743800	41600	41600	41600	41600	0
64	20240729	191300	802743800	41600	41600	41600	41600	0
65	20240729	191200	802743800	41600	41600	41600	41600	0
66	20240729	191100	802743800	41600	41600	41600	41600	0
67	20240729	191000	802743800	41600	41600	41600	41600	0
68	20240729	190900	802743800	41600	41600	41600	41600	0
69	20240729	190800	802743800	41600	41600	41600	41600	0
70	20240729	190700	802743800	41600	41600	41600	41600	0
71	20240729	190600	802743800	41600	41600	41600	41600	0
72	20240729	190500	802743800	41600	41600	41600	41600	0
73	20240729	190400	802743800	41600	41600	41600	41600	0
74	20240729	190300	802743800	41600	41600	41600	41600	0
75	20240729	190200	802743800	41600	41600	41600	41600	0
76	20240729	190100	802743800	41600	41600	41600	41600	0
77	20240729	190000	802743800	41600	41600	41600	41600	0
78	20240729	185900	802743800	41600	41600	41600	41600	0
79	20240729	185800	802743800	41600	41600	41600	41600	0
80	20240729	185700	802743800	41600	41600	41600	41600	0
81	20240729	185600	802743800	41600	41600	41600	41600	0
82	20240729	185500	802743800	41600	41600	41600	41600	0
83	20240729	185400	802743800	41600	41600	41600	41600	0
84	20240729	185300	802743800	41600	41600	41600	41600	0
85	20240729	185200	802743800	41600	41600	41600	41600	0
86	20240729	185100	802743800	41600	41600	41600	41600	0
87	20240729	185000	802743800	41600	41600	41600	41600	0
88	20240729	184900	802743800	41600	41600	41600	41600	0
89	20240729	184800	802743800	41600	41600	41600	41600	0
90	20240729	184700	802743800	41600	41600	41600	41600	0
91	20240729	184600	802743800	41600	41600	41600	41600	0
92	20240729	184500	802743800	41600	41600	41600	41600	222
93	20240729	184400	802743800	41600	41600	41600	41600	0
94	20240729	184300	802743800	41600	41600	41600	41600	0
95	20240729	184200	802743800	41600	41600	41600	41600	0
96	20240729	184100	802743800	41600	41600	41600	41600	0
97	20240729	184000	802743800	41600	41600	41600	41600	0
98	20240729	183900	802743800	41600	41600	41600	41600	0
99	20240729	183800	802743800	41600	41600	41600	41600	0
100	20240729	183700	802743800	41600	41600	41600	41600	0
101	20240729	183600	802743800	41600	41600	41600	41600	0
102	20240729	183500	802743800	41600	41600	41600	41600	0
103	20240729	183400	802743800	41600	41600	41600	41600	0
104	20240729	183300	802743800	41600	41600	41600	41600	0
105	20240729	183200	802743800	41600	41600	41600	41600	0
106	20240729	183100	802743800	41600	41600	41600	41600	0
107	20240729	183000	802743800	41600	41600	41600	41600	0
108	20240729	182900	802743800	41600	41600	41600	41600	0
109	20240729	182800	802743800	41600	41600	41600	41600	0
110	20240729	182700	802743800	41600	41600	41600	41600	0
111	20240729	182600	802743800	41600	41600	41600	41600	0
112	20240729	182500	802743800	41600	41600	41600	41600	0
113	20240729	182400	802743800	41600	41600	41600	41600	0
114	20240729	182300	802743800	41600	41600	41600	41600	0
115	20240729	182200	802743800	41600	41600	41600	41600	0
116	20240729	182100	802743800	41600	41600	41600	41600	0
117	20240729	182000	802743800	41600	41600	41600	41600	0
118	20240729	181900	802743800	41600	41600	41600	41600	0
119	20240729	181800	802743800	41600	41600	41600	41600	0
120	20240729	181700	802743800	41600	41600	41600	41600	0
121	20240729	181600	802743800	41600	41600	41600	41600	0
122	20240729	181500	802743800	41600	41600	41600	41600	222
123	20240729	181400	802743800	41600	41600	41600	41600	0
124	20240729	181300	802743800	41600	41600	41600	41600	0
125	20240729	181200	802743800	41600	41600	41600	41600	0
126	20240729	181100	802743800	41600	41600	41600	41600	0
127	20240729	181000	802743800	41600	41600	41600	41600	0
128	20240729	180900	802743800	41600	41600	41600	41600	0
129	20240729	180800	802743800	41600	41600	41600	41600	0
130	20240729	180700	802743800	41600	41600	41600	41600	0
131	20240729	180600	802743800	41600	41600	41600	41600	0
132	20240729	180500	802743800	41600	41600	41600	41600	0
133	20240729	180400	802743800	41600	41600	41600	41600	0
134	20240729	180300	802743800	41600	41600	41600	41600	0
135	20240729	180200	802743800	41600	41600	41600	41600	0
136	20240729	180100	802743800	41600	41600	41600	41600	0
137	20240729	180000	802743800	41600	41600	41600	41600	0
138	20240729	175900	802743800	41600	41600	41600	41600	0
139	20240729	175800	802743800	41600	41600	41600	41600	0
140	20240729	175700	802743800	41600	41600	41600	41600	0
141	20240729	175600	802743800	41600	41600	41600	41600	0
142	20240729	175500	802743800	41600	41600	41600	41600	0
143	20240729	175400	802743800	41600	41600	41600	41600	0
144	20240729	175300	802743800	41600	41600	41600	41600	0
145	20240729	175200	802743800	41600	41600	41600	41600	0
146	20240729	175100	802743800	41600	41600	41600	41600	0
147	20240729	175000	802743800	41600	41600	41600	41600	0
148	20240729	174900	802743800	41600	41600	41600	41600	0
149	20240729	174800	802743800	41600	41600	41600	41600	0
150	20240729	174700	802743800	41600	41600	41600	41600	0
151	20240729	174600	802743800	41600	41600	41600	41600	0
152	20240729	174500	802743800	41600	41600	41600	41600	222
153	20240729	174400	802743800	41600	41600	41600	41600	0
154	20240729	174300	802743800	41600	41600	41600	41600	0
155	20240729	174200	802743800	41600	41600	41600	41600	0
156	20240729	174100	802743800	41600	41600	41600	41600	0
157	20240729	174000	802743800	41600	41600	41600	41600	0
158	20240729	173900	802743800	41600	41600	41600	41600	0
159	20240729	173800	802743800	41600	41600	41600	41600	0
160	20240729	173700	802743800	41600	41600	41600	41600	0
161	20240729	173600	802743800	41600	41600	41600	41600	0
162	20240729	173500	802743800	41600	41600	41600	41600	0
163	20240729	173400	802743800	41600	41600	41600	41600	0
164	20240729	173300	802743800	41600	41600	41600	41600	0
165	20240729	173200	802743800	41600	41600	41600	41600	0
166	20240729	173100	802743800	41600	41600	41600	41600	0
167	20240729	173000	802743800	41600	41600	41600	41600	0
168	20240729	172900	802743800	41600	41600	41600	41600	0
169	20240729	172800	802743800	41600	41600	41600	41600	0
170	20240729	172700	802743800	41600	41600	41600	41600	0
171	20240729	172600	802743800	41600	41600	41600	41600	0
172	20240729	172500	802743800	41600	41600	41600	41600	0
173	20240729	172400	802743800	41600	41600	41600	41600	0
174	20240729	172300	802743800	41600	41600	41600	41600	0
175	20240729	172200	802743800	41600	41600	41600	41600	0
176	20240729	172100	802743800	41600	41600	41600	41600	0
177	20240729	172000	802743800	41600	41600	41600	41600	0
178	20240729	171900	802743800	41600	41600	41600	41600	0
179	20240729	171800	802743800	41600	41600	41600	41600	0
180	20240729	171700	802743800	41600	41600	41600	41600	0
181	20240729	171600	802743800	41600	41600	41600	41600	0
182	20240729	171500	802743800	41600	41600	41600	41600	222
183	20240729	171400	802743800	41600	41600	41600	41600	0
184	20240729	171300	802743800	41600	41600	41600	41600	0
185	20240729	171200	802743800	41600	41600	41600	41600	0
186	20240729	171100	802743800	41600	41600	41600	41600	0
187	20240729	171000	802743800	41600	41600	41600	41600	0
188	20240729	170900	802743800	41600	41600	41600	41600	0
189	20240729	170800	802743800	41600	41600	41600	41600	0
190	20240729	170700	802743800	41600	41600	41600	41600	0
191	20240729	170600	802743800	41600	41600	41600	41600	0
192	20240729	170500	802743800	41600	41600	41600	41600	0
193	20240729	170400	802743800	41600	41600	41600	41600	0
194	20240729	170300	802743800	41600	41600	41600	41600	0
195	20240729	170200	802743800	41600	41600	41600	41600	0
196	20240729	170100	802743800	41600	41600	41600	41600	0
197	20240729	170000	802743800	41600	41600	41600	41600	0
198	20240729	165900	802743800	41600	41600	41600	41600	0
199	20240729	165800	802743800	41600	41600	41600	41600	0
200	20240729	165700	802743800	41600	41600	41600	41600	0
201	20240729	165600	802743800	41600	41600	41600	41600	0
202	20240729	165500	802743800	41600	41600	41600	41600	0
203	20240729	165400	802743800	41600	41600	41600	41600	0
204	20240729	165300	802743800	41600	41600	41600	41600	0
205	20240729	165200	802743800	41600	41600	41600	41600	0
206	20240729	165100	802743800	41600	41600	41600	41600	0
207	20240729	165000	802743800	41600	41600	41600	41600	0
208	20240729	164900	802743800	41600	41600	41600	41600	0
209	20240729	164800	802743800	41600	41600	41600	41600	0
210	20240729	164700	802743800	41600	41600	41600	41600	0
211	20240729	164600	802743800	41600	41600	41600	41600	0
212	20240729	164500	802743800	41600	41600	41600	41600	222
213	20240729	164400	802743800	41600	41600	41600	41600	0
214	20240729	164300	802743800	41600	41600	41600	41600	0
215	20240729	164200	802743800	41600	41600	41600	41600	0
216	20240729	164100	802743800	41600	41600	41600	41600	0
217	20240729	164000	802743800	41600	41600	41600	41600	0
218	20240729	163900	802743800	41600	41600	41600	41600	0
219	20240729	163800	802743800	41600	41600	41600	41600	0
220	20240729	163700	802743800	41600	41600	41600	41600	0
221	20240729	163600	802743800	41600	41600	41600	41600	0
222	20240729	163500	802743800	41600	41600	41600	41600	0
223	20240729	163400	802743800	41600	41600	41600	41600	0
224	20240729	163300	802743800	41600	41600	41600	41600	0
225	20240729	163200	802743800	41600	41600	41600	41600	0
226	20240729	163100	802743800	41600	41600	41600	41600	0
227	20240729	163000	802743800	41600	41600	41600	41600	0
228	20240729	162900	802743800	41600	41600	41600	41600	0
229	20240729	162800	802743800	41600	41600	41600	41600	0
230	20240729	162700	802743800	41600	41600	41600	41600	0
231	20240729	162600	802743800	41600	41600	41600	41600	0
232	20240729	162500	802743800	41600	41600	41600	41600	0
233	20240729	162400	802743800	41600	41600	41600	41600	0
234	20240729	162300	802743800	41600	41600	41600	41600	0
235	20240729	162200	802743800	41600	41600	41600	41600	0
236	20240729	162100	802743800	41600	41600	41600	41600	0
237	20240729	162000	802743800	41600	41600	41600	41600	0
238	20240729	161900	802743800	41600	41600	41600	41600	0
239	20240729	161800	802743800	41600	41600	41600	41600	0
240	20240729	161700	802743800	41600	41600	41600	41600	0
241	20240729	161600	802743800	41600	41600	41600	41600	0
242	20240729	161500	802743800	41600	41600	41600	41600	222
243	20240729	161400	802743800	41600	41600	41600	41600	0
244	20240729	161300	802743800	41600	41600	41600	41600	0
245	20240729	161200	802743800	41600	41600	41600	41600	0
246	20240729	161100	802743800	41600	41600	41600	41600	0
247	20240729	161000	802743800	41600	41600	41600	41600	0
248	20240729	160900	802743800	41600	41600	41600	41600	0
249	20240729	160800	802743800	41600	41600	41600	41600	0
250	20240729	160700	802743800	41600	41600	41600	41600	0
251	20240729	160600	802743800	41600	41600	41600	41600	0
252	20240729	160500	802743800	41600	41600	41600	41600	0
253	20240729	160400	802743800	41600	41600	41600	41600	0
254	20240729	160300	802743800	41600	41600	41600	41600	0
255	20240729	160200	802743800	41600	41600	41600	41600	0
256	20240729	160100	802743800	41600	41600	41600	41600	0
257	20240729	160000	802743800	41600	41600	41600	41600	0
258	20240729	155900	802743800	41600	41600	41600	41600	0
259	20240729	155800	802743800	41600	41600	41600	41600	0
260	20240729	155700	802743800	41600	41600	41600	41600	0
261	20240729	155600	802743800	41600	41600	41600	41600	0
262	20240729	155500	802743800	41600	41600	41600	41600	0
263	20240729	155400	802743800	41600	41600	41600	41600	0
264	20240729	155300	802743800	41600	41600	41600	41600	0
265	20240729	155200	802743800	41600	41600	41600	41600	0
266	20240729	155100	802743800	41600	41600	41600	41600	0
267	20240729	155000	802743800	41600	41600	41600	41600	0
268	20240729	154900	802743800	41600	41600	41600	41600	0
269	20240729	154800	802743800	41600	41600	41600	41600	0
270	20240729	154700	802743800	41600	41600	41600	41600	0
271	20240729	154600	802743800	41600	41600	41600	41600	0
272	20240729	154500	802743800	41600	41600	41600	41600	222
273	20240729	154400	802743800	41600	41600	41600	41600	0
274	20240729	154300	802743800	41600	41600	41600	41600	0
275	20240729	154200	802743800	41600	41600	41600	41600	0
276	20240729	154100	802743800	41600	41600	41600	41600	0
277	20240729	154000	802743800	41600	41600	41600	41600	0
278	20240729	153900	802743800	41600	41600	41600	41600	0
279	20240729	153800	802743800	41600	41600	41600	41600	0
280	20240729	153700	802743800	41600	41600	41600	41600	0
281	20240729	153600	802743800	41600	41600	41600	41600	0
282	20240729	153500	802743800	41600	41600	41600	41600	0
283	20240729	153400	802743800	41600	41600	41600	41600	0
284	20240729	153300	802743800	41600	41600	41600	41600	0
285	20240729	153200	802743800	41600	41600	41600	41600	0
286	20240729	153100	802743800	41600	41600	41600	41600	0
287	20240729	153000	802743800	41600	41600	41600	41600	222
288	20240729	152900	793508600	41600	41600	41600	41600	0
289	20240729	152800	793508600	41600	41600	41600	41600	0
290	20240729	152700	793508600	41600	41600	41600	41600	0
291	20240729	152600	793508600	41600	41600	41600	41600	0
292	20240729	152500	793508600	41600	41600	41600	41600	0
293	20240729	152400	793508600	41600	41600	41600	41600	0
294	20240729	152300	793508600	41600	41600	41600	41600	0
295	20240729	152200	793508600	41600	41600	41600	41600	0
296	20240729	152100	793508600	41600	41600	41600	41600	0
297	20240729	152000	793508600	41600	41600	41600	41600	0
298	20240729	151900	793508600	41600	41600	41600	41600	8
299	20240729	151800	793175800	41600	41550	41600	41550	14
300	20240729	151700	792593500	41600	41600	41600	41600	241
301	20240729	151600	782567900	41550	41550	41600	41550	116
302	20240729	151500	777747900	41550	41550	41550	41550	61
303	20240729	151400	775213350	41500	41500	41500	41500	105
304	20240729	151300	770855850	41500	41500	41500	41500	69
305	20240729	151200	767992350	41500	41500	41500	41500	52
306	20240729	151100	765834350	41450	41450	41450	41450	8
307	20240729	151000	765502750	41400	41400	41400	41400	1
308	20240729	150900	765461350	41400	41400	41400	41400	0
309	20240729	150800	765461350	41400	41400	41400	41400	0
310	20240729	150700	765461350	41400	41400	41400	41400	0
311	20240729	150600	765461350	41400	41300	41400	41300	494
312	20240729	150500	745030550	41300	41300	41300	41300	20
313	20240729	150400	744204550	41300	41250	41300	41250	194
314	20240729	150300	736192400	41200	41300	41300	41200	505
315	20240729	150200	715383650	41250	41250	41250	41250	0
316	20240729	150100	715383650	41250	41250	41250	41250	0
317	20240729	150000	715383650	41250	41250	41250	41250	0
318	20240729	145900	715383650	41250	41250	41250	41250	4
319	20240729	145800	715218650	41250	41200	41250	41200	121
320	20240729	145700	710229900	41250	41250	41250	41250	26
321	20240729	145600	709157400	41250	41250	41250	41250	50
322	20240729	145500	707094900	41300	41250	41300	41250	60
323	20240729	145400	704619400	41300	41250	41300	41250	100
324	20240729	145300	700491900	41250	41250	41250	41250	0
325	20240729	145200	700491900	41250	41250	41250	41250	0
326	20240729	145100	700491900	41250	41250	41250	41250	1
327	20240729	145000	700450650	41300	41300	41300	41300	0
328	20240729	144900	700450650	41300	41300	41300	41300	0
329	20240729	144800	700450650	41300	41300	41300	41300	0
330	20240729	144700	700450650	41300	41300	41300	41300	0
331	20240729	144600	700450650	41300	41300	41300	41300	20
332	20240729	144500	699624650	41250	41250	41250	41250	0
333	20240729	144400	699624650	41250	41250	41250	41250	0
334	20240729	144300	699624650	41250	41250	41250	41250	0
335	20240729	144200	699624650	41250	41250	41250	41250	103
336	20240729	144100	695375900	41200	41200	41200	41200	0
337	20240729	144000	695375900	41200	41200	41200	41200	29
338	20240729	143900	694181100	41200	41200	41200	41200	0
339	20240729	143800	694181100	41200	41200	41200	41200	0
340	20240729	143700	694181100	41200	41250	41250	41200	204
341	20240729	143600	685776100	41250	41250	41250	41250	0
342	20240729	143500	685776100	41250	41250	41250	41250	50
343	20240729	143400	683713600	41250	41250	41250	41250	1
344	20240729	143300	683672350	41250	41250	41250	41250	6
345	20240729	143200	683424850	41250	41250	41250	41250	1
346	20240729	143100	683383600	41200	41200	41200	41200	10
347	20240729	143000	682971600	41200	41200	41200	41200	0
348	20240729	142900	682971600	41200	41200	41200	41200	0
349	20240729	142800	682971600	41200	41200	41200	41200	0
350	20240729	142700	682971600	41200	41200	41200	41200	0
351	20240729	142600	682971600	41200	41200	41200	41200	0
352	20240729	142500	682971600	41200	41200	41200	41200	0
353	20240729	142400	682971600	41200	41200	41200	41200	3
354	20240729	142300	682848000	41250	41250	41250	41250	0
355	20240729	142200	682848000	41250	41250	41250	41250	0
356	20240729	142100	682848000	41250	41250	41250	41250	0
357	20240729	142000	682848000	41250	41250	41250	41250	0
358	20240729	141900	682848000	41250	41250	41250	41250	0
359	20240729	141800	682848000	41250	41250	41250	41250	0
360	20240729	141700	682848000	41250	41250	41250	41250	2
361	20240729	141600	682765500	41250	41250	41250	41250	3
362	20240729	141500	682641750	41250	41250	41250	41250	3
363	20240729	141400	682518000	41250	41250	41250	41250	15
364	20240729	141300	681899250	41200	41200	41200	41200	1
365	20240729	141200	681858050	41200	41200	41200	41200	0
366	20240729	141100	681858050	41200	41200	41200	41200	0
367	20240729	141000	681858050	41200	41200	41200	41200	0
368	20240729	140900	681858050	41200	41200	41200	41200	400
369	20240729	140800	665378050	41250	41250	41250	41250	89
370	20240729	140700	661706800	41300	41300	41300	41300	0
371	20240729	140600	661706800	41300	41300	41300	41300	1
372	20240729	140500	661665500	41250	41250	41250	41250	0
373	20240729	140400	661665500	41250	41250	41250	41250	25
374	20240729	140300	660634250	41300	41300	41300	41300	10
375	20240729	140200	660221250	41300	41300	41300	41300	10
376	20240729	140100	659808250	41250	41250	41250	41250	50
377	20240729	140000	657745750	41350	41350	41350	41350	0
378	20240729	135900	657745750	41350	41350	41350	41350	3
379	20240729	135800	657621700	41350	41250	41350	41250	920
380	20240729	135700	619671200	41250	41250	41250	41250	0
381	20240729	135600	619671200	41250	41250	41250	41250	2
382	20240729	135500	619588700	41200	41200	41200	41200	0
383	20240729	135400	619588700	41200	41200	41200	41200	5
384	20240729	135300	619382700	41200	41200	41200	41200	0
385	20240729	135200	619382700	41200	41200	41200	41200	45
386	20240729	135100	617528700	41250	41250	41250	41250	0
387	20240729	135000	617528700	41250	41250	41250	41250	30
388	20240729	134900	616291200	41250	41250	41250	41250	20
389	20240729	134800	615466200	41250	41250	41250	41250	0
390	20240729	134700	615466200	41250	41250	41250	41250	68
391	20240729	134600	612661200	41250	41250	41250	41250	0
392	20240729	134500	612661200	41250	41250	41250	41250	0
393	20240729	134400	612661200	41250	41250	41250	41250	357
394	20240729	134300	597934950	41300	41300	41300	41300	0
395	20240729	134200	597934950	41300	41300	41300	41300	0
396	20240729	134100	597934950	41300	41300	41300	41300	14
397	20240729	134000	597356750	41300	41300	41300	41300	0
398	20240729	133900	597356750	41300	41300	41300	41300	0
399	20240729	133800	597356750	41300	41300	41300	41300	40
400	20240729	133700	595704750	41300	41300	41300	41300	0
401	20240729	133600	595704750	41300	41300	41300	41300	0
402	20240729	133500	595704750	41300	41300	41300	41300	100
403	20240729	133400	591574750	41300	41300	41300	41300	0
404	20240729	133300	591574750	41300	41300	41300	41300	11
405	20240729	133200	591120450	41300	41300	41300	41300	0
406	20240729	133100	591120450	41300	41300	41300	41300	3
407	20240729	133000	590996550	41250	41250	41250	41250	0
408	20240729	132900	590996550	41250	41250	41250	41250	0
409	20240729	132800	590996550	41250	41250	41250	41250	0
410	20240729	132700	590996550	41250	41250	41250	41250	0
411	20240729	132600	590996550	41250	41250	41250	41250	0
412	20240729	132500	590996550	41250	41250	41250	41250	0
413	20240729	132400	590996550	41250	41250	41250	41250	50
414	20240729	132300	588934050	41250	41250	41250	41250	0
415	20240729	132200	588934050	41250	41250	41250	41250	0
416	20240729	132100	588934050	41250	41250	41250	41250	0
417	20240729	132000	588934050	41250	41250	41250	41250	0
418	20240729	131900	588934050	41250	41250	41250	41250	0
419	20240729	131800	588934050	41250	41250	41250	41250	0
420	20240729	131700	588934050	41250	41250	41250	41250	0
421	20240729	131600	588934050	41250	41250	41250	41250	0
422	20240729	131500	588934050	41250	41250	41250	41250	0
423	20240729	131400	588934050	41250	41250	41250	41250	1
424	20240729	131300	588892800	41300	41300	41300	41300	2
425	20240729	131200	588810200	41300	41300	41300	41300	2
426	20240729	131100	588727600	41250	41300	41300	41250	2
427	20240729	131000	588645050	41300	41300	41300	41300	0
428	20240729	130900	588645050	41300	41300	41300	41300	44
429	20240729	130800	586827850	41300	41300	41300	41300	0
430	20240729	130700	586827850	41300	41300	41300	41300	204
431	20240729	130600	578402650	41300	41300	41300	41300	3
432	20240729	130500	578278750	41300	41300	41300	41300	0
433	20240729	130400	578278750	41300	41300	41300	41300	0
434	20240729	130300	578278750	41300	41300	41300	41300	0
435	20240729	130200	578278750	41300	41300	41300	41300	0
436	20240729	130100	578278750	41300	41300	41300	41300	0
437	20240729	130000	578278750	41300	41300	41300	41300	10
438	20240729	125900	577865750	41250	41250	41250	41250	0
439	20240729	125800	577865750	41250	41200	41250	41200	164
440	20240729	125700	571101200	41250	41250	41250	41250	0
441	20240729	125600	571101200	41250	41250	41250	41250	0
442	20240729	125500	571101200	41250	41250	41250	41250	0
443	20240729	125400	571101200	41250	41250	41250	41250	0
444	20240729	125300	571101200	41250	41250	41250	41250	0
445	20240729	125200	571101200	41250	41250	41250	41250	1
446	20240729	125100	571059950	41200	41200	41200	41200	72
447	20240729	125000	568093550	41250	41250	41250	41250	72
448	20240729	124900	565123550	41250	41250	41250	41250	218
449	20240729	124800	556131050	41250	41250	41250	41250	0
450	20240729	124700	556131050	41250	41250	41250	41250	0
451	20240729	124600	556131050	41250	41250	41250	41250	0
452	20240729	124500	556131050	41250	41250	41250	41250	0
453	20240729	124400	556131050	41250	41250	41250	41250	0
454	20240729	124300	556131050	41250	41250	41250	41250	0
455	20240729	124200	556131050	41250	41250	41250	41250	0
456	20240729	124100	556131050	41250	41250	41250	41250	0
457	20240729	124000	556131050	41250	41250	41250	41250	70
458	20240729	123900	553243550	41250	41250	41250	41250	0
459	20240729	123800	553243550	41250	41250	41250	41250	0
460	20240729	123700	553243550	41250	41250	41250	41250	0
461	20240729	123600	553243550	41250	41250	41250	41250	0
462	20240729	123500	553243550	41250	41250	41250	41250	0
463	20240729	123400	553243550	41250	41250	41250	41250	0
464	20240729	123300	553243550	41250	41250	41250	41250	1
465	20240729	123200	553202300	41300	41300	41300	41300	1
466	20240729	123100	553161000	41300	41300	41300	41300	0
467	20240729	123000	553161000	41300	41300	41300	41300	5
468	20240729	122900	552954500	41300	41300	41300	41300	100
469	20240729	122800	548824500	41300	41300	41300	41300	10
470	20240729	122700	548411500	41300	41300	41300	41300	0
471	20240729	122600	548411500	41300	41300	41300	41300	0
472	20240729	122500	548411500	41300	41300	41300	41300	34
473	20240729	122400	547007300	41250	41250	41250	41250	0
474	20240729	122300	547007300	41250	41250	41250	41250	0
475	20240729	122200	547007300	41250	41250	41250	41250	50
476	20240729	122100	544944800	41300	41300	41300	41300	0
477	20240729	122000	544944800	41300	41300	41300	41300	0
478	20240729	121900	544944800	41300	41300	41300	41300	0
479	20240729	121800	544944800	41300	41300	41300	41300	0
480	20240729	121700	544944800	41300	41300	41300	41300	2
481	20240729	121600	544862200	41300	41300	41300	41300	10
482	20240729	121500	544449200	41300	41300	41300	41300	2
483	20240729	121400	544366600	41250	41250	41250	41250	0
484	20240729	121300	544366600	41250	41250	41250	41250	0
485	20240729	121200	544366600	41250	41250	41250	41250	0
486	20240729	121100	544366600	41250	41250	41250	41250	0
487	20240729	121000	544366600	41250	41250	41250	41250	0
488	20240729	120900	544366600	41250	41250	41250	41250	0
489	20240729	120800	544366600	41250	41250	41250	41250	0
490	20240729	120700	544366600	41250	41250	41250	41250	0
491	20240729	120600	544366600	41250	41250	41250	41250	0
492	20240729	120500	544366600	41250	41250	41250	41250	24
493	20240729	120400	543376600	41250	41250	41250	41250	0
494	20240729	120300	543376600	41250	41250	41250	41250	0
495	20240729	120200	543376600	41250	41250	41250	41250	1
496	20240729	120100	543335350	41200	41200	41200	41200	0
497	20240729	120000	543335350	41200	41200	41200	41200	1
498	20240729	115900	543294150	41200	41200	41200	41200	1
499	20240729	115800	543252950	41200	41200	41200	41200	2
500	20240729	115700	543170550	41250	41250	41250	41250	1
501	20240729	115600	543129300	41250	41250	41250	41250	1
502	20240729	115500	543088050	41250	41250	41250	41250	0
503	20240729	115400	543088050	41250	41250	41250	41250	0
504	20240729	115300	543088050	41250	41250	41250	41250	1
505	20240729	115200	543046800	41200	41200	41200	41200	0
506	20240729	115100	543046800	41200	41200	41200	41200	10
507	20240729	115000	542634800	41350	41350	41350	41350	0
508	20240729	114900	542634800	41350	41350	41350	41350	0
509	20240729	114800	542634800	41350	41350	41350	41350	0
510	20240729	114700	542634800	41350	41350	41350	41350	0
511	20240729	114600	542634800	41350	41350	41350	41350	1
512	20240729	114500	542593450	41200	41200	41200	41200	0
513	20240729	114400	542593450	41200	41200	41200	41200	0
514	20240729	114300	542593450	41200	41200	41200	41200	112
515	20240729	114200	537979050	41150	41150	41150	41150	0
516	20240729	114100	537979050	41150	41150	41150	41150	0
517	20240729	114000	537979050	41150	41200	41200	41150	135
518	20240729	113900	532418800	41200	41250	41250	41200	416
519	20240729	113800	515276350	41300	41300	41300	41300	0
520	20240729	113700	515276350	41300	41400	41400	41300	1599
521	20240729	113600	449196650	41500	41500	41500	41500	1
522	20240729	113500	449155150	41500	41500	41500	41500	0
523	20240729	113400	449155150	41500	41500	41500	41500	0
524	20240729	113300	449155150	41500	41400	41500	41400	48
525	20240729	113200	447167850	41450	41450	41450	41450	1
526	20240729	113100	447126400	41400	41400	41400	41400	0
527	20240729	113000	447126400	41400	41400	41400	41400	0
528	20240729	112900	447126400	41400	41400	41400	41400	8
529	20240729	112800	446795200	41500	41500	41500	41500	17
530	20240729	112700	446089700	41500	41500	41500	41500	0
531	20240729	112600	446089700	41500	41500	41500	41500	1
532	20240729	112500	446048200	41400	41350	41400	41350	7
533	20240729	112400	445758650	41500	41500	41500	41500	0
534	20240729	112300	445758650	41500	41500	41500	41500	0
535	20240729	112200	445758650	41500	41500	41500	41500	0
536	20240729	112100	445758650	41500	41500	41500	41500	0
537	20240729	112000	445758650	41500	41500	41500	41500	0
538	20240729	111900	445758650	41500	41500	41500	41500	0
539	20240729	111800	445758650	41500	41400	41500	41400	119
540	20240729	111700	440831950	41450	41450	41450	41450	3
541	20240729	111600	440707600	41450	41450	41450	41450	100
542	20240729	111500	436562600	41450	41500	41550	41450	207
543	20240729	111400	427982050	41500	41500	41500	41500	40
544	20240729	111300	426322050	41500	41500	41500	41500	0
545	20240729	111200	426322050	41500	41500	41500	41500	0
546	20240729	111100	426322050	41500	41500	41500	41500	263
547	20240729	111000	415407550	41550	41550	41550	41550	22
548	20240729	110900	414493450	41550	41550	41550	41550	0
549	20240729	110800	414493450	41550	41550	41550	41550	0
550	20240729	110700	414493450	41550	41550	41550	41550	1
551	20240729	110600	414451900	41500	41500	41500	41500	128
552	20240729	110500	409139900	41550	41500	41550	41500	2
553	20240729	110400	409056850	41500	41500	41500	41500	0
554	20240729	110300	409056850	41500	41500	41550	41500	10
555	20240729	110200	408641800	41500	41600	41600	41500	126
556	20240729	110100	403408950	41600	41600	41600	41600	1
557	20240729	110000	403367350	41600	41600	41600	41600	1
558	20240729	105900	403325750	41600	41600	41600	41600	0
559	20240729	105800	403325750	41600	41600	41600	41600	1
560	20240729	105700	403284150	41600	41600	41600	41600	0
561	20240729	105600	403284150	41600	41600	41600	41550	243
562	20240729	105500	393175400	41600	41600	41600	41600	20
563	20240729	105400	392343400	41600	41600	41600	41600	102
564	20240729	105300	388100200	41550	41550	41550	41550	4
565	20240729	105200	387934000	41550	41500	41550	41500	39
566	20240729	105100	386315150	41550	41550	41550	41550	0
567	20240729	105000	386315150	41550	41500	41550	41500	78
568	20240729	104900	383077850	41500	41500	41500	41500	25
569	20240729	104800	382040350	41450	41450	41450	41450	10
570	20240729	104700	381625850	41450	41450	41450	41450	1
571	20240729	104600	381584400	41500	41500	41500	41500	1
572	20240729	104500	381542900	41450	41450	41450	41450	112
573	20240729	104400	376900500	41450	41450	41450	41450	2
574	20240729	104300	376817600	41350	41350	41350	41350	0
575	20240729	104200	376817600	41350	41350	41350	41350	0
576	20240729	104100	376817600	41350	41350	41350	41350	0
577	20240729	104000	376817600	41350	41350	41400	41350	64
578	20240729	103900	374171000	41400	41450	41450	41400	23
579	20240729	103800	373218700	41450	41450	41450	41450	1
580	20240729	103700	373177250	41450	41450	41450	41450	1
581	20240729	103600	373135800	41500	41450	41500	41450	9
582	20240729	103500	372762700	41450	41450	41450	41450	1
583	20240729	103400	372721250	41400	41400	41400	41400	0
584	20240729	103300	372721250	41400	41400	41400	41400	0
585	20240729	103200	372721250	41400	41400	41400	41400	31
586	20240729	103100	371437850	41400	41400	41400	41400	2
587	20240729	103000	371355050	41400	41400	41450	41400	123
588	20240729	102900	366262800	41450	41400	41450	41400	4
589	20240729	102800	366097150	41400	41400	41400	41400	0
590	20240729	102700	366097150	41400	41400	41400	41400	11
591	20240729	102600	365641750	41400	41400	41400	41400	2
592	20240729	102500	365558950	41400	41400	41400	41400	0
593	20240729	102400	365558950	41400	41400	41400	41400	2
594	20240729	102300	365476150	41400	41400	41400	41400	0
595	20240729	102200	365476150	41400	41400	41400	41350	362
596	20240729	102100	350499400	41450	41450	41450	41450	0
597	20240729	102000	350499400	41450	41450	41450	41450	0
598	20240729	101900	350499400	41450	41450	41450	41450	18
599	20240729	101800	349753300	41450	41450	41450	41450	0
600	20240729	101700	349753300	41450	41450	41450	41450	130
601	20240729	101600	344364800	41550	41550	41600	41550	510
602	20240729	101500	323173900	41550	41550	41550	41550	160
603	20240729	101400	316525900	41500	41600	41600	41500	36
604	20240729	101300	315030900	41600	41600	41600	41600	76
605	20240729	101200	311869300	41600	41550	41600	41550	59
606	20240729	101100	309414950	41600	41500	41600	41500	300
607	20240729	101000	296937000	41500	41550	41550	41500	98
608	20240729	100900	292869800	41550	41500	41550	41500	2
609	20240729	100800	292786750	41500	41500	41600	41500	55
610	20240729	100700	290504150	41500	41500	41500	41500	1
611	20240729	100600	290462650	41500	41450	41500	41450	25
612	20240729	100500	289426100	41400	41450	41450	41400	132
613	20240729	100400	283956250	41400	41300	41400	41300	54
614	20240729	100300	281720950	41300	41250	41300	41250	155
615	20240729	100200	275319550	41200	41200	41200	41150	180
616	20240729	100100	267904550	41200	41200	41200	41200	7
617	20240729	100000	267616150	41150	41150	41150	41150	1
618	20240729	095900	267575000	41150	41200	41200	41150	8
619	20240729	095800	267245500	41200	41100	41200	41100	481
620	20240729	095700	247440500	41100	41100	41100	41100	2
621	20240729	095600	247358300	41100	41100	41100	41100	0
622	20240729	095500	247358300	41100	41100	41100	41100	24
623	20240729	095400	246371900	41100	41100	41100	41100	3
624	20240729	095300	246248600	41100	41100	41100	41100	2
625	20240729	095200	246166400	41100	41100	41100	41100	1
626	20240729	095100	246125300	41100	41100	41100	41100	1
627	20240729	095000	246084200	41100	41100	41100	41100	107
628	20240729	094900	241686500	41000	41050	41050	41000	250
629	20240729	094800	231433250	41050	41050	41050	41050	1
630	20240729	094700	231392200	41100	41100	41100	41100	0
631	20240729	094600	231392200	41100	41150	41150	41100	28
632	20240729	094500	230240850	41150	41200	41200	41150	7
633	20240729	094400	229952550	41200	41200	41200	41200	5
634	20240729	094300	229746550	41150	41150	41150	41150	6
635	20240729	094200	229499650	41100	41100	41100	41100	10
636	20240729	094100	229088650	41100	41100	41100	41100	14
637	20240729	094000	228513250	41100	41100	41100	41100	6
638	20240729	093900	228266650	41100	41100	41100	41050	23
639	20240729	093800	227322400	41150	41150	41150	41150	0
640	20240729	093700	227322400	41150	41200	41200	41000	303
641	20240729	093600	214882900	41200	41200	41200	41200	30
642	20240729	093500	213646900	41200	41200	41200	41200	105
643	20240729	093400	209320900	41200	41200	41200	41200	5
644	20240729	093300	209114900	41200	41200	41200	41200	4
645	20240729	093200	208950100	41100	41100	41150	41100	115
646	20240729	093100	204223500	41100	41250	41250	41100	229
647	20240729	093000	194786800	41250	41250	41250	41250	99
648	20240729	092900	190703050	41250	41250	41250	41250	279
649	20240729	092800	179194300	41250	41350	41350	41250	427
650	20240729	092700	161570850	41350	41400	41400	41350	89
651	20240729	092600	157886300	41350	41300	41350	41300	16
652	20240729	092500	157224750	41300	41300	41300	41300	0
653	20240729	092400	157224750	41300	41300	41300	41300	33
654	20240729	092300	155861850	41300	41300	41300	41300	0
655	20240729	092200	155861850	41300	41300	41300	41300	134
656	20240729	092100	150327650	41300	41300	41300	41300	2
657	20240729	092000	150245050	41300	41300	41300	41300	176
658	20240729	091900	142976250	41300	41300	41300	41300	145
659	20240729	091800	136987750	41300	41200	41300	41200	177
660	20240729	091700	129679350	41200	41200	41200	41200	12
661	20240729	091600	129184950	41200	41200	41200	41200	41
662	20240729	091500	127495750	41200	41200	41200	41200	2
663	20240729	091400	127413350	41250	41250	41250	41250	0
664	20240729	091300	127413350	41250	41200	41250	41200	35
665	20240729	091200	125971250	41200	41200	41200	41200	1
666	20240729	091100	125930050	41200	41200	41200	41200	91
667	20240729	091000	122180850	41200	41200	41200	41200	16
668	20240729	090900	121521650	41200	41200	41200	41200	0
669	20240729	090800	121521650	41200	41200	41200	41200	147
670	20240729	090700	115465250	41100	41100	41100	41100	50
671	20240729	090600	113410250	41100	41100	41100	41100	80
672	20240729	090500	110122250	41200	41250	41250	41050	405
673	20240729	090400	93451950	41250	41250	41300	41250	100
674	20240729	090300	89322500	41250	41250	41300	41100	457
675	20240729	090200	70481750	41300	41400	41400	41250	562
676	20240729	090100	47247900	41350	41350	41350	41300	257
677	20240729	090000	36630100	41350	41250	41350	41250	888