KissMeData/001530/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183400	1834974400	29450	29450	29450	29450	1279
3	20240730	183300	1834974400	29450	29450	29450	29450	0
4	20240730	183200	1834974400	29450	29450	29450	29450	0
5	20240730	183100	1834974400	29450	29450	29450	29450	0
6	20240730	183000	1834974400	29450	29450	29450	29450	0
7	20240730	182900	1834974400	29450	29450	29450	29450	0
8	20240730	182800	1834974400	29450	29450	29450	29450	0
9	20240730	182700	1834974400	29450	29450	29450	29450	0
10	20240730	182600	1834974400	29450	29450	29450	29450	0
11	20240730	182500	1834974400	29450	29450	29450	29450	0
12	20240730	182400	1834974400	29450	29450	29450	29450	0
13	20240730	182300	1834974400	29450	29450	29450	29450	0
14	20240730	182200	1834974400	29450	29450	29450	29450	0
15	20240730	182100	1834974400	29450	29450	29450	29450	0
16	20240730	182000	1834974400	29450	29450	29450	29450	0
17	20240730	181900	1834974400	29450	29450	29450	29450	0
18	20240730	181800	1834974400	29450	29450	29450	29450	0
19	20240730	181700	1834974400	29450	29450	29450	29450	0
20	20240730	181600	1834974400	29450	29450	29450	29450	0
21	20240730	181500	1834974400	29450	29450	29450	29450	0
22	20240730	181400	1834974400	29450	29450	29450	29450	0
23	20240730	181300	1834974400	29450	29450	29450	29450	0
24	20240730	181200	1834974400	29450	29450	29450	29450	0
25	20240730	181100	1834974400	29450	29450	29450	29450	0
26	20240730	181000	1834974400	29450	29450	29450	29450	0
27	20240730	180900	1834974400	29450	29450	29450	29450	0
28	20240730	180800	1834974400	29450	29450	29450	29450	0
29	20240730	180700	1834974400	29450	29450	29450	29450	0
30	20240730	180600	1834974400	29450	29450	29450	29450	0
31	20240730	180500	1834974400	29450	29450	29450	29450	0
32	20240730	180400	1834974400	29450	29450	29450	29450	1279
33	20240730	180300	1834974400	29450	29450	29450	29450	0
34	20240730	180200	1834974400	29450	29450	29450	29450	0
35	20240730	180100	1834974400	29450	29450	29450	29450	0
36	20240730	180000	1834974400	29450	29450	29450	29450	0
37	20240730	175900	1834974400	29450	29450	29450	29450	0
38	20240730	175800	1834974400	29450	29450	29450	29450	0
39	20240730	175700	1834974400	29450	29450	29450	29450	0
40	20240730	175600	1834974400	29450	29450	29450	29450	0
41	20240730	175500	1834974400	29450	29450	29450	29450	0
42	20240730	175400	1834974400	29450	29450	29450	29450	0
43	20240730	175300	1834974400	29450	29450	29450	29450	0
44	20240730	175200	1834974400	29450	29450	29450	29450	0
45	20240730	175100	1834974400	29450	29450	29450	29450	0
46	20240730	175000	1834974400	29450	29450	29450	29450	0
47	20240730	174900	1834974400	29450	29450	29450	29450	0
48	20240730	174800	1834974400	29450	29450	29450	29450	0
49	20240730	174700	1834974400	29450	29450	29450	29450	0
50	20240730	174600	1834974400	29450	29450	29450	29450	0
51	20240730	174500	1834974400	29450	29450	29450	29450	0
52	20240730	174400	1834974400	29450	29450	29450	29450	0
53	20240730	174300	1834974400	29450	29450	29450	29450	0
54	20240730	174200	1834974400	29450	29450	29450	29450	0
55	20240730	174100	1834974400	29450	29450	29450	29450	0
56	20240730	174000	1834974400	29450	29450	29450	29450	0
57	20240730	173900	1834974400	29450	29450	29450	29450	0
58	20240730	173800	1834974400	29450	29450	29450	29450	0
59	20240730	173700	1834974400	29450	29450	29450	29450	0
60	20240730	173600	1834974400	29450	29450	29450	29450	0
61	20240730	173500	1834974400	29450	29450	29450	29450	0
62	20240730	173400	1834974400	29450	29450	29450	29450	1279
63	20240730	173300	1834974400	29450	29450	29450	29450	0
64	20240730	173200	1834974400	29450	29450	29450	29450	0
65	20240730	173100	1834974400	29450	29450	29450	29450	0
66	20240730	173000	1834974400	29450	29450	29450	29450	0
67	20240730	172900	1834974400	29450	29450	29450	29450	0
68	20240730	172800	1834974400	29450	29450	29450	29450	0
69	20240730	172700	1834974400	29450	29450	29450	29450	0
70	20240730	172600	1834974400	29450	29450	29450	29450	0
71	20240730	172500	1834974400	29450	29450	29450	29450	0
72	20240730	172400	1834974400	29450	29450	29450	29450	0
73	20240730	172300	1834974400	29450	29450	29450	29450	0
74	20240730	172200	1834974400	29450	29450	29450	29450	0
75	20240730	172100	1834974400	29450	29450	29450	29450	0
76	20240730	172000	1834974400	29450	29450	29450	29450	0
77	20240730	171900	1834974400	29450	29450	29450	29450	0
78	20240730	171800	1834974400	29450	29450	29450	29450	0
79	20240730	171700	1834974400	29450	29450	29450	29450	0
80	20240730	171600	1834974400	29450	29450	29450	29450	0
81	20240730	171500	1834974400	29450	29450	29450	29450	0
82	20240730	171400	1834974400	29450	29450	29450	29450	0
83	20240730	171300	1834974400	29450	29450	29450	29450	0
84	20240730	171200	1834974400	29450	29450	29450	29450	0
85	20240730	171100	1834974400	29450	29450	29450	29450	0
86	20240730	171000	1834974400	29450	29450	29450	29450	0
87	20240730	170900	1834974400	29450	29450	29450	29450	0
88	20240730	170800	1834974400	29450	29450	29450	29450	0
89	20240730	170700	1834974400	29450	29450	29450	29450	0
90	20240730	170600	1834974400	29450	29450	29450	29450	0
91	20240730	170500	1834974400	29450	29450	29450	29450	0
92	20240730	170400	1834974400	29450	29450	29450	29450	1279
93	20240730	170300	1834974400	29450	29450	29450	29450	0
94	20240730	170200	1834974400	29450	29450	29450	29450	0
95	20240730	170100	1834974400	29450	29450	29450	29450	0
96	20240730	170000	1834974400	29450	29450	29450	29450	0
97	20240730	165900	1834974400	29450	29450	29450	29450	0
98	20240730	165800	1834974400	29450	29450	29450	29450	0
99	20240730	165700	1834974400	29450	29450	29450	29450	0
100	20240730	165600	1834974400	29450	29450	29450	29450	0
101	20240730	165500	1834974400	29450	29450	29450	29450	0
102	20240730	165400	1834974400	29450	29450	29450	29450	0
103	20240730	165300	1834974400	29450	29450	29450	29450	0
104	20240730	165200	1834974400	29450	29450	29450	29450	0
105	20240730	165100	1834974400	29450	29450	29450	29450	0
106	20240730	165000	1834974400	29450	29450	29450	29450	0
107	20240730	164900	1834974400	29450	29450	29450	29450	0
108	20240730	164800	1834974400	29450	29450	29450	29450	0
109	20240730	164700	1834974400	29450	29450	29450	29450	0
110	20240730	164600	1834974400	29450	29450	29450	29450	0
111	20240730	164500	1834974400	29450	29450	29450	29450	0
112	20240730	164400	1834974400	29450	29450	29450	29450	0
113	20240730	164300	1834974400	29450	29450	29450	29450	0
114	20240730	164200	1834974400	29450	29450	29450	29450	0
115	20240730	164100	1834974400	29450	29450	29450	29450	0
116	20240730	164000	1834974400	29450	29450	29450	29450	0
117	20240730	163900	1834974400	29450	29450	29450	29450	0
118	20240730	163800	1834974400	29450	29450	29450	29450	0
119	20240730	163700	1834974400	29450	29450	29450	29450	0
120	20240730	163600	1834974400	29450	29450	29450	29450	0
121	20240730	163500	1834974400	29450	29450	29450	29450	0
122	20240730	163400	1834974400	29450	29450	29450	29450	1279
123	20240730	163300	1834974400	29450	29450	29450	29450	0
124	20240730	163200	1834974400	29450	29450	29450	29450	0
125	20240730	163100	1834974400	29450	29450	29450	29450	0
126	20240730	163000	1834974400	29450	29450	29450	29450	0
127	20240730	162900	1834974400	29450	29450	29450	29450	0
128	20240730	162800	1834974400	29450	29450	29450	29450	0
129	20240730	162700	1834974400	29450	29450	29450	29450	0
130	20240730	162600	1834974400	29450	29450	29450	29450	0
131	20240730	162500	1834974400	29450	29450	29450	29450	0
132	20240730	162400	1834974400	29450	29450	29450	29450	0
133	20240730	162300	1834974400	29450	29450	29450	29450	0
134	20240730	162200	1834974400	29450	29450	29450	29450	0
135	20240730	162100	1834974400	29450	29450	29450	29450	0
136	20240730	162000	1834974400	29450	29450	29450	29450	0
137	20240730	161900	1834974400	29450	29450	29450	29450	0
138	20240730	161800	1834974400	29450	29450	29450	29450	0
139	20240730	161700	1834974400	29450	29450	29450	29450	0
140	20240730	161600	1834974400	29450	29450	29450	29450	0
141	20240730	161500	1834974400	29450	29450	29450	29450	0
142	20240730	161400	1834974400	29450	29450	29450	29450	0
143	20240730	161300	1834974400	29450	29450	29450	29450	0
144	20240730	161200	1834974400	29450	29450	29450	29450	0
145	20240730	161100	1834974400	29450	29450	29450	29450	0
146	20240730	161000	1834974400	29450	29450	29450	29450	0
147	20240730	160900	1834974400	29450	29450	29450	29450	0
148	20240730	160800	1834974400	29450	29450	29450	29450	0
149	20240730	160700	1834974400	29450	29450	29450	29450	0
150	20240730	160600	1834974400	29450	29450	29450	29450	0
151	20240730	160500	1834974400	29450	29450	29450	29450	0
152	20240730	160400	1834974400	29450	29450	29450	29450	1279
153	20240730	160300	1834974400	29450	29450	29450	29450	0
154	20240730	160200	1834974400	29450	29450	29450	29450	0
155	20240730	160100	1834974400	29450	29450	29450	29450	0
156	20240730	160000	1834974400	29450	29450	29450	29450	0
157	20240730	155900	1834974400	29450	29450	29450	29450	0
158	20240730	155800	1834974400	29450	29450	29450	29450	0
159	20240730	155700	1834974400	29450	29450	29450	29450	0
160	20240730	155600	1834974400	29450	29450	29450	29450	0
161	20240730	155500	1834974400	29450	29450	29450	29450	0
162	20240730	155400	1834974400	29450	29450	29450	29450	0
163	20240730	155300	1834974400	29450	29450	29450	29450	0
164	20240730	155200	1834974400	29450	29450	29450	29450	0
165	20240730	155100	1834974400	29450	29450	29450	29450	0
166	20240730	155000	1834974400	29450	29450	29450	29450	0
167	20240730	154900	1834974400	29450	29450	29450	29450	0
168	20240730	154800	1834974400	29450	29450	29450	29450	0
169	20240730	154700	1834974400	29450	29450	29450	29450	0
170	20240730	154600	1834974400	29450	29450	29450	29450	0
171	20240730	154500	1834974400	29450	29450	29450	29450	0
172	20240730	154400	1834974400	29450	29450	29450	29450	0
173	20240730	154300	1834974400	29450	29450	29450	29450	0
174	20240730	154200	1834974400	29450	29450	29450	29450	0
175	20240730	154100	1834974400	29450	29450	29450	29450	0
176	20240730	154000	1834974400	29450	29450	29450	29450	0
177	20240730	153900	1834974400	29450	29450	29450	29450	0
178	20240730	153800	1834974400	29450	29450	29450	29450	0
179	20240730	153700	1834974400	29450	29450	29450	29450	0
180	20240730	153600	1834974400	29450	29450	29450	29450	0
181	20240730	153500	1834974400	29450	29450	29450	29450	0
182	20240730	153400	1834974400	29450	29450	29450	29450	1279
183	20240730	153300	1834974400	29450	29450	29450	29450	0
184	20240730	153200	1834974400	29450	29450	29450	29450	0
185	20240730	153100	1834974400	29450	29450	29450	29450	0
186	20240730	153000	1834974400	29450	29450	29450	29450	1279
187	20240730	152900	1797307850	29350	29350	29350	29350	0
188	20240730	152800	1797307850	29350	29350	29350	29350	0
189	20240730	152700	1797307850	29350	29350	29350	29350	0
190	20240730	152600	1797307850	29350	29350	29350	29350	0
191	20240730	152500	1797307850	29350	29350	29350	29350	0
192	20240730	152400	1797307850	29350	29350	29350	29350	0
193	20240730	152300	1797307850	29350	29350	29350	29350	0
194	20240730	152200	1797307850	29350	29350	29350	29350	0
195	20240730	152100	1797307850	29350	29350	29350	29350	0
196	20240730	152000	1797307850	29350	29350	29350	29350	0
197	20240730	151900	1797307850	29350	29400	29400	29350	2
198	20240730	151800	1797249100	29450	29450	29450	29450	0
199	20240730	151700	1797249100	29450	29400	29450	29350	313
200	20240730	151600	1788043250	29400	29400	29400	29400	5
201	20240730	151500	1787896250	29450	29450	29450	29450	57
202	20240730	151400	1786217600	29450	29450	29450	29450	221
203	20240730	151300	1779709150	29450	29450	29450	29450	0
204	20240730	151200	1779709150	29450	29350	29450	29350	1756
205	20240730	151100	1728101800	29400	29400	29400	29400	9
206	20240730	151000	1727837200	29400	29400	29400	29350	1818
207	20240730	150900	1674432600	29400	29400	29450	29400	349
208	20240730	150800	1664171700	29400	29400	29400	29400	35
209	20240730	150700	1663142700	29400	29400	29400	29400	50
210	20240730	150600	1661672700	29400	29400	29400	29400	58
211	20240730	150500	1659967500	29350	29400	29400	29350	70
212	20240730	150400	1657909800	29350	29400	29400	29350	72
213	20240730	150300	1655793050	29400	29400	29400	29350	79
214	20240730	150200	1653471450	29400	29400	29400	29350	260
215	20240730	150100	1645836850	29400	29400	29400	29400	112
216	20240730	150000	1642544050	29400	29400	29400	29400	64
217	20240730	145900	1640662450	29400	29400	29400	29400	51
218	20240730	145800	1639163050	29450	29350	29450	29350	502
219	20240730	145700	1624406500	29350	29400	29400	29350	105
220	20240730	145600	1621322300	29350	29450	29450	29350	480
221	20240730	145500	1607223400	29450	29450	29450	29450	47
222	20240730	145400	1605839250	29450	29450	29450	29450	58
223	20240730	145300	1604131150	29450	29450	29450	29450	0
224	20240730	145200	1604131150	29450	29400	29450	29400	404
225	20240730	145100	1592251000	29400	29350	29400	29350	55
226	20240730	145000	1590634250	29350	29400	29400	29350	82
227	20240730	144900	1588225250	29400	29400	29400	29400	38
228	20240730	144800	1587108050	29350	29400	29400	29350	106
229	20240730	144700	1583994750	29400	29400	29400	29400	75
230	20240730	144600	1581789750	29400	29400	29400	29400	51
231	20240730	144500	1580290350	29400	29400	29400	29400	120
232	20240730	144400	1576762350	29300	29350	29350	29300	69
233	20240730	144300	1574738150	29350	29350	29400	29350	164
234	20240730	144200	1569922500	29400	29400	29400	29400	6
235	20240730	144100	1569746100	29400	29300	29400	29300	75
236	20240730	144000	1567544100	29450	29350	29450	29350	134
237	20240730	143900	1563606100	29450	29450	29450	29450	42
238	20240730	143800	1562369200	29450	29400	29450	29400	80
239	20240730	143700	1560013850	29450	29400	29450	29400	55
240	20240730	143600	1558394750	29400	29400	29400	29350	1387
241	20240730	143500	1517628200	29400	29350	29400	29350	58
242	20240730	143400	1515923500	29350	29400	29400	29350	96
243	20240730	143300	1513103100	29400	29350	29400	29350	53
244	20240730	143200	1511545250	29350	29350	29350	29350	50
245	20240730	143100	1510077750	29350	29350	29350	29350	102
246	20240730	143000	1507084050	29350	29350	29350	29350	11
247	20240730	142900	1506761200	29350	29350	29350	29350	79
248	20240730	142800	1504442550	29350	29350	29350	29350	1766
249	20240730	142700	1452610450	29350	29350	29350	29350	62
250	20240730	142600	1450790750	29350	29350	29350	29350	68
251	20240730	142500	1448794950	29350	29350	29350	29350	53
252	20240730	142400	1447239400	29350	29350	29350	29350	51
253	20240730	142300	1445742550	29300	29350	29350	29300	100
254	20240730	142200	1442810050	29300	29350	29400	29300	1882
255	20240730	142100	1387660800	29400	29400	29400	29400	48
256	20240730	142000	1386249600	29400	29400	29400	29400	0
257	20240730	141900	1386249600	29400	29400	29400	29400	54
258	20240730	141800	1384662000	29400	29350	29400	29350	75
259	20240730	141700	1382458350	29400	29350	29400	29350	78
260	20240730	141600	1380166950	29400	29400	29400	29400	47
261	20240730	141500	1378785150	29400	29400	29400	29400	50
262	20240730	141400	1377315150	29350	29400	29400	29350	111
263	20240730	141300	1374054400	29400	29400	29400	29400	52
264	20240730	141200	1372525600	29400	29400	29400	29400	36
265	20240730	141100	1371467200	29400	29400	29400	29400	48
266	20240730	141000	1370056000	29350	29350	29350	29350	34
267	20240730	140900	1369058100	29400	29350	29400	29350	68
268	20240730	140800	1367059100	29350	29350	29350	29300	137
269	20240730	140700	1363039050	29400	29350	29400	29350	64
270	20240730	140600	1361158700	29400	29400	29400	29400	68
271	20240730	140500	1359159500	29400	29350	29400	29350	147
272	20240730	140400	1354842750	29400	29400	29400	29400	37
273	20240730	140300	1353754950	29400	29400	29400	29400	49
274	20240730	140200	1352314350	29400	29350	29400	29350	70
275	20240730	140100	1350256800	29400	29400	29400	29400	63
276	20240730	140000	1348404600	29400	29400	29400	29400	52
277	20240730	135900	1346875800	29300	29300	29300	29300	1
278	20240730	135800	1346846500	29400	29400	29400	29400	47
279	20240730	135700	1345464700	29400	29400	29400	29350	741
280	20240730	135600	1323714300	29400	29400	29400	29400	61
281	20240730	135500	1321920900	29400	29350	29400	29350	50
282	20240730	135400	1320450950	29400	29350	29400	29350	76
283	20240730	135300	1318217800	29400	29400	29400	29400	37
284	20240730	135200	1317130000	29400	29400	29400	29400	56
285	20240730	135100	1315483600	29400	29400	29400	29400	59
286	20240730	135000	1313749000	29400	29400	29400	29400	42
287	20240730	134900	1312514200	29400	29400	29400	29400	105
288	20240730	134800	1309427200	29400	29400	29400	29400	61
289	20240730	134700	1307633800	29400	29400	29400	29400	45
290	20240730	134600	1306310800	29400	29400	29400	29400	93
291	20240730	134500	1303576600	29450	29450	29450	29350	56
292	20240730	134400	1301927700	29450	29400	29450	29400	99
293	20240730	134300	1299014450	29450	29450	29450	29450	68
294	20240730	134200	1297011850	29450	29450	29450	29450	57
295	20240730	134100	1295333200	29400	29450	29450	29400	105
296	20240730	134000	1292243600	29450	29350	29450	29350	74
297	20240730	133900	1290067200	29450	29350	29450	29350	564
298	20240730	133800	1273466250	29350	29350	29350	29300	118
299	20240730	133700	1270003450	29350	29350	29350	29350	81
300	20240730	133600	1267626100	29350	29300	29350	29300	67
301	20240730	133500	1265660150	29350	29350	29350	29300	98
302	20240730	133400	1262786150	29350	29350	29350	29350	51
303	20240730	133300	1261289300	29350	29350	29350	29350	57
304	20240730	133200	1259616350	29350	29350	29350	29350	216
305	20240730	133100	1253276750	29350	29350	29350	29350	200
306	20240730	133000	1247406750	29350	29350	29350	29350	662
307	20240730	132900	1227977050	29350	29350	29350	29300	242
308	20240730	132800	1220874850	29350	29350	29350	29350	39
309	20240730	132700	1219730200	29350	29350	29350	29350	3
310	20240730	132600	1219642150	29350	29350	29350	29300	343
311	20240730	132500	1209585100	29350	29350	29350	29350	0
312	20240730	132400	1209585100	29350	29350	29350	29350	43
313	20240730	132300	1208323050	29350	29350	29350	29350	43
314	20240730	132200	1207061000	29350	29350	29350	29350	58
315	20240730	132100	1205358700	29350	29350	29350	29350	59
316	20240730	132000	1203627050	29350	29350	29350	29350	69
317	20240730	131900	1201601900	29350	29350	29350	29350	39
318	20240730	131800	1200457250	29350	29350	29350	29350	58
319	20240730	131700	1198754950	29350	29350	29350	29350	159
320	20240730	131600	1194088300	29350	29350	29350	29350	49
321	20240730	131500	1192650150	29350	29350	29400	29300	611
322	20240730	131400	1174719000	29400	29400	29400	29400	0
323	20240730	131300	1174719000	29400	29400	29400	29400	41
324	20240730	131200	1173513600	29400	29400	29400	29400	60
325	20240730	131100	1171749600	29400	29350	29400	29350	852
326	20240730	131000	1146734650	29350	29400	29400	29350	118
327	20240730	130900	1143266650	29400	29300	29400	29300	102
328	20240730	130800	1140273650	29400	29400	29400	29400	65
329	20240730	130700	1138362650	29400	29400	29400	29400	37
330	20240730	130600	1137274850	29350	29350	29350	29350	57
331	20240730	130500	1135601900	29300	29400	29400	29300	1636
332	20240730	130400	1087614700	29400	29400	29400	29400	3
333	20240730	130300	1087526500	29400	29400	29400	29400	63
334	20240730	130200	1085674300	29400	29400	29400	29400	84
335	20240730	130100	1083204700	29400	29400	29400	29400	58
336	20240730	130000	1081499500	29400	29400	29400	29400	43
337	20240730	125900	1080235300	29400	29350	29400	29350	173
338	20240730	125800	1075154750	29400	29400	29400	29350	71
339	20240730	125700	1073067550	29400	29400	29400	29400	52
340	20240730	125600	1071538750	29400	29400	29400	29400	51
341	20240730	125500	1070039350	29400	29350	29400	29350	44
342	20240730	125400	1068745800	29400	29450	29450	29350	152
343	20240730	125300	1064279650	29450	29450	29450	29450	0
344	20240730	125200	1064279650	29450	29450	29450	29400	95
345	20240730	125100	1061483300	29400	29400	29400	29400	37
346	20240730	125000	1060395500	29400	29400	29400	29400	54
347	20240730	124900	1058807900	29400	29400	29400	29400	59
348	20240730	124800	1057073300	29450	29450	29450	29450	59
349	20240730	124700	1055335750	29450	29450	29450	29450	52
350	20240730	124600	1053804350	29450	29450	29450	29450	128
351	20240730	124500	1050034750	29450	29450	29450	29400	63
352	20240730	124400	1048179900	29350	29400	29400	29350	768
353	20240730	124300	1025633550	29450	29450	29450	29450	0
354	20240730	124200	1025633550	29450	29450	29450	29450	47
355	20240730	124100	1024249400	29450	29450	29450	29450	47
356	20240730	124000	1022865250	29450	29450	29450	29450	54
357	20240730	123900	1021274950	29450	29450	29450	29450	255
358	20240730	123800	1013765200	29400	29450	29450	29400	118
359	20240730	123700	1010294000	29450	29450	29450	29450	58
360	20240730	123600	1008585900	29450	29450	29450	29450	45
361	20240730	123500	1007260650	29450	29450	29450	29450	130
362	20240730	123400	1003432150	29450	29400	29450	29400	1116
363	20240730	123300	970619550	29400	29450	29450	29400	69
364	20240730	123200	968589350	29450	29450	29450	29450	52
365	20240730	123100	967057950	29400	29450	29450	29400	86
366	20240730	123000	964526450	29400	29400	29400	29400	1
367	20240730	122900	964497050	29400	29450	29450	29400	35
368	20240730	122800	963466450	29400	29450	29450	29350	3532
369	20240730	122700	859643150	29500	29500	29500	29500	42
370	20240730	122600	858404150	29450	29500	29500	29450	81
371	20240730	122500	856015650	29450	29500	29500	29450	83
372	20240730	122400	853569050	29500	29450	29500	29450	48
373	20240730	122300	852153450	29500	29450	29500	29400	760
374	20240730	122200	829795950	29500	29500	29500	29500	52
375	20240730	122100	828261950	29450	29450	29450	29450	0
376	20240730	122000	828261950	29450	29450	29450	29450	215
377	20240730	121900	821930200	29450	29450	29450	29450	64
378	20240730	121800	820045400	29450	29450	29450	29450	53
379	20240730	121700	818484550	29450	29450	29450	29450	41
380	20240730	121600	817277100	29450	29450	29450	29450	63
381	20240730	121500	815421750	29450	29450	29450	29450	52
382	20240730	121400	813890350	29450	29450	29450	29450	75
383	20240730	121300	811681600	29450	29450	29450	29450	46
384	20240730	121200	810326900	29450	29450	29450	29450	61
385	20240730	121100	808530450	29450	29450	29450	29450	49
386	20240730	121000	807087400	29450	29450	29450	29450	68
387	20240730	120900	805084800	29450	29450	29450	29450	3
388	20240730	120800	804996450	29450	29450	29450	29450	79
389	20240730	120700	802669900	29450	29450	29450	29450	210
390	20240730	120600	796485400	29450	29450	29450	29450	44
391	20240730	120500	795189600	29450	29450	29450	29450	56
392	20240730	120400	793540400	29450	29450	29450	29450	51
393	20240730	120300	792038450	29450	29450	29450	29450	54
394	20240730	120200	790448150	29450	29450	29450	29450	108
395	20240730	120100	787267550	29450	29450	29450	29450	106
396	20240730	120000	784145850	29450	29450	29450	29450	38
397	20240730	115900	783026750	29450	29450	29450	29450	47
398	20240730	115800	781642600	29450	29450	29450	29450	3
399	20240730	115700	781554250	29450	29450	29450	29450	63
400	20240730	115600	779698900	29450	29450	29450	29450	57
401	20240730	115500	778020250	29450	29400	29450	29400	47
402	20240730	115400	776636150	29450	29450	29450	29450	51
403	20240730	115300	775134200	29400	29400	29450	29400	140
404	20240730	115200	771015600	29400	29450	29450	29400	283
405	20240730	115100	762687250	29450	29450	29450	29450	46
406	20240730	115000	761332550	29450	29450	29450	29450	43
407	20240730	114900	760066200	29450	29450	29450	29450	62
408	20240730	114800	758240300	29400	29450	29450	29400	369
409	20240730	114700	747374400	29450	29450	29450	29450	54
410	20240730	114600	745784100	29450	29400	29450	29400	51
411	20240730	114500	744282900	29450	29450	29450	29450	55
412	20240730	114400	742663150	29450	29450	29450	29450	76
413	20240730	114300	740424950	29450	29450	29450	29450	58
414	20240730	114200	738716850	29450	29450	29450	29450	50
415	20240730	114100	737244350	29450	29450	29450	29450	54
416	20240730	114000	735654050	29450	29450	29450	29450	56
417	20240730	113900	734004850	29450	29450	29450	29450	51
418	20240730	113800	732502900	29450	29450	29450	29450	41
419	20240730	113700	731295450	29450	29450	29450	29450	62
420	20240730	113600	729469550	29450	29450	29450	29450	3
421	20240730	113500	729381200	29450	29450	29450	29450	40
422	20240730	113400	728203200	29450	29450	29450	29450	164
423	20240730	113300	723373400	29450	29450	29450	29450	50
424	20240730	113200	721900900	29450	29450	29450	29450	49
425	20240730	113100	720457850	29450	29450	29450	29450	53
426	20240730	113000	718897000	29450	29450	29450	29450	50
427	20240730	112900	717424500	29450	29450	29450	29450	55
428	20240730	112800	715804750	29450	29450	29450	29450	55
429	20240730	112700	714185000	29450	29450	29450	29450	58
430	20240730	112600	712476900	29450	29450	29450	29450	30
431	20240730	112500	711593400	29450	29450	29450	29450	0
432	20240730	112400	711593400	29450	29450	29450	29450	55
433	20240730	112300	709973650	29450	29450	29450	29450	49
434	20240730	112200	708530600	29450	29400	29450	29400	137
435	20240730	112100	704500450	29450	29450	29450	29450	61
436	20240730	112000	702704000	29450	29450	29450	29450	136
437	20240730	111900	698698800	29450	29450	29450	29450	162
438	20240730	111800	693927900	29450	29450	29450	29450	154
439	20240730	111700	689392600	29450	29450	29450	29450	40
440	20240730	111600	688214600	29450	29500	29500	29450	55
441	20240730	111500	686594600	29500	29500	29500	29500	47
442	20240730	111400	685208100	29500	29500	29500	29500	48
443	20240730	111300	683792100	29500	29450	29500	29450	214
444	20240730	111200	677487200	29500	29450	29500	29450	60
445	20240730	111100	675717300	29500	29500	29500	29500	47
446	20240730	111000	674330800	29500	29450	29500	29450	59
447	20240730	110900	672590450	29500	29500	29500	29500	40
448	20240730	110800	671410450	29500	29500	29500	29500	55
449	20240730	110700	669787950	29500	29450	29500	29450	576
450	20240730	110600	652821900	29500	29450	29500	29450	75
451	20240730	110500	650610200	29500	29500	29500	29500	49
452	20240730	110400	649164700	29500	29500	29500	29500	53
453	20240730	110300	647601200	29450	29500	29500	29450	21
454	20240730	110200	646982700	29500	29500	29500	29500	53
455	20240730	110100	645419200	29500	29450	29500	29450	237
456	20240730	110000	638436950	29450	29450	29450	29450	57
457	20240730	105900	636758300	29450	29450	29450	29450	59
458	20240730	105800	635020750	29450	29450	29450	29450	38
459	20240730	105700	633901650	29450	29450	29450	29450	56
460	20240730	105600	632252450	29400	29450	29450	29400	53
461	20240730	105500	630691650	29450	29400	29450	29400	71
462	20240730	105400	628600750	29450	29450	29450	29450	44
463	20240730	105300	627304950	29450	29450	29450	29450	8
464	20240730	105200	627069350	29450	29450	29450	29450	65
465	20240730	105100	625155100	29450	29450	29450	29450	488
466	20240730	105000	610783500	29500	29500	29500	29500	48
467	20240730	104900	609367500	29500	29450	29500	29450	340
468	20240730	104800	599351750	29450	29450	29450	29450	97
469	20240730	104700	596495100	29450	29450	29450	29450	70
470	20240730	104600	594433600	29450	29450	29450	29450	53
471	20240730	104500	592872750	29450	29450	29500	29450	641
472	20240730	104400	573992650	29450	29500	29500	29450	87
473	20240730	104300	571428150	29500	29500	29500	29500	45
474	20240730	104200	570100650	29500	29500	29500	29500	61
475	20240730	104100	568301150	29450	29500	29500	29450	623
476	20240730	104000	549953650	29500	29500	29500	29500	43
477	20240730	103900	548685150	29500	29500	29500	29500	45
478	20240730	103800	547357650	29500	29500	29500	29500	56
479	20240730	103700	545705650	29500	29500	29500	29500	42
480	20240730	103600	544466650	29500	29500	29500	29500	56
481	20240730	103500	542814650	29500	29500	29500	29500	39
482	20240730	103400	541664150	29500	29500	29500	29500	59
483	20240730	103300	539923650	29500	29500	29500	29500	44
484	20240730	103200	538625650	29450	29450	29500	29450	63
485	20240730	103100	536767700	29450	29450	29450	29450	116
486	20240730	103000	533351500	29500	29500	29500	29450	526
487	20240730	102900	517856000	29500	29500	29500	29450	65
488	20240730	102800	515939650	29500	29500	29500	29500	858
489	20240730	102700	490628650	29500	29500	29500	29500	56
490	20240730	102600	488976650	29500	29500	29500	29500	50
491	20240730	102500	487501650	29500	29500	29500	29500	52
492	20240730	102400	485967650	29450	29500	29500	29450	79
493	20240730	102300	483639550	29500	29500	29500	29500	64
494	20240730	102200	481751550	29500	29500	29500	29500	51
495	20240730	102100	480247050	29500	29500	29500	29500	41
496	20240730	102000	479037550	29500	29500	29500	29500	0
497	20240730	101900	479037550	29500	29500	29500	29500	54
498	20240730	101800	477444550	29500	29500	29500	29500	185
499	20240730	101700	471987050	29500	29500	29500	29450	282
500	20240730	101600	463670050	29500	29500	29500	29500	59
501	20240730	101500	461929550	29500	29500	29500	29500	283
502	20240730	101400	453581050	29500	29450	29500	29450	596
503	20240730	101300	436009900	29450	29500	29500	29450	134
504	20240730	101200	432056950	29500	29500	29500	29500	36
505	20240730	101100	430994950	29500	29500	29500	29500	48
506	20240730	101000	429578950	29500	29500	29500	29500	64
507	20240730	100900	427690950	29450	29500	29500	29450	393
508	20240730	100800	416098450	29500	29500	29500	29500	4
509	20240730	100700	415980450	29500	29500	29500	29500	81
510	20240730	100600	413590950	29450	29450	29450	29450	14
511	20240730	100500	413178650	29450	29450	29450	29450	60
512	20240730	100400	411411650	29450	29500	29500	29450	498
513	20240730	100300	396743500	29500	29500	29500	29500	960
514	20240730	100200	368423500	29500	29500	29500	29500	33
515	20240730	100100	367450000	29500	29500	29500	29500	66
516	20240730	100000	365503000	29500	29450	29500	29450	49
517	20240730	095900	364058800	29450	29450	29450	29450	40
518	20240730	095800	362880800	29450	29500	29500	29450	1014
519	20240730	095700	333018300	29500	29450	29500	29450	82
520	20240730	095600	330600300	29500	29500	29500	29500	50
521	20240730	095500	329125300	29500	29500	29500	29500	54
522	20240730	095400	327532300	29450	29500	29500	29450	258
523	20240730	095300	319931300	29500	29500	29500	29450	292
524	20240730	095200	311328000	29500	29500	29500	29450	87
525	20240730	095100	308762150	29450	29450	29450	29450	255
526	20240730	095000	301252400	29450	29450	29450	29450	41
527	20240730	094900	300044950	29450	29450	29450	29450	63
528	20240730	094800	298189600	29450	29450	29450	29450	3
529	20240730	094700	298101250	29450	29450	29450	29450	79
530	20240730	094600	295774700	29450	29450	29450	29450	64
531	20240730	094500	293889900	29450	29450	29450	29450	101
532	20240730	094400	290915450	29450	29450	29450	29450	55
533	20240730	094300	289295700	29450	29400	29450	29400	162
534	20240730	094200	284529500	29450	29500	29500	29450	124
535	20240730	094100	280875550	29450	29500	29500	29450	155
536	20240730	094000	276308050	29450	29450	29450	29450	445
537	20240730	093900	263202800	29400	29450	29450	29400	150
538	20240730	093800	258790300	29450	29450	29450	29450	68
539	20240730	093700	256787700	29400	29450	29450	29400	252
540	20240730	093600	249376550	29450	29450	29450	29450	173
541	20240730	093500	244281700	29450	29400	29450	29400	128
542	20240730	093400	240515600	29400	29450	29450	29400	131
543	20240730	093300	236661450	29450	29450	29450	29450	55
544	20240730	093200	235041700	29450	29450	29450	29450	63
545	20240730	093100	233186350	29500	29450	29500	29450	112
546	20240730	093000	229885850	29450	29450	29450	29450	148
547	20240730	092900	225527250	29450	29500	29500	29450	1294
548	20240730	092800	187417300	29450	29450	29500	29450	771
549	20240730	092700	164708250	29450	29500	29500	29450	100
550	20240730	092600	161761050	29500	29500	29500	29500	1
551	20240730	092500	161731550	29500	29500	29500	29400	150
552	20240730	092400	157306650	29500	29450	29500	29450	111
553	20240730	092300	154034600	29450	29400	29450	29400	96
554	20240730	092200	151210200	29400	29450	29450	29400	66
555	20240730	092100	149266550	29450	29450	29450	29450	116
556	20240730	092000	145850350	29450	29500	29500	29450	89
557	20240730	091900	143226850	29450	29450	29500	29450	409
558	20240730	091800	131179250	29450	29450	29450	29450	102
559	20240730	091700	128175350	29450	29450	29450	29450	252
560	20240730	091600	120753950	29500	29500	29500	29450	179
561	20240730	091500	115475200	29450	29450	29450	29450	504
562	20240730	091400	100632400	29450	29450	29450	29450	44
563	20240730	091300	99336600	29450	29450	29450	29450	92
564	20240730	091200	96627200	29450	29450	29450	29450	52
565	20240730	091100	95095800	29450	29400	29450	29400	69
566	20240730	091000	93064400	29450	29450	29450	29450	118
567	20240730	090900	89589300	29500	29500	29500	29450	241
568	20240730	090800	82486250	29500	29450	29500	29450	1302
569	20240730	090700	44077300	29450	29450	29450	29450	224
570	20240730	090600	37480500	29500	29500	29500	29500	38
571	20240730	090500	36359500	29450	29450	29450	29450	186
572	20240730	090400	30881800	29450	29500	29500	29450	280
573	20240730	090300	22627850	29500	29400	29500	29400	66
574	20240730	090200	20682350	29400	29400	29450	29400	300
575	20240730	090100	11860250	29450	29500	29500	29450	117
576	20240730	090000	8411750	29500	29400	29500	29400	286