KissMeData/000500/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183100	3011186350	41750	41750	41750	41750	1705
3	20240729	183000	3011186350	41750	41750	41750	41750	0
4	20240729	182900	3011186350	41750	41750	41750	41750	0
5	20240729	182800	3011186350	41750	41750	41750	41750	0
6	20240729	182700	3011186350	41750	41750	41750	41750	0
7	20240729	182600	3011186350	41750	41750	41750	41750	0
8	20240729	182500	3011186350	41750	41750	41750	41750	0
9	20240729	182400	3011186350	41750	41750	41750	41750	0
10	20240729	182300	3011186350	41750	41750	41750	41750	0
11	20240729	182200	3011186350	41750	41750	41750	41750	0
12	20240729	182100	3011186350	41750	41750	41750	41750	0
13	20240729	182000	3011186350	41750	41750	41750	41750	0
14	20240729	181900	3011186350	41750	41750	41750	41750	0
15	20240729	181800	3011186350	41750	41750	41750	41750	0
16	20240729	181700	3011186350	41750	41750	41750	41750	0
17	20240729	181600	3011186350	41750	41750	41750	41750	0
18	20240729	181500	3011186350	41750	41750	41750	41750	0
19	20240729	181400	3011186350	41750	41750	41750	41750	0
20	20240729	181300	3011186350	41750	41750	41750	41750	0
21	20240729	181200	3011186350	41750	41750	41750	41750	0
22	20240729	181100	3011186350	41750	41750	41750	41750	0
23	20240729	181000	3011186350	41750	41750	41750	41750	0
24	20240729	180900	3011186350	41750	41750	41750	41750	0
25	20240729	180800	3011186350	41750	41750	41750	41750	0
26	20240729	180700	3011186350	41750	41750	41750	41750	0
27	20240729	180600	3011186350	41750	41750	41750	41750	0
28	20240729	180500	3011186350	41750	41750	41750	41750	0
29	20240729	180400	3011186350	41750	41750	41750	41750	0
30	20240729	180300	3011186350	41750	41750	41750	41750	0
31	20240729	180200	3011186350	41750	41750	41750	41750	0
32	20240729	180100	3011186350	41750	41750	41750	41750	1705
33	20240729	180000	3011186350	41750	41750	41750	41750	0
34	20240729	175900	3011186350	41750	41750	41750	41750	0
35	20240729	175800	3011186350	41750	41750	41750	41750	0
36	20240729	175700	3011186350	41750	41750	41750	41750	0
37	20240729	175600	3011186350	41750	41750	41750	41750	0
38	20240729	175500	3011186350	41750	41750	41750	41750	0
39	20240729	175400	3011186350	41750	41750	41750	41750	0
40	20240729	175300	3011186350	41750	41750	41750	41750	0
41	20240729	175200	3011186350	41750	41750	41750	41750	0
42	20240729	175100	3011186350	41750	41750	41750	41750	0
43	20240729	175000	3011186350	41750	41750	41750	41750	0
44	20240729	174900	3011186350	41750	41750	41750	41750	0
45	20240729	174800	3011186350	41750	41750	41750	41750	0
46	20240729	174700	3011186350	41750	41750	41750	41750	0
47	20240729	174600	3011186350	41750	41750	41750	41750	0
48	20240729	174500	3011186350	41750	41750	41750	41750	0
49	20240729	174400	3011186350	41750	41750	41750	41750	0
50	20240729	174300	3011186350	41750	41750	41750	41750	0
51	20240729	174200	3011186350	41750	41750	41750	41750	0
52	20240729	174100	3011186350	41750	41750	41750	41750	0
53	20240729	174000	3011186350	41750	41750	41750	41750	0
54	20240729	173900	3011186350	41750	41750	41750	41750	0
55	20240729	173800	3011186350	41750	41750	41750	41750	0
56	20240729	173700	3011186350	41750	41750	41750	41750	0
57	20240729	173600	3011186350	41750	41750	41750	41750	0
58	20240729	173500	3011186350	41750	41750	41750	41750	0
59	20240729	173400	3011186350	41750	41750	41750	41750	0
60	20240729	173300	3011186350	41750	41750	41750	41750	0
61	20240729	173200	3011186350	41750	41750	41750	41750	0
62	20240729	173100	3011186350	41750	41750	41750	41750	1705
63	20240729	173000	3011186350	41750	41750	41750	41750	0
64	20240729	172900	3011186350	41750	41750	41750	41750	0
65	20240729	172800	3011186350	41750	41750	41750	41750	0
66	20240729	172700	3011186350	41750	41750	41750	41750	0
67	20240729	172600	3011186350	41750	41750	41750	41750	0
68	20240729	172500	3011186350	41750	41750	41750	41750	0
69	20240729	172400	3011186350	41750	41750	41750	41750	0
70	20240729	172300	3011186350	41750	41750	41750	41750	0
71	20240729	172200	3011186350	41750	41750	41750	41750	0
72	20240729	172100	3011186350	41750	41750	41750	41750	0
73	20240729	172000	3011186350	41750	41750	41750	41750	0
74	20240729	171900	3011186350	41750	41750	41750	41750	0
75	20240729	171800	3011186350	41750	41750	41750	41750	0
76	20240729	171700	3011186350	41750	41750	41750	41750	0
77	20240729	171600	3011186350	41750	41750	41750	41750	0
78	20240729	171500	3011186350	41750	41750	41750	41750	0
79	20240729	171400	3011186350	41750	41750	41750	41750	0
80	20240729	171300	3011186350	41750	41750	41750	41750	0
81	20240729	171200	3011186350	41750	41750	41750	41750	0
82	20240729	171100	3011186350	41750	41750	41750	41750	0
83	20240729	171000	3011186350	41750	41750	41750	41750	0
84	20240729	170900	3011186350	41750	41750	41750	41750	0
85	20240729	170800	3011186350	41750	41750	41750	41750	0
86	20240729	170700	3011186350	41750	41750	41750	41750	0
87	20240729	170600	3011186350	41750	41750	41750	41750	0
88	20240729	170500	3011186350	41750	41750	41750	41750	0
89	20240729	170400	3011186350	41750	41750	41750	41750	0
90	20240729	170300	3011186350	41750	41750	41750	41750	0
91	20240729	170200	3011186350	41750	41750	41750	41750	0
92	20240729	170100	3011186350	41750	41750	41750	41750	1705
93	20240729	170000	3011186350	41750	41750	41750	41750	0
94	20240729	165900	3011186350	41750	41750	41750	41750	0
95	20240729	165800	3011186350	41750	41750	41750	41750	0
96	20240729	165700	3011186350	41750	41750	41750	41750	0
97	20240729	165600	3011186350	41750	41750	41750	41750	0
98	20240729	165500	3011186350	41750	41750	41750	41750	0
99	20240729	165400	3011186350	41750	41750	41750	41750	0
100	20240729	165300	3011186350	41750	41750	41750	41750	0
101	20240729	165200	3011186350	41750	41750	41750	41750	0
102	20240729	165100	3011186350	41750	41750	41750	41750	0
103	20240729	165000	3011186350	41750	41750	41750	41750	0
104	20240729	164900	3011186350	41750	41750	41750	41750	0
105	20240729	164800	3011186350	41750	41750	41750	41750	0
106	20240729	164700	3011186350	41750	41750	41750	41750	0
107	20240729	164600	3011186350	41750	41750	41750	41750	0
108	20240729	164500	3011186350	41750	41750	41750	41750	0
109	20240729	164400	3011186350	41750	41750	41750	41750	0
110	20240729	164300	3011186350	41750	41750	41750	41750	0
111	20240729	164200	3011186350	41750	41750	41750	41750	0
112	20240729	164100	3011186350	41750	41750	41750	41750	0
113	20240729	164000	3011186350	41750	41750	41750	41750	0
114	20240729	163900	3011186350	41750	41750	41750	41750	0
115	20240729	163800	3011186350	41750	41750	41750	41750	0
116	20240729	163700	3011186350	41750	41750	41750	41750	0
117	20240729	163600	3011186350	41750	41750	41750	41750	0
118	20240729	163500	3011186350	41750	41750	41750	41750	0
119	20240729	163400	3011186350	41750	41750	41750	41750	0
120	20240729	163300	3011186350	41750	41750	41750	41750	0
121	20240729	163200	3011186350	41750	41750	41750	41750	0
122	20240729	163100	3011186350	41750	41750	41750	41750	1705
123	20240729	163000	3011186350	41750	41750	41750	41750	0
124	20240729	162900	3011186350	41750	41750	41750	41750	0
125	20240729	162800	3011186350	41750	41750	41750	41750	0
126	20240729	162700	3011186350	41750	41750	41750	41750	0
127	20240729	162600	3011186350	41750	41750	41750	41750	0
128	20240729	162500	3011186350	41750	41750	41750	41750	0
129	20240729	162400	3011186350	41750	41750	41750	41750	0
130	20240729	162300	3011186350	41750	41750	41750	41750	0
131	20240729	162200	3011186350	41750	41750	41750	41750	0
132	20240729	162100	3011186350	41750	41750	41750	41750	0
133	20240729	162000	3011186350	41750	41750	41750	41750	0
134	20240729	161900	3011186350	41750	41750	41750	41750	0
135	20240729	161800	3011186350	41750	41750	41750	41750	0
136	20240729	161700	3011186350	41750	41750	41750	41750	0
137	20240729	161600	3011186350	41750	41750	41750	41750	0
138	20240729	161500	3011186350	41750	41750	41750	41750	0
139	20240729	161400	3011186350	41750	41750	41750	41750	0
140	20240729	161300	3011186350	41750	41750	41750	41750	0
141	20240729	161200	3011186350	41750	41750	41750	41750	0
142	20240729	161100	3011186350	41750	41750	41750	41750	0
143	20240729	161000	3011186350	41750	41750	41750	41750	0
144	20240729	160900	3011186350	41750	41750	41750	41750	0
145	20240729	160800	3011186350	41750	41750	41750	41750	0
146	20240729	160700	3011186350	41750	41750	41750	41750	0
147	20240729	160600	3011186350	41750	41750	41750	41750	0
148	20240729	160500	3011186350	41750	41750	41750	41750	0
149	20240729	160400	3011186350	41750	41750	41750	41750	0
150	20240729	160300	3011186350	41750	41750	41750	41750	0
151	20240729	160200	3011186350	41750	41750	41750	41750	0
152	20240729	160100	3011186350	41750	41750	41750	41750	1705
153	20240729	160000	3011186350	41750	41750	41750	41750	0
154	20240729	155900	3011186350	41750	41750	41750	41750	0
155	20240729	155800	3011186350	41750	41750	41750	41750	0
156	20240729	155700	3011186350	41750	41750	41750	41750	0
157	20240729	155600	3011186350	41750	41750	41750	41750	0
158	20240729	155500	3011186350	41750	41750	41750	41750	0
159	20240729	155400	3011186350	41750	41750	41750	41750	0
160	20240729	155300	3011186350	41750	41750	41750	41750	0
161	20240729	155200	3011186350	41750	41750	41750	41750	0
162	20240729	155100	3011186350	41750	41750	41750	41750	0
163	20240729	155000	3011186350	41750	41750	41750	41750	0
164	20240729	154900	3011186350	41750	41750	41750	41750	0
165	20240729	154800	3011186350	41750	41750	41750	41750	0
166	20240729	154700	3011186350	41750	41750	41750	41750	0
167	20240729	154600	3011186350	41750	41750	41750	41750	0
168	20240729	154500	3011186350	41750	41750	41750	41750	0
169	20240729	154400	3011186350	41750	41750	41750	41750	0
170	20240729	154300	3011186350	41750	41750	41750	41750	0
171	20240729	154200	3011186350	41750	41750	41750	41750	0
172	20240729	154100	3011186350	41750	41750	41750	41750	0
173	20240729	154000	3011186350	41750	41750	41750	41750	0
174	20240729	153900	3011186350	41750	41750	41750	41750	0
175	20240729	153800	3011186350	41750	41750	41750	41750	0
176	20240729	153700	3011186350	41750	41750	41750	41750	0
177	20240729	153600	3011186350	41750	41750	41750	41750	0
178	20240729	153500	3011186350	41750	41750	41750	41750	0
179	20240729	153400	3011186350	41750	41750	41750	41750	0
180	20240729	153300	3011186350	41750	41750	41750	41750	0
181	20240729	153200	3011186350	41750	41750	41750	41750	0
182	20240729	153100	3011186350	41750	41750	41750	41750	1705
183	20240729	153000	3011186350	41750	41750	41750	41750	1705
184	20240729	152900	2940002600	41650	41650	41650	41650	0
185	20240729	152800	2940002600	41650	41650	41650	41650	0
186	20240729	152700	2940002600	41650	41650	41650	41650	0
187	20240729	152600	2940002600	41650	41650	41650	41650	0
188	20240729	152500	2940002600	41650	41650	41650	41650	0
189	20240729	152400	2940002600	41650	41650	41650	41650	0
190	20240729	152300	2940002600	41650	41650	41650	41650	0
191	20240729	152200	2940002600	41650	41650	41650	41650	0
192	20240729	152100	2940002600	41650	41650	41650	41650	0
193	20240729	152000	2940002600	41650	41650	41650	41650	0
194	20240729	151900	2940002600	41650	41550	41650	41550	194
195	20240729	151800	2931931000	41650	41650	41650	41550	33
196	20240729	151700	2930557250	41650	41600	41650	41550	285
197	20240729	151600	2918702450	41600	41550	41600	41550	163
198	20240729	151500	2911924400	41550	41550	41550	41550	37
199	20240729	151400	2910387050	41550	41550	41550	41550	57
200	20240729	151300	2908018700	41500	41550	41550	41500	102
201	20240729	151200	2903784600	41550	41550	41550	41550	3
202	20240729	151100	2903659950	41550	41550	41600	41550	153
203	20240729	151000	2897302450	41600	41500	41600	41500	120
204	20240729	150900	2892316150	41500	41550	41550	41500	13
205	20240729	150800	2891776050	41500	41500	41550	41500	130
206	20240729	150700	2886380550	41500	41550	41550	41500	548
207	20240729	150600	2863638300	41550	41550	41600	41550	768
208	20240729	150500	2831726900	41600	41600	41600	41500	54
209	20240729	150400	2829483900	41550	41550	41550	41550	69
210	20240729	150300	2826616950	41550	41550	41550	41550	9
211	20240729	150200	2826243000	41550	41550	41550	41550	733
212	20240729	150100	2795786850	41550	41550	41550	41550	0
213	20240729	150000	2795786850	41550	41650	41650	41550	29
214	20240729	145900	2794581800	41600	41600	41600	41600	0
215	20240729	145800	2794581800	41600	41600	41600	41550	150
216	20240729	145700	2788344200	41550	41600	41600	41550	47
217	20240729	145600	2786390600	41550	41550	41550	41550	4
218	20240729	145500	2786224400	41550	41550	41550	41550	27
219	20240729	145400	2785102550	41550	41550	41550	41550	3
220	20240729	145300	2784977900	41550	41550	41550	41550	5
221	20240729	145200	2784770150	41600	41600	41600	41550	4
222	20240729	145100	2784603850	41600	41600	41600	41600	14
223	20240729	145000	2784021450	41600	41550	41600	41550	11
224	20240729	144900	2783564250	41550	41550	41550	41550	11
225	20240729	144800	2783107200	41550	41550	41600	41550	53
226	20240729	144700	2780904700	41550	41550	41550	41550	469
227	20240729	144600	2761417750	41600	41600	41600	41600	27
228	20240729	144500	2760294550	41600	41650	41700	41600	118
229	20240729	144400	2755383600	41600	41600	41600	41600	30
230	20240729	144300	2754135600	41650	41600	41650	41600	882
231	20240729	144200	2717400850	41600	41600	41600	41600	26
232	20240729	144100	2716319250	41600	41600	41600	41600	10
233	20240729	144000	2715903250	41600	41550	41600	41550	17
234	20240729	143900	2715196300	41600	41600	41600	41600	43
235	20240729	143800	2713407500	41550	41550	41550	41550	3
236	20240729	143700	2713282850	41600	41600	41600	41600	0
237	20240729	143600	2713282850	41600	41600	41600	41600	100
238	20240729	143500	2709122850	41600	41650	41650	41600	161
239	20240729	143400	2702420250	41600	41600	41600	41600	5
240	20240729	143300	2702212250	41600	41600	41600	41600	10
241	20240729	143200	2701796250	41650	41650	41650	41650	0
242	20240729	143100	2701796250	41650	41500	41650	41500	827
243	20240729	143000	2667367950	41500	41500	41500	41500	0
244	20240729	142900	2667367950	41500	41500	41500	41500	0
245	20240729	142800	2667367950	41500	41500	41500	41500	557
246	20240729	142700	2644252450	41500	41500	41500	41500	0
247	20240729	142600	2644252450	41500	41500	41500	41500	10
248	20240729	142500	2643837450	41500	41600	41600	41500	116
249	20240729	142400	2639013950	41500	41600	41600	41500	11
250	20240729	142300	2638556950	41550	41550	41550	41550	130
251	20240729	142200	2633155450	41550	41500	41550	41500	118
252	20240729	142100	2628252800	41500	41500	41500	41500	0
253	20240729	142000	2628252800	41500	41550	41550	41500	139
254	20240729	141900	2622478050	41550	41550	41550	41550	74
255	20240729	141800	2619403350	41500	41550	41550	41500	3
256	20240729	141700	2619278800	41550	41550	41550	41550	3
257	20240729	141600	2619154150	41550	41550	41550	41550	101
258	20240729	141500	2614957600	41550	41550	41550	41550	0
259	20240729	141400	2614957600	41550	41500	41550	41500	31
260	20240729	141300	2613670600	41550	41500	41550	41500	27
261	20240729	141200	2612549100	41500	41550	41550	41500	817
262	20240729	141100	2578614750	41650	41650	41650	41650	0
263	20240729	141000	2578614750	41650	41650	41650	41650	0
264	20240729	140900	2578614750	41650	41600	41650	41600	145
265	20240729	140800	2572577400	41550	41550	41550	41550	50
266	20240729	140700	2570499900	41500	41500	41500	41500	1
267	20240729	140600	2570458400	41550	41550	41550	41550	124
268	20240729	140500	2565306200	41550	41550	41550	41550	3
269	20240729	140400	2565181550	41550	41550	41550	41550	3
270	20240729	140300	2565056900	41550	41600	41600	41550	149
271	20240729	140200	2558865800	41650	41650	41650	41650	2
272	20240729	140100	2558782500	41650	41650	41650	41650	31
273	20240729	140000	2557491350	41650	41650	41650	41650	0
274	20240729	135900	2557491350	41650	41650	41650	41650	70
275	20240729	135800	2554575850	41600	41650	41650	41600	7
276	20240729	135700	2554284550	41650	41650	41650	41650	2
277	20240729	135600	2554201250	41650	41650	41650	41650	120
278	20240729	135500	2549203250	41550	41550	41550	41550	1
279	20240729	135400	2549161700	41550	41550	41550	41550	24
280	20240729	135300	2548164500	41700	41700	41700	41700	4
281	20240729	135200	2547997700	41700	41700	41700	41700	9
282	20240729	135100	2547622400	41550	41600	41600	41550	133
283	20240729	135000	2542090100	41550	41550	41550	41550	20
284	20240729	134900	2541259100	41600	41600	41600	41600	2
285	20240729	134800	2541175900	41550	41600	41600	41550	3
286	20240729	134700	2541051200	41600	41600	41600	41550	41
287	20240729	134600	2539346100	41600	41600	41600	41600	2
288	20240729	134500	2539262900	41600	41650	41650	41600	386
289	20240729	134400	2523190500	41650	41650	41650	41650	2
290	20240729	134300	2523107200	41650	41650	41650	41650	26
291	20240729	134200	2522024300	41700	41700	41700	41700	0
292	20240729	134100	2522024300	41700	41750	41750	41700	2
293	20240729	134000	2521940850	41750	41750	41800	41750	358
294	20240729	133900	2506993800	41750	41750	41750	41750	1
295	20240729	133800	2506952050	41750	41600	41750	41600	1127
296	20240729	133700	2459969750	41600	41600	41600	41600	150
297	20240729	133600	2453729750	41600	41550	41600	41550	5
298	20240729	133500	2453521950	41600	41600	41600	41550	827
299	20240729	133400	2419118850	41600	41600	41600	41600	100
300	20240729	133300	2414958850	41550	41550	41550	41550	15
301	20240729	133200	2414335600	41550	41550	41550	41550	314
302	20240729	133100	2401288900	41400	41550	41550	41400	64
303	20240729	133000	2398634500	41550	41500	41550	41500	56
304	20240729	132900	2396310400	41550	41550	41550	41550	24
305	20240729	132800	2395313200	41550	41550	41550	41550	0
306	20240729	132700	2395313200	41550	41550	41550	41550	240
307	20240729	132600	2385341200	41550	41550	41550	41550	112
308	20240729	132500	2380687600	41550	41550	41550	41550	29
309	20240729	132400	2379482650	41550	41500	41550	41500	150
310	20240729	132300	2373257150	41500	41550	41550	41500	8
311	20240729	132200	2372924800	41550	41550	41550	41550	0
312	20240729	132100	2372924800	41550	41550	41550	41550	127
313	20240729	132000	2367647950	41550	41550	41550	41550	176
314	20240729	131900	2360335150	41550	41550	41550	41550	44
315	20240729	131800	2358506950	41500	41550	41550	41500	10
316	20240729	131700	2358091500	41550	41550	41550	41550	1
317	20240729	131600	2358049950	41550	41550	41550	41550	0
318	20240729	131500	2358049950	41550	41550	41550	41550	195
319	20240729	131400	2349947700	41550	41550	41550	41550	0
320	20240729	131300	2349947700	41550	41550	41550	41550	11
321	20240729	131200	2349490650	41550	41550	41550	41550	0
322	20240729	131100	2349490650	41550	41550	41550	41550	19
323	20240729	131000	2348701200	41550	41550	41550	41550	28
324	20240729	130900	2347537800	41550	41550	41550	41550	3
325	20240729	130800	2347413150	41550	41550	41550	41550	30
326	20240729	130700	2346166650	41550	41550	41550	41550	130
327	20240729	130600	2340765150	41550	41550	41550	41550	1
328	20240729	130500	2340723600	41550	41500	41550	41500	301
329	20240729	130400	2328221550	41400	41400	41400	41400	1
330	20240729	130300	2328180150	41500	41500	41500	41500	0
331	20240729	130200	2328180150	41500	41500	41500	41500	10
332	20240729	130100	2327765150	41500	41450	41500	41450	10
333	20240729	130000	2327350200	41500	41450	41500	41450	2
334	20240729	125900	2327267250	41450	41450	41450	41450	376
335	20240729	125800	2311682050	41500	41450	41500	41450	502
336	20240729	125700	2290859500	41450	41400	41450	41400	304
337	20240729	125600	2278258800	41350	41350	41350	41350	1
338	20240729	125500	2278217450	41350	41350	41350	41350	52
339	20240729	125400	2276067250	41350	41350	41350	41350	61
340	20240729	125300	2273544900	41350	41350	41350	41350	0
341	20240729	125200	2273544900	41350	41350	41350	41350	8
342	20240729	125100	2273214100	41350	41350	41350	41350	0
343	20240729	125000	2273214100	41350	41350	41350	41350	40
344	20240729	124900	2271560100	41400	41400	41400	41400	21
345	20240729	124800	2270690700	41450	41450	41450	41400	5
346	20240729	124700	2270483550	41400	41400	41400	41400	5
347	20240729	124600	2270276550	41450	41450	41450	41450	36
348	20240729	124500	2268784350	41450	41450	41450	41450	0
349	20240729	124400	2268784350	41450	41450	41450	41450	56
350	20240729	124300	2266463150	41450	41450	41450	41450	72
351	20240729	124200	2263478750	41400	41450	41450	41400	16
352	20240729	124100	2262816000	41450	41450	41450	41450	7
353	20240729	124000	2262525850	41500	41500	41500	41500	170
354	20240729	123900	2255470850	41500	41500	41500	41400	171
355	20240729	123800	2248378350	41450	41450	41450	41400	215
356	20240729	123700	2239470800	41500	41500	41500	41500	2
357	20240729	123600	2239387800	41500	41500	41500	41500	9
358	20240729	123500	2239014300	41500	41500	41500	41500	361
359	20240729	123400	2224032800	41500	41500	41500	41500	9
360	20240729	123300	2223659300	41500	41300	41500	41300	833
361	20240729	123200	2189161850	41300	41350	41350	41300	103
362	20240729	123100	2184904550	41350	41350	41350	41350	8
363	20240729	123000	2184573750	41350	41350	41350	41350	6
364	20240729	122900	2184325650	41400	41400	41400	41400	1
365	20240729	122800	2184284250	41400	41400	41400	41400	0
366	20240729	122700	2184284250	41400	41400	41400	41400	17
367	20240729	122600	2183580450	41450	41450	41450	41450	5
368	20240729	122500	2183373200	41450	41450	41450	41450	0
369	20240729	122400	2183373200	41450	41450	41450	41450	76
370	20240729	122300	2180223000	41350	41350	41350	41350	3
371	20240729	122200	2180098950	41350	41350	41350	41350	0
372	20240729	122100	2180098950	41350	41350	41400	41350	68
373	20240729	122000	2177285400	41350	41400	41400	41350	3
374	20240729	121900	2177161300	41400	41400	41400	41400	5
375	20240729	121800	2176954300	41400	41400	41400	41400	1
376	20240729	121700	2176912900	41400	41400	41400	41400	201
377	20240729	121600	2168591500	41250	41250	41250	41250	103
378	20240729	121500	2164342750	41300	41300	41300	41300	116
379	20240729	121400	2159551950	41400	41400	41400	41400	0
380	20240729	121300	2159551950	41400	41400	41400	41400	187
381	20240729	121200	2151810150	41450	41450	41500	41400	126
382	20240729	121100	2146587300	41450	41450	41450	41450	118
383	20240729	121000	2141696200	41450	41450	41450	41450	0
384	20240729	120900	2141696200	41450	41450	41450	41450	10
385	20240729	120800	2141281700	41400	41450	41450	41400	25
386	20240729	120700	2140246650	41400	41400	41400	41400	86
387	20240729	120600	2136686250	41450	41450	41450	41450	16
388	20240729	120500	2136023050	41450	41450	41450	41450	0
389	20240729	120400	2136023050	41450	41450	41450	41400	221
390	20240729	120300	2126863600	41450	41350	41450	41350	380
391	20240729	120200	2111136700	41400	41400	41400	41400	1
392	20240729	120100	2111095300	41350	41350	41350	41350	0
393	20240729	120000	2111095300	41350	41400	41450	41350	63
394	20240729	115900	2108484450	41450	41400	41500	41400	256
395	20240729	115800	2097873400	41400	41400	41400	41400	1
396	20240729	115700	2097832000	41300	41300	41300	41300	5
397	20240729	115600	2097625500	41300	41300	41300	41300	159
398	20240729	115500	2091058800	41300	41250	41300	41250	2
399	20240729	115400	2090976250	41450	41300	41450	41300	602
400	20240729	115300	2066066650	41250	41250	41250	41250	1
401	20240729	115200	2066025400	41150	41300	41300	41150	18
402	20240729	115100	2065283200	41300	41300	41300	41300	0
403	20240729	115000	2065283200	41300	41300	41300	41300	1
404	20240729	114900	2065241900	41250	41250	41250	41250	55
405	20240729	114800	2062973150	41200	41350	41350	41200	187
406	20240729	114700	2055259150	41300	41300	41350	41300	174
407	20240729	114600	2048071000	41300	41250	41300	41250	101
408	20240729	114500	2043902450	41150	41250	41250	41150	291
409	20240729	114400	2031909000	41250	41250	41250	41200	289
410	20240729	114300	2019997750	41250	41250	41250	41250	1
411	20240729	114200	2019956500	41150	41150	41150	41150	30
412	20240729	114100	2018722000	41150	41200	41300	41150	5
413	20240729	114000	2018516050	41200	41200	41200	41200	20
414	20240729	113900	2017692050	41100	41100	41100	41100	2
415	20240729	113800	2017609850	41100	41150	41200	41100	635
416	20240729	113700	1991455800	41000	41000	41000	41000	200
417	20240729	113600	1983255800	41150	41200	41200	41000	620
418	20240729	113500	1957817800	40950	40950	41200	40950	268
419	20240729	113400	1946812800	40950	40950	40950	40950	38
420	20240729	113300	1945256700	40950	40950	40950	40950	123
421	20240729	113200	1940219850	40950	40950	40950	40950	103
422	20240729	113100	1936002000	40950	40950	40950	40900	95
423	20240729	113000	1932114650	40950	40950	40950	40900	96
424	20240729	112900	1928187800	40900	40950	40950	40900	1000
425	20240729	112800	1887281300	40950	40950	40950	40950	0
426	20240729	112700	1887281300	40950	40950	40950	40950	0
427	20240729	112600	1887281300	40950	41050	41050	40950	818
428	20240729	112500	1853773500	41050	41000	41050	41000	194
429	20240729	112400	1845819100	41000	41050	41050	41000	87
430	20240729	112300	1842250750	41050	41050	41050	41050	99
431	20240729	112200	1838186800	41050	41000	41050	41000	101
432	20240729	112100	1834043300	41050	41050	41050	41000	91
433	20240729	112000	1830311900	41000	41000	41050	41000	31
434	20240729	111900	1829040750	41050	41050	41050	41050	8
435	20240729	111800	1828712350	41050	41200	41200	41050	520
436	20240729	111700	1807354800	41200	41200	41200	41200	2
437	20240729	111600	1807272400	41200	41200	41200	41200	1
438	20240729	111500	1807231200	41200	41200	41200	41200	15
439	20240729	111400	1806613200	41150	41150	41150	41150	401
440	20240729	111300	1790112050	41050	41100	41100	41050	110
441	20240729	111200	1785591300	41200	41200	41200	41200	23
442	20240729	111100	1784643700	41200	41200	41200	41200	0
443	20240729	111000	1784643700	41200	41250	41250	41200	54
444	20240729	110900	1782418350	41300	41300	41300	41300	50
445	20240729	110800	1780353350	41300	41300	41300	41300	0
446	20240729	110700	1780353350	41300	41300	41300	41300	0
447	20240729	110600	1780353350	41300	41300	41300	41300	110
448	20240729	110500	1775810350	41350	41300	41350	41300	11
449	20240729	110400	1775355550	41300	41250	41300	41250	282
450	20240729	110300	1763709050	41200	41200	41200	41200	101
451	20240729	110200	1759547850	41200	41200	41200	41200	33
452	20240729	110100	1758188250	41200	41200	41200	41200	1
453	20240729	110000	1758147050	41150	41050	41150	41050	107
454	20240729	105900	1753746550	41050	41050	41050	41050	155
455	20240729	105800	1747383800	41050	41050	41050	41050	57
456	20240729	105700	1745043950	41000	40950	41000	40950	867
457	20240729	105600	1709498450	40950	40950	41000	40950	113
458	20240729	105500	1704869700	40950	40950	40950	40950	61
459	20240729	105400	1702371750	41000	41000	41000	41000	303
460	20240729	105300	1689948750	41000	41000	41000	41000	201
461	20240729	105200	1681707750	41050	41000	41050	41000	77
462	20240729	105100	1678550650	41050	41050	41050	41050	34
463	20240729	105000	1677154950	41000	41000	41000	41000	37
464	20240729	104900	1675637950	41050	41050	41050	41050	0
465	20240729	104800	1675637950	41050	41050	41050	41000	616
466	20240729	104700	1650381050	41050	41050	41050	41050	1
467	20240729	104600	1650340000	41000	41000	41000	41000	2
468	20240729	104500	1650258000	41000	41000	41000	41000	62
469	20240729	104400	1647716000	41000	41050	41050	41000	37
470	20240729	104300	1646198950	41000	41000	41000	40950	199
471	20240729	104200	1638042050	40950	40950	41000	40950	79
472	20240729	104100	1634804550	40950	40950	40950	40950	73
473	20240729	104000	1631815200	40950	41050	41050	40950	1063
474	20240729	103900	1588251050	41100	41050	41100	41050	69
475	20240729	103800	1585417650	41050	41050	41050	41050	45
476	20240729	103700	1583570400	41050	41050	41050	41050	40
477	20240729	103600	1581928400	41050	41050	41050	41050	154
478	20240729	103500	1575606700	41100	41100	41100	41100	100
479	20240729	103400	1571496700	41100	41100	41100	41100	14
480	20240729	103300	1570921300	41100	41100	41100	41100	3
481	20240729	103200	1570798000	41100	41100	41450	41100	258
482	20240729	103100	1560163450	41150	41200	41200	41150	347
483	20240729	103000	1545874300	41200	41300	41300	41200	110
484	20240729	102900	1541335950	41300	41350	41350	41300	193
485	20240729	102800	1533356800	41400	41400	41400	41400	176
486	20240729	102700	1526070400	41350	41350	41350	41350	21
487	20240729	102600	1525202050	41350	41400	41400	41350	37
488	20240729	102500	1523671550	41400	41400	41400	41400	196
489	20240729	102400	1515557150	41400	41400	41400	41400	0
490	20240729	102300	1515557150	41400	41400	41450	41400	311
491	20240729	102200	1502668950	41400	41400	41400	41400	12
492	20240729	102100	1502172150	41400	41350	41400	41350	30
493	20240729	102000	1500930500	41350	41450	41450	41350	42
494	20240729	101900	1499191650	41500	41450	41500	41450	15
495	20240729	101800	1498569250	41450	41550	41550	41450	218
496	20240729	101700	1489532100	41550	41350	41550	41350	1966
497	20240729	101600	1408040950	41400	41400	41400	41400	39
498	20240729	101500	1406426350	41400	41400	41400	41300	89
499	20240729	101400	1402748650	41300	41300	41300	41300	5
500	20240729	101300	1402542150	41300	41350	41350	41300	24
501	20240729	101200	1401550250	41350	41400	41400	41350	247
502	20240729	101100	1391324500	41400	41400	41450	41350	170
503	20240729	101000	1384289100	41350	41350	41450	41300	689
504	20240729	100900	1355761550	41300	41300	41400	41300	358
505	20240729	100800	1340961900	41300	41300	41300	41300	0
506	20240729	100700	1340961900	41300	41300	41350	41300	73
507	20240729	100600	1337946500	41350	41300	41350	41300	174
508	20240729	100500	1330756850	41350	41300	41350	41250	194
509	20240729	100400	1322744300	41250	41250	41250	41250	187
510	20240729	100300	1315030550	41250	41200	41250	41200	112
511	20240729	100200	1310415900	41200	41250	41250	41200	59
512	20240729	100100	1307984750	41350	41350	41350	41350	1
513	20240729	100000	1307943400	41350	41300	41350	41300	36
514	20240729	095900	1306455150	41300	41300	41300	41300	2
515	20240729	095800	1306372550	41250	41350	41350	41250	255
516	20240729	095700	1295830800	41350	41350	41350	41350	1
517	20240729	095600	1295789450	41350	41350	41350	41350	215
518	20240729	095500	1286899200	41350	41300	41350	41300	16
519	20240729	095400	1286238150	41300	41050	41300	41050	1475
520	20240729	095300	1225413650	41000	41100	41200	41000	227
521	20240729	095200	1216082750	41000	41100	41100	41000	779
522	20240729	095100	1184114650	41050	41050	41050	41050	72
523	20240729	095000	1181159050	41050	41100	41100	41050	445
524	20240729	094900	1162891150	41100	41100	41100	41100	1
525	20240729	094800	1162850050	41100	41100	41100	41050	57
526	20240729	094700	1160509850	41100	41050	41100	41050	232
527	20240729	094600	1150981350	41050	41050	41100	41050	847
528	20240729	094500	1116209500	41050	41100	41100	41050	465
529	20240729	094400	1097105050	41100	41300	41300	41100	77
530	20240729	094300	1093933150	41300	41300	41300	41300	43
531	20240729	094200	1092157250	41300	41350	41350	41300	302
532	20240729	094100	1079683150	41400	41400	41450	41400	256
533	20240729	094000	1069074600	41400	41350	41400	41350	74
534	20240729	093900	1066011250	41350	41300	41350	41300	409
535	20240729	093800	1049100050	41200	41000	41200	41000	338
536	20240729	093700	1035188850	41000	41000	41000	40950	402
537	20240729	093600	1018707050	41000	41200	41200	41000	1380
538	20240729	093500	962057350	41150	41200	41200	41150	2006
539	20240729	093400	879410750	41200	41200	41200	41200	36
540	20240729	093300	877927550	41200	41200	41500	41200	1872
541	20240729	093200	800565100	41150	41150	41150	41150	70
542	20240729	093100	797684600	41150	41150	41150	41150	61
543	20240729	093000	795174450	41150	41150	41150	41150	175
544	20240729	092900	787973200	41200	41350	41350	41200	114
545	20240729	092800	783273350	41350	41300	41350	41200	465
546	20240729	092700	764087850	41300	41300	41300	41200	129
547	20240729	092600	758766300	41250	41350	41350	41250	268
548	20240729	092500	747687100	41300	41200	41300	41200	171
549	20240729	092400	740635150	41200	41300	41350	41200	247
550	20240729	092300	730457950	41350	41250	41350	41250	819
551	20240729	092200	696650350	41250	41100	41250	41100	275
552	20240729	092100	685311900	41000	41100	41100	41000	197
553	20240729	092000	677223900	41100	41100	41100	41050	380
554	20240729	091900	661610350	41050	41050	41050	41050	75
555	20240729	091800	658531600	41050	41050	41050	41050	78
556	20240729	091700	655329700	41050	41050	41100	40950	1017
557	20240729	091600	613594400	41050	41200	41350	41050	1153
558	20240729	091500	566119350	41200	41150	41200	41150	169
559	20240729	091400	559157300	41200	41400	41500	41200	516
560	20240729	091300	537835100	41400	41200	41500	41200	1811
561	20240729	091200	462856100	41200	41300	41400	41000	1483
562	20240729	091100	401793150	41150	41450	41450	41150	623
563	20240729	091000	376070200	41500	41500	41550	41500	125
564	20240729	090900	370881600	41500	41050	41600	41050	1361
565	20240729	090800	314589100	41050	41050	41350	41050	940
566	20240729	090700	275877350	41050	41400	41400	41050	601
567	20240729	090600	251133250	41200	41550	41600	41150	732
568	20240729	090500	220777700	41400	41000	41500	40950	995
569	20240729	090400	179683750	40950	41200	41200	40900	1803
570	20240729	090300	105679750	41200	41400	41450	41200	333
571	20240729	090200	91930650	41400	41100	41400	41100	495
572	20240729	090100	71530150	41100	41150	41200	41100	161
573	20240729	090000	64906050	41150	41200	41500	41150	1555