KissMeData/029780/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	191100	1553826350	40600	40600	40600	40600	1292
3	20240730	191000	1553826350	40600	40600	40600	40600	0
4	20240730	190900	1553826350	40600	40600	40600	40600	0
5	20240730	190800	1553826350	40600	40600	40600	40600	0
6	20240730	190700	1553826350	40600	40600	40600	40600	0
7	20240730	190600	1553826350	40600	40600	40600	40600	0
8	20240730	190500	1553826350	40600	40600	40600	40600	0
9	20240730	190400	1553826350	40600	40600	40600	40600	0
10	20240730	190300	1553826350	40600	40600	40600	40600	0
11	20240730	190200	1553826350	40600	40600	40600	40600	0
12	20240730	190100	1553826350	40600	40600	40600	40600	0
13	20240730	190000	1553826350	40600	40600	40600	40600	0
14	20240730	185900	1553826350	40600	40600	40600	40600	0
15	20240730	185800	1553826350	40600	40600	40600	40600	0
16	20240730	185700	1553826350	40600	40600	40600	40600	0
17	20240730	185600	1553826350	40600	40600	40600	40600	0
18	20240730	185500	1553826350	40600	40600	40600	40600	0
19	20240730	185400	1553826350	40600	40600	40600	40600	0
20	20240730	185300	1553826350	40600	40600	40600	40600	0
21	20240730	185200	1553826350	40600	40600	40600	40600	0
22	20240730	185100	1553826350	40600	40600	40600	40600	0
23	20240730	185000	1553826350	40600	40600	40600	40600	0
24	20240730	184900	1553826350	40600	40600	40600	40600	0
25	20240730	184800	1553826350	40600	40600	40600	40600	0
26	20240730	184700	1553826350	40600	40600	40600	40600	0
27	20240730	184600	1553826350	40600	40600	40600	40600	0
28	20240730	184500	1553826350	40600	40600	40600	40600	0
29	20240730	184400	1553826350	40600	40600	40600	40600	0
30	20240730	184300	1553826350	40600	40600	40600	40600	0
31	20240730	184200	1553826350	40600	40600	40600	40600	0
32	20240730	184100	1553826350	40600	40600	40600	40600	1292
33	20240730	184000	1553826350	40600	40600	40600	40600	0
34	20240730	183900	1553826350	40600	40600	40600	40600	0
35	20240730	183800	1553826350	40600	40600	40600	40600	0
36	20240730	183700	1553826350	40600	40600	40600	40600	0
37	20240730	183600	1553826350	40600	40600	40600	40600	0
38	20240730	183500	1553826350	40600	40600	40600	40600	0
39	20240730	183400	1553826350	40600	40600	40600	40600	0
40	20240730	183300	1553826350	40600	40600	40600	40600	0
41	20240730	183200	1553826350	40600	40600	40600	40600	0
42	20240730	183100	1553826350	40600	40600	40600	40600	0
43	20240730	183000	1553826350	40600	40600	40600	40600	0
44	20240730	182900	1553826350	40600	40600	40600	40600	0
45	20240730	182800	1553826350	40600	40600	40600	40600	0
46	20240730	182700	1553826350	40600	40600	40600	40600	0
47	20240730	182600	1553826350	40600	40600	40600	40600	0
48	20240730	182500	1553826350	40600	40600	40600	40600	0
49	20240730	182400	1553826350	40600	40600	40600	40600	0
50	20240730	182300	1553826350	40600	40600	40600	40600	0
51	20240730	182200	1553826350	40600	40600	40600	40600	0
52	20240730	182100	1553826350	40600	40600	40600	40600	0
53	20240730	182000	1553826350	40600	40600	40600	40600	0
54	20240730	181900	1553826350	40600	40600	40600	40600	0
55	20240730	181800	1553826350	40600	40600	40600	40600	0
56	20240730	181700	1553826350	40600	40600	40600	40600	0
57	20240730	181600	1553826350	40600	40600	40600	40600	0
58	20240730	181500	1553826350	40600	40600	40600	40600	0
59	20240730	181400	1553826350	40600	40600	40600	40600	0
60	20240730	181300	1553826350	40600	40600	40600	40600	0
61	20240730	181200	1553826350	40600	40600	40600	40600	0
62	20240730	181100	1553826350	40600	40600	40600	40600	1292
63	20240730	181000	1553826350	40600	40600	40600	40600	0
64	20240730	180900	1553826350	40600	40600	40600	40600	0
65	20240730	180800	1553826350	40600	40600	40600	40600	0
66	20240730	180700	1553826350	40600	40600	40600	40600	0
67	20240730	180600	1553826350	40600	40600	40600	40600	0
68	20240730	180500	1553826350	40600	40600	40600	40600	0
69	20240730	180400	1553826350	40600	40600	40600	40600	0
70	20240730	180300	1553826350	40600	40600	40600	40600	0
71	20240730	180200	1553826350	40600	40600	40600	40600	0
72	20240730	180100	1553826350	40600	40600	40600	40600	0
73	20240730	180000	1553826350	40600	40600	40600	40600	0
74	20240730	175900	1553826350	40600	40600	40600	40600	0
75	20240730	175800	1553826350	40600	40600	40600	40600	0
76	20240730	175700	1553826350	40600	40600	40600	40600	0
77	20240730	175600	1553826350	40600	40600	40600	40600	0
78	20240730	175500	1553826350	40600	40600	40600	40600	0
79	20240730	175400	1553826350	40600	40600	40600	40600	0
80	20240730	175300	1553826350	40600	40600	40600	40600	0
81	20240730	175200	1553826350	40600	40600	40600	40600	0
82	20240730	175100	1553826350	40600	40600	40600	40600	0
83	20240730	175000	1553826350	40600	40600	40600	40600	0
84	20240730	174900	1553826350	40600	40600	40600	40600	0
85	20240730	174800	1553826350	40600	40600	40600	40600	0
86	20240730	174700	1553826350	40600	40600	40600	40600	0
87	20240730	174600	1553826350	40600	40600	40600	40600	0
88	20240730	174500	1553826350	40600	40600	40600	40600	0
89	20240730	174400	1553826350	40600	40600	40600	40600	0
90	20240730	174300	1553826350	40600	40600	40600	40600	0
91	20240730	174200	1553826350	40600	40600	40600	40600	0
92	20240730	174100	1553826350	40600	40600	40600	40600	1292
93	20240730	174000	1553826350	40600	40600	40600	40600	0
94	20240730	173900	1553826350	40600	40600	40600	40600	0
95	20240730	173800	1553826350	40600	40600	40600	40600	0
96	20240730	173700	1553826350	40600	40600	40600	40600	0
97	20240730	173600	1553826350	40600	40600	40600	40600	0
98	20240730	173500	1553826350	40600	40600	40600	40600	0
99	20240730	173400	1553826350	40600	40600	40600	40600	0
100	20240730	173300	1553826350	40600	40600	40600	40600	0
101	20240730	173200	1553826350	40600	40600	40600	40600	0
102	20240730	173100	1553826350	40600	40600	40600	40600	0
103	20240730	173000	1553826350	40600	40600	40600	40600	0
104	20240730	172900	1553826350	40600	40600	40600	40600	0
105	20240730	172800	1553826350	40600	40600	40600	40600	0
106	20240730	172700	1553826350	40600	40600	40600	40600	0
107	20240730	172600	1553826350	40600	40600	40600	40600	0
108	20240730	172500	1553826350	40600	40600	40600	40600	0
109	20240730	172400	1553826350	40600	40600	40600	40600	0
110	20240730	172300	1553826350	40600	40600	40600	40600	0
111	20240730	172200	1553826350	40600	40600	40600	40600	0
112	20240730	172100	1553826350	40600	40600	40600	40600	0
113	20240730	172000	1553826350	40600	40600	40600	40600	0
114	20240730	171900	1553826350	40600	40600	40600	40600	0
115	20240730	171800	1553826350	40600	40600	40600	40600	0
116	20240730	171700	1553826350	40600	40600	40600	40600	0
117	20240730	171600	1553826350	40600	40600	40600	40600	0
118	20240730	171500	1553826350	40600	40600	40600	40600	0
119	20240730	171400	1553826350	40600	40600	40600	40600	0
120	20240730	171300	1553826350	40600	40600	40600	40600	0
121	20240730	171200	1553826350	40600	40600	40600	40600	0
122	20240730	171100	1553826350	40600	40600	40600	40600	1292
123	20240730	171000	1553826350	40600	40600	40600	40600	0
124	20240730	170900	1553826350	40600	40600	40600	40600	0
125	20240730	170800	1553826350	40600	40600	40600	40600	0
126	20240730	170700	1553826350	40600	40600	40600	40600	0
127	20240730	170600	1553826350	40600	40600	40600	40600	0
128	20240730	170500	1553826350	40600	40600	40600	40600	0
129	20240730	170400	1553826350	40600	40600	40600	40600	0
130	20240730	170300	1553826350	40600	40600	40600	40600	0
131	20240730	170200	1553826350	40600	40600	40600	40600	0
132	20240730	170100	1553826350	40600	40600	40600	40600	0
133	20240730	170000	1553826350	40600	40600	40600	40600	0
134	20240730	165900	1553826350	40600	40600	40600	40600	0
135	20240730	165800	1553826350	40600	40600	40600	40600	0
136	20240730	165700	1553826350	40600	40600	40600	40600	0
137	20240730	165600	1553826350	40600	40600	40600	40600	0
138	20240730	165500	1553826350	40600	40600	40600	40600	0
139	20240730	165400	1553826350	40600	40600	40600	40600	0
140	20240730	165300	1553826350	40600	40600	40600	40600	0
141	20240730	165200	1553826350	40600	40600	40600	40600	0
142	20240730	165100	1553826350	40600	40600	40600	40600	0
143	20240730	165000	1553826350	40600	40600	40600	40600	0
144	20240730	164900	1553826350	40600	40600	40600	40600	0
145	20240730	164800	1553826350	40600	40600	40600	40600	0
146	20240730	164700	1553826350	40600	40600	40600	40600	0
147	20240730	164600	1553826350	40600	40600	40600	40600	0
148	20240730	164500	1553826350	40600	40600	40600	40600	0
149	20240730	164400	1553826350	40600	40600	40600	40600	0
150	20240730	164300	1553826350	40600	40600	40600	40600	0
151	20240730	164200	1553826350	40600	40600	40600	40600	0
152	20240730	164100	1553826350	40600	40600	40600	40600	1292
153	20240730	164000	1553826350	40600	40600	40600	40600	0
154	20240730	163900	1553826350	40600	40600	40600	40600	0
155	20240730	163800	1553826350	40600	40600	40600	40600	0
156	20240730	163700	1553826350	40600	40600	40600	40600	0
157	20240730	163600	1553826350	40600	40600	40600	40600	0
158	20240730	163500	1553826350	40600	40600	40600	40600	0
159	20240730	163400	1553826350	40600	40600	40600	40600	0
160	20240730	163300	1553826350	40600	40600	40600	40600	0
161	20240730	163200	1553826350	40600	40600	40600	40600	0
162	20240730	163100	1553826350	40600	40600	40600	40600	0
163	20240730	163000	1553826350	40600	40600	40600	40600	0
164	20240730	162900	1553826350	40600	40600	40600	40600	0
165	20240730	162800	1553826350	40600	40600	40600	40600	0
166	20240730	162700	1553826350	40600	40600	40600	40600	0
167	20240730	162600	1553826350	40600	40600	40600	40600	0
168	20240730	162500	1553826350	40600	40600	40600	40600	0
169	20240730	162400	1553826350	40600	40600	40600	40600	0
170	20240730	162300	1553826350	40600	40600	40600	40600	0
171	20240730	162200	1553826350	40600	40600	40600	40600	0
172	20240730	162100	1553826350	40600	40600	40600	40600	0
173	20240730	162000	1553826350	40600	40600	40600	40600	0
174	20240730	161900	1553826350	40600	40600	40600	40600	0
175	20240730	161800	1553826350	40600	40600	40600	40600	0
176	20240730	161700	1553826350	40600	40600	40600	40600	0
177	20240730	161600	1553826350	40600	40600	40600	40600	0
178	20240730	161500	1553826350	40600	40600	40600	40600	0
179	20240730	161400	1553826350	40600	40600	40600	40600	0
180	20240730	161300	1553826350	40600	40600	40600	40600	0
181	20240730	161200	1553826350	40600	40600	40600	40600	0
182	20240730	161100	1553826350	40600	40600	40600	40600	1292
183	20240730	161000	1553826350	40600	40600	40600	40600	0
184	20240730	160900	1553826350	40600	40600	40600	40600	0
185	20240730	160800	1553826350	40600	40600	40600	40600	0
186	20240730	160700	1553826350	40600	40600	40600	40600	0
187	20240730	160600	1553826350	40600	40600	40600	40600	0
188	20240730	160500	1553826350	40600	40600	40600	40600	0
189	20240730	160400	1553826350	40600	40600	40600	40600	0
190	20240730	160300	1553826350	40600	40600	40600	40600	0
191	20240730	160200	1553826350	40600	40600	40600	40600	0
192	20240730	160100	1553826350	40600	40600	40600	40600	0
193	20240730	160000	1553826350	40600	40600	40600	40600	0
194	20240730	155900	1553826350	40600	40600	40600	40600	0
195	20240730	155800	1553826350	40600	40600	40600	40600	0
196	20240730	155700	1553826350	40600	40600	40600	40600	0
197	20240730	155600	1553826350	40600	40600	40600	40600	0
198	20240730	155500	1553826350	40600	40600	40600	40600	0
199	20240730	155400	1553826350	40600	40600	40600	40600	0
200	20240730	155300	1553826350	40600	40600	40600	40600	0
201	20240730	155200	1553826350	40600	40600	40600	40600	0
202	20240730	155100	1553826350	40600	40600	40600	40600	0
203	20240730	155000	1553826350	40600	40600	40600	40600	0
204	20240730	154900	1553826350	40600	40600	40600	40600	0
205	20240730	154800	1553826350	40600	40600	40600	40600	0
206	20240730	154700	1553826350	40600	40600	40600	40600	0
207	20240730	154600	1553826350	40600	40600	40600	40600	0
208	20240730	154500	1553826350	40600	40600	40600	40600	0
209	20240730	154400	1553826350	40600	40600	40600	40600	0
210	20240730	154300	1553826350	40600	40600	40600	40600	0
211	20240730	154200	1553826350	40600	40600	40600	40600	0
212	20240730	154100	1553826350	40600	40600	40600	40600	1292
213	20240730	154000	1553826350	40600	40600	40600	40600	0
214	20240730	153900	1553826350	40600	40600	40600	40600	0
215	20240730	153800	1553826350	40600	40600	40600	40600	0
216	20240730	153700	1553826350	40600	40600	40600	40600	0
217	20240730	153600	1553826350	40600	40600	40600	40600	0
218	20240730	153500	1553826350	40600	40600	40600	40600	0
219	20240730	153400	1553826350	40600	40600	40600	40600	0
220	20240730	153300	1553826350	40600	40600	40600	40600	0
221	20240730	153200	1553826350	40600	40600	40600	40600	0
222	20240730	153100	1553826350	40600	40600	40600	40600	0
223	20240730	153000	1553826350	40600	40600	40600	40600	1292
224	20240730	152900	1501371150	40650	40650	40650	40650	0
225	20240730	152800	1501371150	40650	40650	40650	40650	0
226	20240730	152700	1501371150	40650	40650	40650	40650	0
227	20240730	152600	1501371150	40650	40650	40650	40650	0
228	20240730	152500	1501371150	40650	40650	40650	40650	0
229	20240730	152400	1501371150	40650	40650	40650	40650	0
230	20240730	152300	1501371150	40650	40650	40650	40650	0
231	20240730	152200	1501371150	40650	40650	40650	40650	0
232	20240730	152100	1501371150	40650	40650	40650	40650	0
233	20240730	152000	1501371150	40650	40650	40650	40650	0
234	20240730	151900	1501371150	40650	40700	40750	40650	107
235	20240730	151800	1497012750	40700	40800	40800	40600	94
236	20240730	151700	1493183100	40750	40800	40800	40750	161
237	20240730	151600	1486621550	40600	40650	40800	40600	1039
238	20240730	151500	1444308050	40650	40700	40800	40600	86
239	20240730	151400	1440807950	40750	40650	40750	40650	58
240	20240730	151300	1438448050	40650	40650	40700	40650	41
241	20240730	151200	1436781100	40650	40700	40750	40650	156
242	20240730	151100	1430427750	40650	40650	40800	40600	106
243	20240730	151000	1426121950	40700	40650	40700	40650	387
244	20240730	150900	1410372450	40700	40650	40750	40600	126
245	20240730	150800	1405242200	40750	40600	40750	40600	17
246	20240730	150700	1404550400	40600	40650	40700	40600	152
247	20240730	150600	1398367450	40600	40650	40650	40600	96
248	20240730	150500	1394466550	40650	40600	40650	40600	40
249	20240730	150400	1392842300	40650	40650	40650	40650	4
250	20240730	150300	1392679700	40600	40650	40700	40600	103
251	20240730	150200	1388491600	40600	40650	40650	40600	40
252	20240730	150100	1386867400	40650	40650	40650	40600	33
253	20240730	150000	1385527350	40600	40600	40700	40600	231
254	20240730	145900	1376139250	40600	40600	40650	40600	180
255	20240730	145800	1368831050	40650	40650	40650	40600	32
256	20240730	145700	1367531550	40600	40650	40650	40600	150
257	20240730	145600	1361435950	40650	40600	40650	40600	230
258	20240730	145500	1352097100	40600	40600	40650	40600	6
259	20240730	145400	1351853300	40650	40600	40650	40600	95
260	20240730	145300	1347993200	40650	40600	40650	40600	109
261	20240730	145200	1343565750	40600	40650	40650	40600	107
262	20240730	145100	1339218050	40600	40600	40650	40600	57
263	20240730	145000	1336901200	40600	40600	40650	40600	167
264	20240730	144900	1330114900	40600	40650	40650	40600	61
265	20240730	144800	1327637650	40650	40650	40650	40600	130
266	20240730	144700	1322354950	40650	40650	40650	40600	25
267	20240730	144600	1321339700	40600	40650	40650	40600	74
268	20240730	144500	1318334650	40650	40600	40650	40600	91
269	20240730	144400	1314637350	40650	40650	40650	40600	35
270	20240730	144300	1313216200	40650	40600	40650	40600	21
271	20240730	144200	1312362800	40600	40650	40650	40600	147
272	20240730	144100	1306389900	40600	40650	40650	40600	48
273	20240730	144000	1304440150	40650	40650	40650	40600	90
274	20240730	143900	1300783400	40600	40600	40650	40600	103
275	20240730	143800	1296599050	40600	40600	40650	40600	30
276	20240730	143700	1295380500	40650	40650	40650	40600	91
277	20240730	143600	1291682700	40600	40650	40650	40600	133
278	20240730	143500	1286278500	40600	40600	40650	40600	67
279	20240730	143400	1283557800	40600	40650	40650	40600	7
280	20240730	143300	1283273300	40600	40650	40650	40600	208
281	20240730	143200	1274820200	40600	40600	40650	40600	71
282	20240730	143100	1271937100	40650	40600	40650	40600	33
283	20240730	143000	1270597250	40600	40650	40650	40600	71
284	20240730	142900	1267711650	40600	40600	40650	40600	70
285	20240730	142800	1264868500	40600	40650	40650	40600	52
286	20240730	142700	1262757200	40600	40600	40650	40600	66
287	20240730	142600	1260076000	40600	40600	40600	40600	5
288	20240730	142500	1259873000	40600	40650	40650	40600	46
289	20240730	142400	1258004450	40700	40600	40700	40600	103
290	20240730	142300	1253814300	40650	40600	40650	40600	96
291	20240730	142200	1249914500	40650	40700	40700	40600	43
292	20240730	142100	1248167650	40650	40650	40700	40650	28
293	20240730	142000	1247028900	40600	40650	40700	40600	149
294	20240730	141900	1240967900	40650	40600	40650	40600	75
295	20240730	141800	1237920650	40650	40600	40650	40600	107
296	20240730	141700	1233574850	40600	40600	40600	40600	3
297	20240730	141600	1233453050	40600	40650	40700	40600	22
298	20240730	141500	1232558250	40650	40600	40700	40600	138
299	20240730	141400	1226948900	40600	40650	40650	40600	17
300	20240730	141300	1226258000	40700	40650	40700	40600	182
301	20240730	141200	1218851250	40650	40700	40700	40650	80
302	20240730	141100	1215596700	40650	40650	40650	40650	69
303	20240730	141000	1212791850	40700	40700	40700	40650	39
304	20240730	140900	1211205900	40650	40650	40700	40650	57
305	20240730	140800	1208886350	40650	40650	40650	40650	111
306	20240730	140700	1204374200	40700	40700	40700	40650	260
307	20240730	140600	1193794000	40650	40650	40700	40650	100
308	20240730	140500	1189726450	40650	40650	40700	40650	93
309	20240730	140400	1185945400	40650	40650	40700	40650	24
310	20240730	140300	1184969750	40650	40700	40700	40650	82
311	20240730	140200	1181633800	40650	40650	40700	40650	82
312	20240730	140100	1178299850	40650	40650	40650	40650	52
313	20240730	140000	1176186050	40650	40700	40700	40650	57
314	20240730	135900	1173866450	40700	40700	40700	40650	53
315	20240730	135800	1171711350	40650	40650	40650	40650	63
316	20240730	135700	1169150400	40700	40650	40700	40650	89
317	20240730	135600	1165529400	40700	40650	40700	40650	14
318	20240730	135500	1164959800	40700	40700	40750	40650	110
319	20240730	135400	1160482250	40700	40650	40700	40650	71
320	20240730	135300	1157592600	40700	40650	40700	40650	156
321	20240730	135200	1151244850	40700	40650	40700	40650	46
322	20240730	135100	1149372750	40700	40700	40750	40700	87
323	20240730	135000	1145828700	40700	40700	40750	40700	34
324	20240730	134900	1144444850	40700	40650	40700	40650	198
325	20240730	134800	1136390400	40650	40650	40700	40650	67
326	20240730	134700	1133665350	40650	40700	40700	40650	29
327	20240730	134600	1132486400	40600	40650	40650	40600	30
328	20240730	134500	1131268300	40700	40600	40700	40600	89
329	20240730	134400	1127650000	40600	40650	40700	40600	60
330	20240730	134300	1125211550	40650	40650	40650	40650	20
331	20240730	134200	1124398550	40700	40700	40750	40700	60
332	20240730	134100	1121954550	40700	40700	40700	40700	51
333	20240730	134000	1119878850	40650	40700	40700	40650	70
334	20240730	133900	1117032850	40700	40650	40700	40650	60
335	20240730	133800	1114591350	40700	40700	40700	40700	20
336	20240730	133700	1113777350	40750	40750	40800	40700	98
337	20240730	133600	1109786500	40700	40700	40700	40700	27
338	20240730	133500	1108687600	40800	40750	40800	40750	195
339	20240730	133400	1100736900	40700	40700	40750	40700	40
340	20240730	133300	1099108400	40700	40750	40800	40700	223
341	20240730	133200	1090017350	40750	40800	40800	40750	31
342	20240730	133100	1088754000	40800	40750	40800	40750	44
343	20240730	133000	1086960300	40800	40750	40800	40750	118
344	20240730	132900	1082149250	40750	40750	40750	40700	53
345	20240730	132800	1079991450	40700	40750	40750	40700	23
346	20240730	132700	1079054300	40800	40750	40800	40700	150
347	20240730	132600	1072940050	40750	40800	40800	40750	13
348	20240730	132500	1072409750	40750	40750	40800	40750	51
349	20240730	132400	1070331450	40750	40800	40800	40700	54
350	20240730	132300	1068130000	40750	40750	40800	40750	89
351	20240730	132200	1064502700	40750	40800	40800	40750	5
352	20240730	132100	1064298900	40750	40750	40750	40750	27
353	20240730	132000	1063198650	40750	40700	40850	40700	116
354	20240730	131900	1058469000	40700	40750	40750	40700	35
355	20240730	131800	1057043350	40750	40800	40800	40750	151
356	20240730	131700	1050883550	40800	40800	40850	40800	38
357	20240730	131600	1049332650	40800	40800	40800	40800	132
358	20240730	131500	1043947050	40800	40750	40800	40700	138
359	20240730	131400	1038321850	40700	40750	40750	40700	25
360	20240730	131300	1037303700	40800	40750	40800	40750	60
361	20240730	131200	1034857200	40750	40700	40750	40700	67
362	20240730	131100	1032127200	40650	40700	40700	40650	30
363	20240730	131000	1030906250	40700	40750	40750	40700	59
364	20240730	130900	1028502050	40750	40750	40800	40700	310
365	20240730	130800	1015858850	40700	40700	40700	40600	94
366	20240730	130700	1012036900	40700	40700	40700	40700	10
367	20240730	130600	1011629900	40750	40750	40750	40700	82
368	20240730	130500	1008289500	40700	40700	40700	40700	10
369	20240730	130400	1007882500	40750	40750	40750	40750	40
370	20240730	130300	1006252500	40700	40700	40750	40700	18
371	20240730	130200	1005519850	40700	40700	40700	40700	108
372	20240730	130100	1001124250	40750	40700	40750	40700	133
373	20240730	130000	995708150	40650	40650	40700	40650	126
374	20240730	125900	990583750	40700	40650	40700	40650	128
375	20240730	125800	985380500	40700	40650	40700	40650	13
376	20240730	125700	984851500	40650	40650	40700	40650	84
377	20240730	125600	981433400	40650	40700	40700	40600	89
378	20240730	125500	977812200	40750	40700	40750	40700	18
379	20240730	125400	977079100	40700	40700	40700	40700	59
380	20240730	125300	974677800	40700	40650	40700	40650	8
381	20240730	125200	974352550	40650	40700	40700	40650	161
382	20240730	125100	967805000	40650	40700	40700	40650	72
383	20240730	125000	964874700	40650	40650	40650	40600	264
384	20240730	124900	954143950	40650	40650	40650	40650	63
385	20240730	124800	951583000	40650	40650	40700	40650	27
386	20240730	124700	950484450	40700	40650	40700	40650	16
387	20240730	124600	949833400	40650	40650	40650	40650	99
388	20240730	124500	945809050	40650	40700	40700	40650	84
389	20240730	124400	942391950	40650	40650	40650	40600	31
390	20240730	124300	941132100	40650	40650	40650	40650	6
391	20240730	124200	940888200	40650	40700	40700	40650	72
392	20240730	124100	937958400	40750	40750	40750	40750	1
393	20240730	124000	937917650	40700	40700	40700	40650	79
394	20240730	123900	934702650	40700	40700	40700	40650	206
395	20240730	123800	926322550	40650	40650	40700	40650	57
396	20240730	123700	924005250	40700	40650	40700	40650	3
397	20240730	123600	923883250	40700	40600	40700	40600	118
398	20240730	123500	919089500	40600	40650	40700	40600	87
399	20240730	123400	915550050	40650	40650	40650	40600	186
400	20240730	123300	907989300	40600	40650	40650	40600	75
401	20240730	123200	904941250	40600	40600	40650	40600	67
402	20240730	123100	902218900	40650	40650	40650	40650	22
403	20240730	123000	901324600	40650	40650	40650	40650	54
404	20240730	122900	899129500	40600	40650	40650	40600	76
405	20240730	122800	896040450	40650	40650	40650	40650	29
406	20240730	122700	894861600	40650	40650	40650	40600	174
407	20240730	122600	887789450	40650	40600	40650	40600	118
408	20240730	122500	882998600	40600	40600	40650	40600	46
409	20240730	122400	881130450	40600	40650	40650	40600	32
410	20240730	122300	879829750	40600	40600	40600	40600	8
411	20240730	122200	879504950	40600	40650	40650	40600	84
412	20240730	122100	876093950	40600	40600	40650	40550	227
413	20240730	122000	866874400	40600	40600	40600	40600	10
414	20240730	121900	866468400	40600	40650	40650	40600	28
415	20240730	121800	865330800	40700	40650	40700	40650	117
416	20240730	121700	860573700	40650	40650	40650	40650	14
417	20240730	121600	860004600	40700	40700	40700	40650	94
418	20240730	121500	856181250	40750	40700	40750	40700	33
419	20240730	121400	854836650	40700	40700	40700	40700	39
420	20240730	121300	853249350	40700	40650	40700	40650	216
421	20240730	121200	844463950	40650	40700	40700	40650	42
422	20240730	121100	842756600	40650	40700	40700	40650	73
423	20240730	121000	839787150	40650	40650	40650	40650	38
424	20240730	120900	838242450	40650	40600	40700	40600	162
425	20240730	120800	831661550	40650	40650	40650	40600	34
426	20240730	120700	830279550	40600	40600	40600	40600	37
427	20240730	120600	828777350	40650	40550	40650	40550	80
428	20240730	120500	825527900	40550	40550	40600	40550	84
429	20240730	120400	822121200	40550	40550	40550	40550	171
430	20240730	120300	815187150	40550	40600	40600	40550	115
431	20240730	120200	810518300	40550	40550	40550	40550	111
432	20240730	120100	806017250	40500	40550	40550	40500	37
433	20240730	120000	804517000	40550	40600	40600	40550	22
434	20240730	115900	803623900	40550	40550	40550	40500	103
435	20240730	115800	799451100	40550	40550	40550	40550	28
436	20240730	115700	798315700	40550	40550	40600	40550	64
437	20240730	115600	795719000	40600	40550	40600	40550	5
438	20240730	115500	795516200	40550	40550	40550	40550	89
439	20240730	115400	791907250	40600	40550	40600	40550	96
440	20240730	115300	788012850	40550	40550	40550	40550	14
441	20240730	115200	787445150	40550	40550	40550	40500	145
442	20240730	115100	781565500	40500	40500	40600	40500	32
443	20240730	115000	780268100	40500	40550	40550	40500	34
444	20240730	114900	778890550	40550	40550	40550	40500	63
445	20240730	114800	776336200	40600	40550	40600	40500	71
446	20240730	114700	773456150	40500	40500	40550	40500	30
447	20240730	114600	772241100	40550	40500	40550	40500	12
448	20240730	114500	771754600	40550	40500	40550	40500	62
449	20240730	114400	769240550	40550	40550	40550	40500	48
450	20240730	114300	767294250	40500	40500	40550	40500	70
451	20240730	114200	764458700	40550	40550	40600	40550	103
452	20240730	114100	760279550	40550	40600	40600	40550	3
453	20240730	114000	760157850	40550	40550	40550	40550	22
454	20240730	113900	759265750	40550	40550	40550	40500	125
455	20240730	113800	754197550	40550	40550	40550	40550	2
456	20240730	113700	754116450	40500	40600	40600	40500	32
457	20240730	113600	752818150	40600	40600	40600	40600	20
458	20240730	113500	752006150	40550	40550	40600	40550	121
459	20240730	113400	747097300	40550	40550	40600	40550	319
460	20240730	113300	734161800	40550	40550	40550	40550	80
461	20240730	113200	730917800	40550	40550	40600	40550	86
462	20240730	113100	727430000	40550	40600	40600	40550	4
463	20240730	113000	727267750	40600	40550	40600	40550	64
464	20240730	112900	724671050	40550	40550	40600	40550	88
465	20240730	112800	721102050	40600	40650	40650	40600	45
466	20240730	112700	719275000	40600	40600	40650	40600	56
467	20240730	112600	716999350	40550	40550	40550	40550	22
468	20240730	112500	716107250	40650	40600	40650	40600	100
469	20240730	112400	712047000	40650	40600	40650	40600	30
470	20240730	112300	710828000	40600	40550	40600	40550	36
471	20240730	112200	709368050	40600	40600	40600	40600	79
472	20240730	112100	706160650	40650	40650	40650	40650	70
473	20240730	112000	703315150	40600	40600	40600	40600	9
474	20240730	111900	702949750	40600	40550	40600	40550	243
475	20240730	111800	693088700	40600	40550	40600	40550	72
476	20240730	111700	690166000	40550	40550	40550	40550	6
477	20240730	111600	689922700	40550	40550	40550	40550	24
478	20240730	111500	688949500	40600	40600	40600	40550	120
479	20240730	111400	684077850	40550	40550	40550	40550	2
480	20240730	111300	683996750	40600	40550	40600	40550	11
481	20240730	111200	683550200	40550	40550	40600	40550	162
482	20240730	111100	676978500	40600	40550	40600	40550	13
483	20240730	111000	676451200	40550	40600	40600	40550	52
484	20240730	110900	674342100	40550	40550	40600	40550	112
485	20240730	110800	669797000	40550	40550	40600	40550	76
486	20240730	110700	666715150	40550	40550	40600	40550	24
487	20240730	110600	665741450	40600	40600	40600	40550	28
488	20240730	110500	664605950	40550	40550	40550	40550	76
489	20240730	110400	661524150	40600	40550	40600	40550	4
490	20240730	110300	661361900	40600	40550	40600	40500	9
491	20240730	110200	660997100	40550	40600	40600	40500	195
492	20240730	110100	653090950	40600	40600	40600	40550	208
493	20240730	110000	644646450	40550	40600	40600	40550	11
494	20240730	105900	644200150	40600	40600	40600	40550	42
495	20240730	105800	642496200	40550	40550	40600	40550	80
496	20240730	105700	639252150	40600	40550	40600	40550	153
497	20240730	105600	633047450	40550	40550	40550	40500	35
498	20240730	105500	631629250	40500	40500	40550	40500	114
499	20240730	105400	627012100	40550	40550	40550	40550	0
500	20240730	105300	627012100	40550	40550	40550	40500	24
501	20240730	105200	626039200	40550	40500	40550	40500	125
502	20240730	105100	620975150	40500	40550	40550	40500	27
503	20240730	105000	619880950	40500	40500	40550	40500	8
504	20240730	104900	619556850	40550	40550	40550	40550	1
505	20240730	104800	619516300	40500	40550	40600	40500	158
506	20240730	104700	613114200	40550	40500	40550	40500	34
507	20240730	104600	611737100	40550	40500	40550	40500	26
508	20240730	104500	610683700	40500	40550	40550	40500	168
509	20240730	104400	603876600	40500	40550	40550	40500	16
510	20240730	104300	603228500	40500	40550	40550	40500	9
511	20240730	104200	602863900	40550	40500	40550	40500	136
512	20240730	104100	597352750	40500	40500	40550	40500	38
513	20240730	104000	595813650	40550	40550	40550	40500	146
514	20240730	103900	589893500	40550	40500	40550	40500	47
515	20240730	103800	587988350	40500	40550	40550	40500	103
516	20240730	103700	583816700	40550	40500	40550	40500	95
517	20240730	103600	579968600	40600	40500	40600	40500	56
518	20240730	103500	577697950	40500	40500	40550	40500	98
519	20240730	103400	573728800	40550	40500	40550	40500	27
520	20240730	103300	572634050	40550	40550	40550	40500	142
521	20240730	103200	566876750	40500	40550	40550	40500	115
522	20240730	103100	562217200	40550	40500	40550	40500	78
523	20240730	103000	559057700	40600	40550	40600	40550	62
524	20240730	102900	556543550	40600	40550	40600	40500	25
525	20240730	102800	555529900	40550	40500	40550	40500	252
526	20240730	102700	545318300	40500	40550	40550	40500	3
527	20240730	102600	545196750	40550	40500	40550	40500	22
528	20240730	102500	544305700	40500	40550	40550	40500	404
529	20240730	102400	527938500	40500	40500	40550	40500	71
530	20240730	102300	525062950	40550	40500	40550	40500	14
531	20240730	102200	524495350	40500	40500	40550	40500	88
532	20240730	102100	520931250	40500	40600	40600	40500	34
533	20240730	102000	519554150	40600	40600	40600	40550	22
534	20240730	101900	518661700	40550	40600	40600	40550	16
535	20240730	101800	518012850	40600	40550	40600	40500	98
536	20240730	101700	514042750	40550	40550	40600	40550	40
537	20240730	101600	512420150	40600	40550	40600	40550	20
538	20240730	101500	511609050	40600	40600	40600	40550	126
539	20240730	101400	506497100	40550	40550	40600	40550	29
540	20240730	101300	505321100	40650	40600	40650	40600	5
541	20240730	101200	505118000	40650	40600	40700	40450	601
542	20240730	101100	480758650	40550	40550	40600	40550	117
543	20240730	101000	476012900	40550	40600	40600	40550	27
544	20240730	100900	474917950	40550	40600	40600	40550	17
545	20240730	100800	474228000	40550	40550	40550	40550	76
546	20240730	100700	471146200	40600	40650	40650	40600	51
547	20240730	100600	469073900	40600	40600	40600	40600	124
548	20240730	100500	464039500	40600	40550	40600	40500	501
549	20240730	100400	443724050	40600	40550	40600	40550	33
550	20240730	100300	442385600	40600	40550	40600	40550	143
551	20240730	100200	436586450	40550	40500	40550	40500	74
552	20240730	100100	433585950	40550	40550	40600	40550	177
553	20240730	100000	426407900	40550	40600	40600	40550	59
554	20240730	095900	424015200	40550	40550	40550	40550	56
555	20240730	095800	421744400	40550	40600	40650	40550	211
556	20240730	095700	413179300	40600	40650	40650	40600	29
557	20240730	095600	412000650	40650	40650	40650	40650	49
558	20240730	095500	410008800	40650	40650	40650	40650	197
559	20240730	095400	402000750	40600	40650	40650	40600	20
560	20240730	095300	401188150	40600	40600	40650	40600	28
561	20240730	095200	400051200	40650	40600	40650	40600	32
562	20240730	095100	398751500	40650	40700	40700	40600	257
563	20240730	095000	388311550	40700	40700	40700	40650	58
564	20240730	094900	385952100	40650	40750	40750	40650	55
565	20240730	094800	383716050	40650	40750	40750	40650	75
566	20240730	094700	380667000	40700	40700	40700	40650	22
567	20240730	094600	379771800	40700	40750	40750	40600	50
568	20240730	094500	377739950	40600	40700	40700	40600	131
569	20240730	094400	372419050	40700	40600	40700	40600	474
570	20240730	094300	353142950	40550	40550	40600	40500	250
571	20240730	094200	343005500	40550	40550	40550	40550	10
572	20240730	094100	342600000	40600	40550	40600	40550	74
573	20240730	094000	339596200	40550	40600	40600	40550	28
574	20240730	093900	338460750	40600	40600	40600	40550	17
575	20240730	093800	337770600	40600	40600	40600	40550	188
576	20240730	093700	330137950	40600	40600	40650	40600	82
577	20240730	093600	326808600	40600	40650	40650	40600	35
578	20240730	093500	325387000	40600	40600	40600	40600	3
579	20240730	093400	325265200	40600	40600	40600	40600	253
580	20240730	093300	314993400	40550	40550	40600	40550	182
581	20240730	093200	307612800	40550	40600	40600	40550	23
582	20240730	093100	306679100	40550	40550	40550	40550	11
583	20240730	093000	306233050	40600	40600	40600	40550	18
584	20240730	092900	305502400	40600	40550	40600	40550	35
585	20240730	092800	304082600	40550	40550	40550	40550	11
586	20240730	092700	303636550	40600	40550	40600	40500	275
587	20240730	092600	292484850	40600	40600	40600	40550	30
588	20240730	092500	291268200	40550	40600	40600	40550	48
589	20240730	092400	289321200	40550	40550	40600	40500	330
590	20240730	092300	275941000	40600	40550	40600	40500	351
591	20240730	092200	261710550	40600	40550	40600	40550	145
592	20240730	092100	255828100	40550	40600	40600	40550	119
593	20240730	092000	250999500	40550	40550	40600	40550	4
594	20240730	091900	250837250	40550	40550	40550	40500	163
595	20240730	091800	244228100	40600	40500	40600	40500	593
596	20240730	091700	220179900	40500	40550	40550	40500	76
597	20240730	091600	217098200	40500	40550	40550	40500	34
598	20240730	091500	215720650	40550	40550	40550	40550	3
599	20240730	091400	215599000	40550	40600	40600	40500	167
600	20240730	091300	208825500	40600	40600	40600	40600	86
601	20240730	091200	205333900	40650	40650	40700	40600	55
602	20240730	091100	203098200	40700	40650	40700	40650	285
603	20240730	091000	191505400	40700	40750	40750	40650	6
604	20240730	090900	191261200	40700	40700	40800	40700	155
605	20240730	090800	184951200	40700	40600	40700	40600	247
606	20240730	090700	174906200	40600	40600	40700	40600	165
607	20240730	090600	168202500	40600	40550	40650	40550	204
608	20240730	090500	159921600	40550	40500	40550	40450	523
609	20240730	090400	138737800	40500	40500	40500	40450	550
610	20240730	090300	116462900	40500	40600	40600	40500	553
611	20240730	090200	94032500	40650	40600	40650	40600	129
612	20240730	090100	88791850	40600	40700	40800	40600	680
613	20240730	090000	61131700	40650	40850	41150	40650	1497