KissMeData/064350/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193900	232354015500	49950	49950	49950	49950	71015
3	20240729	193800	232354015500	49950	49950	49950	49950	0
4	20240729	193700	232354015500	49950	49950	49950	49950	0
5	20240729	193600	232354015500	49950	49950	49950	49950	0
6	20240729	193500	232354015500	49950	49950	49950	49950	0
7	20240729	193400	232354015500	49950	49950	49950	49950	0
8	20240729	193300	232354015500	49950	49950	49950	49950	0
9	20240729	193200	232354015500	49950	49950	49950	49950	0
10	20240729	193100	232354015500	49950	49950	49950	49950	0
11	20240729	193000	232354015500	49950	49950	49950	49950	0
12	20240729	192900	232354015500	49950	49950	49950	49950	0
13	20240729	192800	232354015500	49950	49950	49950	49950	0
14	20240729	192700	232354015500	49950	49950	49950	49950	0
15	20240729	192600	232354015500	49950	49950	49950	49950	0
16	20240729	192500	232354015500	49950	49950	49950	49950	0
17	20240729	192400	232354015500	49950	49950	49950	49950	0
18	20240729	192300	232354015500	49950	49950	49950	49950	0
19	20240729	192200	232354015500	49950	49950	49950	49950	0
20	20240729	192100	232354015500	49950	49950	49950	49950	0
21	20240729	192000	232354015500	49950	49950	49950	49950	0
22	20240729	191900	232354015500	49950	49950	49950	49950	0
23	20240729	191800	232354015500	49950	49950	49950	49950	0
24	20240729	191700	232354015500	49950	49950	49950	49950	0
25	20240729	191600	232354015500	49950	49950	49950	49950	0
26	20240729	191500	232354015500	49950	49950	49950	49950	0
27	20240729	191400	232354015500	49950	49950	49950	49950	0
28	20240729	191300	232354015500	49950	49950	49950	49950	0
29	20240729	191200	232354015500	49950	49950	49950	49950	0
30	20240729	191100	232354015500	49950	49950	49950	49950	0
31	20240729	191000	232354015500	49950	49950	49950	49950	0
32	20240729	190900	232354015500	49950	49950	49950	49950	71015
33	20240729	190800	232354015500	49950	49950	49950	49950	0
34	20240729	190700	232354015500	49950	49950	49950	49950	0
35	20240729	190600	232354015500	49950	49950	49950	49950	0
36	20240729	190500	232354015500	49950	49950	49950	49950	0
37	20240729	190400	232354015500	49950	49950	49950	49950	0
38	20240729	190300	232354015500	49950	49950	49950	49950	0
39	20240729	190200	232354015500	49950	49950	49950	49950	0
40	20240729	190100	232354015500	49950	49950	49950	49950	0
41	20240729	190000	232354015500	49950	49950	49950	49950	0
42	20240729	185900	232354015500	49950	49950	49950	49950	0
43	20240729	185800	232354015500	49950	49950	49950	49950	0
44	20240729	185700	232354015500	49950	49950	49950	49950	0
45	20240729	185600	232354015500	49950	49950	49950	49950	0
46	20240729	185500	232354015500	49950	49950	49950	49950	0
47	20240729	185400	232354015500	49950	49950	49950	49950	0
48	20240729	185300	232354015500	49950	49950	49950	49950	0
49	20240729	185200	232354015500	49950	49950	49950	49950	0
50	20240729	185100	232354015500	49950	49950	49950	49950	0
51	20240729	185000	232354015500	49950	49950	49950	49950	0
52	20240729	184900	232354015500	49950	49950	49950	49950	0
53	20240729	184800	232354015500	49950	49950	49950	49950	0
54	20240729	184700	232354015500	49950	49950	49950	49950	0
55	20240729	184600	232354015500	49950	49950	49950	49950	0
56	20240729	184500	232354015500	49950	49950	49950	49950	0
57	20240729	184400	232354015500	49950	49950	49950	49950	0
58	20240729	184300	232354015500	49950	49950	49950	49950	0
59	20240729	184200	232354015500	49950	49950	49950	49950	0
60	20240729	184100	232354015500	49950	49950	49950	49950	0
61	20240729	184000	232354015500	49950	49950	49950	49950	0
62	20240729	183900	232354015500	49950	49950	49950	49950	71015
63	20240729	183800	232354015500	49950	49950	49950	49950	0
64	20240729	183700	232354015500	49950	49950	49950	49950	0
65	20240729	183600	232354015500	49950	49950	49950	49950	0
66	20240729	183500	232354015500	49950	49950	49950	49950	0
67	20240729	183400	232354015500	49950	49950	49950	49950	0
68	20240729	183300	232354015500	49950	49950	49950	49950	0
69	20240729	183200	232354015500	49950	49950	49950	49950	0
70	20240729	183100	232354015500	49950	49950	49950	49950	0
71	20240729	183000	232354015500	49950	49950	49950	49950	0
72	20240729	182900	232354015500	49950	49950	49950	49950	0
73	20240729	182800	232354015500	49950	49950	49950	49950	0
74	20240729	182700	232354015500	49950	49950	49950	49950	0
75	20240729	182600	232354015500	49950	49950	49950	49950	0
76	20240729	182500	232354015500	49950	49950	49950	49950	0
77	20240729	182400	232354015500	49950	49950	49950	49950	0
78	20240729	182300	232354015500	49950	49950	49950	49950	0
79	20240729	182200	232354015500	49950	49950	49950	49950	0
80	20240729	182100	232354015500	49950	49950	49950	49950	0
81	20240729	182000	232354015500	49950	49950	49950	49950	0
82	20240729	181900	232354015500	49950	49950	49950	49950	0
83	20240729	181800	232354015500	49950	49950	49950	49950	0
84	20240729	181700	232354015500	49950	49950	49950	49950	0
85	20240729	181600	232354015500	49950	49950	49950	49950	0
86	20240729	181500	232354015500	49950	49950	49950	49950	0
87	20240729	181400	232354015500	49950	49950	49950	49950	0
88	20240729	181300	232354015500	49950	49950	49950	49950	0
89	20240729	181200	232354015500	49950	49950	49950	49950	0
90	20240729	181100	232354015500	49950	49950	49950	49950	0
91	20240729	181000	232354015500	49950	49950	49950	49950	0
92	20240729	180900	232354015500	49950	49950	49950	49950	71015
93	20240729	180800	232354015500	49950	49950	49950	49950	0
94	20240729	180700	232354015500	49950	49950	49950	49950	0
95	20240729	180600	232354015500	49950	49950	49950	49950	0
96	20240729	180500	232354015500	49950	49950	49950	49950	0
97	20240729	180400	232354015500	49950	49950	49950	49950	0
98	20240729	180300	232354015500	49950	49950	49950	49950	0
99	20240729	180200	232354015500	49950	49950	49950	49950	0
100	20240729	180100	232354015500	49950	49950	49950	49950	0
101	20240729	180000	232354015500	49950	49950	49950	49950	0
102	20240729	175900	232354015500	49950	49950	49950	49950	0
103	20240729	175800	232354015500	49950	49950	49950	49950	0
104	20240729	175700	232354015500	49950	49950	49950	49950	0
105	20240729	175600	232354015500	49950	49950	49950	49950	0
106	20240729	175500	232354015500	49950	49950	49950	49950	0
107	20240729	175400	232354015500	49950	49950	49950	49950	0
108	20240729	175300	232354015500	49950	49950	49950	49950	0
109	20240729	175200	232354015500	49950	49950	49950	49950	0
110	20240729	175100	232354015500	49950	49950	49950	49950	0
111	20240729	175000	232354015500	49950	49950	49950	49950	0
112	20240729	174900	232354015500	49950	49950	49950	49950	0
113	20240729	174800	232354015500	49950	49950	49950	49950	0
114	20240729	174700	232354015500	49950	49950	49950	49950	0
115	20240729	174600	232354015500	49950	49950	49950	49950	0
116	20240729	174500	232354015500	49950	49950	49950	49950	0
117	20240729	174400	232354015500	49950	49950	49950	49950	0
118	20240729	174300	232354015500	49950	49950	49950	49950	0
119	20240729	174200	232354015500	49950	49950	49950	49950	0
120	20240729	174100	232354015500	49950	49950	49950	49950	0
121	20240729	174000	232354015500	49950	49950	49950	49950	0
122	20240729	173900	232354015500	49950	49950	49950	49950	71015
123	20240729	173800	232354015500	49950	49950	49950	49950	0
124	20240729	173700	232354015500	49950	49950	49950	49950	0
125	20240729	173600	232354015500	49950	49950	49950	49950	0
126	20240729	173500	232354015500	49950	49950	49950	49950	0
127	20240729	173400	232354015500	49950	49950	49950	49950	0
128	20240729	173300	232354015500	49950	49950	49950	49950	0
129	20240729	173200	232354015500	49950	49950	49950	49950	0
130	20240729	173100	232354015500	49950	49950	49950	49950	0
131	20240729	173000	232354015500	49950	49950	49950	49950	0
132	20240729	172900	232354015500	49950	49950	49950	49950	0
133	20240729	172800	232354015500	49950	49950	49950	49950	0
134	20240729	172700	232354015500	49950	49950	49950	49950	0
135	20240729	172600	232354015500	49950	49950	49950	49950	0
136	20240729	172500	232354015500	49950	49950	49950	49950	0
137	20240729	172400	232354015500	49950	49950	49950	49950	0
138	20240729	172300	232354015500	49950	49950	49950	49950	0
139	20240729	172200	232354015500	49950	49950	49950	49950	0
140	20240729	172100	232354015500	49950	49950	49950	49950	0
141	20240729	172000	232354015500	49950	49950	49950	49950	0
142	20240729	171900	232354015500	49950	49950	49950	49950	0
143	20240729	171800	232354015500	49950	49950	49950	49950	0
144	20240729	171700	232354015500	49950	49950	49950	49950	0
145	20240729	171600	232354015500	49950	49950	49950	49950	0
146	20240729	171500	232354015500	49950	49950	49950	49950	0
147	20240729	171400	232354015500	49950	49950	49950	49950	0
148	20240729	171300	232354015500	49950	49950	49950	49950	0
149	20240729	171200	232354015500	49950	49950	49950	49950	0
150	20240729	171100	232354015500	49950	49950	49950	49950	0
151	20240729	171000	232354015500	49950	49950	49950	49950	0
152	20240729	170900	232354015500	49950	49950	49950	49950	71015
153	20240729	170800	232354015500	49950	49950	49950	49950	0
154	20240729	170700	232354015500	49950	49950	49950	49950	0
155	20240729	170600	232354015500	49950	49950	49950	49950	0
156	20240729	170500	232354015500	49950	49950	49950	49950	0
157	20240729	170400	232354015500	49950	49950	49950	49950	0
158	20240729	170300	232354015500	49950	49950	49950	49950	0
159	20240729	170200	232354015500	49950	49950	49950	49950	0
160	20240729	170100	232354015500	49950	49950	49950	49950	0
161	20240729	170000	232354015500	49950	49950	49950	49950	0
162	20240729	165900	232354015500	49950	49950	49950	49950	0
163	20240729	165800	232354015500	49950	49950	49950	49950	0
164	20240729	165700	232354015500	49950	49950	49950	49950	0
165	20240729	165600	232354015500	49950	49950	49950	49950	0
166	20240729	165500	232354015500	49950	49950	49950	49950	0
167	20240729	165400	232354015500	49950	49950	49950	49950	0
168	20240729	165300	232354015500	49950	49950	49950	49950	0
169	20240729	165200	232354015500	49950	49950	49950	49950	0
170	20240729	165100	232354015500	49950	49950	49950	49950	0
171	20240729	165000	232354015500	49950	49950	49950	49950	0
172	20240729	164900	232354015500	49950	49950	49950	49950	0
173	20240729	164800	232354015500	49950	49950	49950	49950	0
174	20240729	164700	232354015500	49950	49950	49950	49950	0
175	20240729	164600	232354015500	49950	49950	49950	49950	0
176	20240729	164500	232354015500	49950	49950	49950	49950	0
177	20240729	164400	232354015500	49950	49950	49950	49950	0
178	20240729	164300	232354015500	49950	49950	49950	49950	0
179	20240729	164200	232354015500	49950	49950	49950	49950	0
180	20240729	164100	232354015500	49950	49950	49950	49950	0
181	20240729	164000	232354015500	49950	49950	49950	49950	0
182	20240729	163900	232354015500	49950	49950	49950	49950	71015
183	20240729	163800	232354015500	49950	49950	49950	49950	0
184	20240729	163700	232354015500	49950	49950	49950	49950	0
185	20240729	163600	232354015500	49950	49950	49950	49950	0
186	20240729	163500	232354015500	49950	49950	49950	49950	0
187	20240729	163400	232354015500	49950	49950	49950	49950	0
188	20240729	163300	232354015500	49950	49950	49950	49950	0
189	20240729	163200	232354015500	49950	49950	49950	49950	0
190	20240729	163100	232354015500	49950	49950	49950	49950	0
191	20240729	163000	232354015500	49950	49950	49950	49950	0
192	20240729	162900	232354015500	49950	49950	49950	49950	0
193	20240729	162800	232354015500	49950	49950	49950	49950	0
194	20240729	162700	232354015500	49950	49950	49950	49950	0
195	20240729	162600	232354015500	49950	49950	49950	49950	0
196	20240729	162500	232354015500	49950	49950	49950	49950	0
197	20240729	162400	232354015500	49950	49950	49950	49950	0
198	20240729	162300	232354015500	49950	49950	49950	49950	0
199	20240729	162200	232354015500	49950	49950	49950	49950	0
200	20240729	162100	232354015500	49950	49950	49950	49950	0
201	20240729	162000	232354015500	49950	49950	49950	49950	0
202	20240729	161900	232354015500	49950	49950	49950	49950	0
203	20240729	161800	232354015500	49950	49950	49950	49950	0
204	20240729	161700	232354015500	49950	49950	49950	49950	0
205	20240729	161600	232354015500	49950	49950	49950	49950	0
206	20240729	161500	232354015500	49950	49950	49950	49950	0
207	20240729	161400	232354015500	49950	49950	49950	49950	0
208	20240729	161300	232354015500	49950	49950	49950	49950	0
209	20240729	161200	232354015500	49950	49950	49950	49950	0
210	20240729	161100	232354015500	49950	49950	49950	49950	0
211	20240729	161000	232354015500	49950	49950	49950	49950	0
212	20240729	160900	232354015500	49950	49950	49950	49950	71015
213	20240729	160800	232354015500	49950	49950	49950	49950	0
214	20240729	160700	232354015500	49950	49950	49950	49950	0
215	20240729	160600	232354015500	49950	49950	49950	49950	0
216	20240729	160500	232354015500	49950	49950	49950	49950	0
217	20240729	160400	232354015500	49950	49950	49950	49950	0
218	20240729	160300	232354015500	49950	49950	49950	49950	0
219	20240729	160200	232354015500	49950	49950	49950	49950	0
220	20240729	160100	232354015500	49950	49950	49950	49950	0
221	20240729	160000	232354015500	49950	49950	49950	49950	0
222	20240729	155900	232354015500	49950	49950	49950	49950	0
223	20240729	155800	232354015500	49950	49950	49950	49950	0
224	20240729	155700	232354015500	49950	49950	49950	49950	0
225	20240729	155600	232354015500	49950	49950	49950	49950	0
226	20240729	155500	232354015500	49950	49950	49950	49950	0
227	20240729	155400	232354015500	49950	49950	49950	49950	0
228	20240729	155300	232354015500	49950	49950	49950	49950	0
229	20240729	155200	232354015500	49950	49950	49950	49950	0
230	20240729	155100	232354015500	49950	49950	49950	49950	0
231	20240729	155000	232354015500	49950	49950	49950	49950	0
232	20240729	154900	232354015500	49950	49950	49950	49950	0
233	20240729	154800	232354015500	49950	49950	49950	49950	0
234	20240729	154700	232354015500	49950	49950	49950	49950	0
235	20240729	154600	232354015500	49950	49950	49950	49950	0
236	20240729	154500	232354015500	49950	49950	49950	49950	0
237	20240729	154400	232354015500	49950	49950	49950	49950	0
238	20240729	154300	232354015500	49950	49950	49950	49950	0
239	20240729	154200	232354015500	49950	49950	49950	49950	0
240	20240729	154100	232354015500	49950	49950	49950	49950	0
241	20240729	154000	232354015500	49950	49950	49950	49950	0
242	20240729	153900	232354015500	49950	49950	49950	49950	71015
243	20240729	153800	232354015500	49950	49950	49950	49950	0
244	20240729	153700	232354015500	49950	49950	49950	49950	0
245	20240729	153600	232354015500	49950	49950	49950	49950	0
246	20240729	153500	232354015500	49950	49950	49950	49950	0
247	20240729	153400	232354015500	49950	49950	49950	49950	0
248	20240729	153300	232354015500	49950	49950	49950	49950	0
249	20240729	153200	232354015500	49950	49950	49950	49950	0
250	20240729	153100	232354015500	49950	49950	49950	49950	0
251	20240729	153000	232354015500	49950	49950	49950	49950	71015
252	20240729	152900	228806816250	50000	50000	50000	50000	0
253	20240729	152800	228806816250	50000	50000	50000	50000	0
254	20240729	152700	228806816250	50000	50000	50000	50000	0
255	20240729	152600	228806816250	50000	50000	50000	50000	0
256	20240729	152500	228806816250	50000	50000	50000	50000	0
257	20240729	152400	228806816250	50000	50000	50000	50000	0
258	20240729	152300	228806816250	50000	50000	50000	50000	0
259	20240729	152200	228806816250	50000	50000	50000	50000	0
260	20240729	152100	228806816250	50000	50000	50000	50000	0
261	20240729	152000	228806816250	50000	50000	50000	50000	0
262	20240729	151900	228806816250	50000	50000	50100	49950	7691
263	20240729	151800	228422423650	50000	50000	50100	49950	6832
264	20240729	151700	228080790250	50000	49950	50100	49950	16787
265	20240729	151600	227241472150	49950	49950	50000	49900	5973
266	20240729	151500	226943112150	49950	49850	49950	49850	9765
267	20240729	151400	226455797750	49850	49800	49900	49800	8050
268	20240729	151300	226054591250	49800	49900	49900	49800	7930
269	20240729	151200	225659191350	49900	49850	49900	49850	5075
270	20240729	151100	225406162650	49900	49850	49950	49850	9020
271	20240729	151000	224956205200	49900	49850	49900	49850	3335
272	20240729	150900	224789887450	49900	49900	49950	49850	6437
273	20240729	150800	224468642650	49950	49900	49950	49900	2491
274	20240729	150700	224344266800	49950	49950	50000	49900	2400
275	20240729	150600	224224402300	49950	49950	50000	49900	6965
276	20240729	150500	223876363150	49950	50000	50100	49950	9202
277	20240729	150400	223416200300	50000	50100	50100	50000	5838
278	20240729	150300	223123985200	50000	50000	50100	50000	3375
279	20240729	150200	222955078700	50000	50000	50100	49950	4333
280	20240729	150100	222738331200	49950	50000	50000	49950	3201
281	20240729	150000	222578330300	50000	50000	50000	49950	4630
282	20240729	145900	222346889650	50000	50000	50100	49950	4442
283	20240729	145800	222124753600	50000	50000	50100	49950	3114
284	20240729	145700	221969064750	50000	50000	50000	49900	8303
285	20240729	145600	221553983450	50000	49950	50000	49900	3267
286	20240729	145500	221390823300	49950	49900	49950	49850	3108
287	20240729	145400	221235720800	49900	49900	49900	49850	3829
288	20240729	145300	221044734250	49850	49850	49900	49850	2775
289	20240729	145200	220906344600	49900	49900	49950	49850	10568
290	20240729	145100	220379245350	49900	49900	50000	49900	3040
291	20240729	145000	220227422650	49900	49950	50000	49900	5296
292	20240729	144900	219962901850	49950	49950	50000	49950	2529
293	20240729	144800	219836521700	49950	50000	50100	49950	19887
294	20240729	144700	218842167500	50000	50100	50100	50000	1799
295	20240729	144600	218752109900	50100	50100	50100	50000	5010
296	20240729	144500	218501257700	50000	49950	50100	49950	3712
297	20240729	144400	218315642250	49950	50100	50100	49950	8924
298	20240729	144300	217869381050	50100	50000	50100	50000	2102
299	20240729	144200	217764186750	50100	50000	50100	50000	3408
300	20240729	144100	217593733050	50000	50200	50200	50000	8577
301	20240729	144000	217163955850	50100	50200	50200	50100	1188
302	20240729	143900	217104379750	50100	50100	50200	50100	3983
303	20240729	143800	216904639650	50200	50100	50200	50100	2252
304	20240729	143700	216791680050	50100	50200	50200	50100	2049
305	20240729	143600	216688964850	50200	50200	50200	50100	2509
306	20240729	143500	216563115750	50200	50100	50200	50100	2015
307	20240729	143400	216462088750	50100	50200	50200	50100	3718
308	20240729	143300	216275759750	50200	50200	50200	50100	2961
309	20240729	143200	216127300650	50200	50100	50200	50100	5273
310	20240729	143100	215862688850	50200	50000	50200	50000	3434
311	20240729	143000	215690417150	50100	50100	50100	50000	3402
312	20240729	142900	215520015850	50100	50100	50100	50000	2169
313	20240729	142800	215411422850	50100	50000	50100	50000	1821
314	20240729	142700	215320308550	50100	50000	50100	50000	3098
315	20240729	142600	215165285350	50100	50100	50200	50000	2918
316	20240729	142500	215019011250	50200	50100	50200	50100	2070
317	20240729	142400	214915213550	50100	50200	50200	49950	22707
318	20240729	142300	213780156900	50200	50400	50400	50100	8573
319	20240729	142200	213349220700	50400	50100	50400	50100	27099
320	20240729	142100	211987309800	50100	50100	50100	49950	17398
321	20240729	142000	211116667350	50100	49950	50100	49950	19253
322	20240729	141900	210153853250	50000	50000	50000	49950	2214
323	20240729	141800	210043215200	50000	49950	50000	49950	1307
324	20240729	141700	209977904150	50000	49900	50000	49900	5058
325	20240729	141600	209725276850	49950	49900	49950	49900	1474
326	20240729	141500	209651685550	49900	49900	49950	49850	3782
327	20240729	141400	209462919400	49850	49850	49950	49850	3725
328	20240729	141300	209277076950	49850	49850	49900	49850	1052
329	20240729	141200	209224614950	49900	49900	49900	49850	2596
330	20240729	141100	209095162300	49850	49850	49900	49850	3156
331	20240729	141000	208937726500	49850	49850	49900	49850	2626
332	20240729	140900	208806726000	49900	49900	50000	49850	5310
333	20240729	140800	208541741200	49950	49950	50000	49950	2087
334	20240729	140700	208437484500	50000	49950	50000	49950	1766
335	20240729	140600	208349241400	50000	50000	50000	49950	1922
336	20240729	140500	208253214400	49950	50000	50000	49950	2825
337	20240729	140400	208112057100	50000	49950	50000	49900	1219
338	20240729	140300	208051165050	49950	49900	50000	49900	2733
339	20240729	140200	207914640300	49900	49950	50000	49900	3330
340	20240729	140100	207748275800	49950	50000	50000	49950	1384
341	20240729	140000	207679128000	49950	49900	50000	49900	4931
342	20240729	135900	207432820950	49950	49900	49950	49900	1455
343	20240729	135800	207360182150	49950	49900	49950	49900	2365
344	20240729	135700	207242082950	49900	49900	49950	49900	2027
345	20240729	135600	207140880750	49950	49850	49950	49850	1168
346	20240729	135500	207082592400	49850	49950	49950	49850	3356
347	20240729	135400	206915204950	49900	49950	50000	49900	7672
348	20240729	135300	206531950700	49950	50000	50000	49950	1872
349	20240729	135200	206438414200	50000	50000	50000	49950	1271
350	20240729	135100	206374890150	50000	49950	50000	49950	3555
351	20240729	135000	206197280750	49950	49900	50000	49900	19006
352	20240729	134900	205247514900	49950	49900	49950	49900	1888
353	20240729	134800	205153287550	49900	49900	49950	49900	1545
354	20240729	134700	205076159100	49900	49950	49950	49900	1404
355	20240729	134600	205006069000	49900	49850	49950	49850	3128
356	20240729	134500	204849986000	49900	49800	49900	49750	2056
357	20240729	134400	204747523900	49800	49800	49900	49750	1802
358	20240729	134300	204657773350	49750	49900	49900	49750	3207
359	20240729	134200	204497968750	49900	49850	49900	49800	909
360	20240729	134100	204452640450	49850	49850	49900	49800	1506
361	20240729	134000	204377584650	49800	49800	49850	49800	1334
362	20240729	133900	204311120250	49800	49850	49850	49800	1264
363	20240729	133800	204248150150	49850	49900	49950	49800	5437
364	20240729	133700	203976818800	49950	49800	49950	49800	4035
365	20240729	133600	203775512550	49850	49800	49900	49800	3131
366	20240729	133500	203619454300	49850	49650	49850	49650	7077
367	20240729	133400	203267383250	49650	49700	49700	49600	3096
368	20240729	133300	203113666950	49650	49650	49700	49600	1283
369	20240729	133200	203049950450	49650	49600	49650	49550	1951
370	20240729	133100	202953154700	49550	49600	49600	49550	2384
371	20240729	133000	202834980100	49600	49650	49700	49600	5056
372	20240729	132900	202584082600	49650	49750	49750	49600	3700
373	20240729	132800	202400442250	49650	49700	49750	49650	4116
374	20240729	132700	202195888350	49700	49700	49750	49650	1507
375	20240729	132600	202121007200	49700	49750	49800	49650	2869
376	20240729	132500	201978308050	49750	49750	49800	49700	2378
377	20240729	132400	201860077950	49800	49650	49800	49650	3822
378	20240729	132300	201669980850	49650	49750	49750	49650	3944
379	20240729	132200	201473956350	49750	49650	49750	49650	2367
380	20240729	132100	201356327150	49650	49650	49700	49650	1995
381	20240729	132000	201257242650	49650	49650	49700	49650	1310
382	20240729	131900	201192184550	49650	49650	49700	49650	4621
383	20240729	131800	200962735600	49700	49650	49700	49650	2970
384	20240729	131700	200815227500	49700	49750	49750	49650	5147
385	20240729	131600	200559430550	49700	49750	49800	49700	2552
386	20240729	131500	200432509350	49800	49750	49850	49750	1827
387	20240729	131400	200341560300	49750	49850	49850	49750	4870
388	20240729	131300	200099102550	49800	49850	49900	49800	3171
389	20240729	131200	199941085800	49850	49900	49950	49850	2455
390	20240729	131100	199818572300	49900	49850	49950	49800	1283
391	20240729	131000	199754583350	49850	49950	50000	49800	10214
392	20240729	130900	199244955500	49950	49950	50000	49850	8968
393	20240729	130800	198797084250	49950	49850	50000	49850	26690
394	20240729	130700	197463702550	49850	49850	49900	49850	1625
395	20240729	130600	197382664750	49850	49900	49900	49850	1922
396	20240729	130500	197286822950	49900	49750	49900	49750	5381
397	20240729	130400	197018689400	49800	49700	49800	49700	2798
398	20240729	130300	196879438250	49750	49750	49800	49700	2105
399	20240729	130200	196774739450	49750	49750	49800	49700	2406
400	20240729	130100	196655079450	49700	49650	49750	49600	3559
401	20240729	130000	196478296550	49650	49500	49650	49500	3192
402	20240729	125900	196320076850	49500	49400	49500	49350	18953
403	20240729	125800	195383359600	49450	49550	49600	49400	33466
404	20240729	125700	193727301050	49550	49600	49650	49550	9388
405	20240729	125600	193261827600	49600	49600	49650	49600	1190
406	20240729	125500	193202780900	49650	49600	49700	49600	2732
407	20240729	125400	193067200550	49600	49700	49700	49600	6556
408	20240729	125300	192741886800	49700	49700	49750	49650	2070
409	20240729	125200	192639029750	49700	49650	49700	49600	5295
410	20240729	125100	192376191000	49650	49650	49700	49650	4666
411	20240729	125000	192144504450	49700	49700	49750	49650	3546
412	20240729	124900	191968252350	49700	49700	49750	49650	3776
413	20240729	124800	191780710350	49700	49800	49900	49700	10679
414	20240729	124700	191249324000	49850	50000	50000	49800	7962
415	20240729	124600	190852144550	49950	49950	50000	49950	2833
416	20240729	124500	190710618500	49950	49950	50000	49900	5202
417	20240729	124400	190450770500	49950	49950	49950	49900	1269
418	20240729	124300	190387411600	49900	49900	49950	49850	2647
419	20240729	124200	190255315900	49900	49900	49900	49850	2847
420	20240729	124100	190113311700	49900	49950	50000	49850	8542
421	20240729	124000	189686852850	49950	50000	50000	49950	2240
422	20240729	123900	189574898450	49950	49900	50000	49900	7933
423	20240729	123800	189178594050	49900	49900	49950	49900	2178
424	20240729	123700	189069836200	49900	49850	49950	49800	7054
425	20240729	123600	188718032450	49850	49800	49850	49800	3543
426	20240729	123500	188541483800	49850	49800	49850	49800	2107
427	20240729	123400	188436502550	49800	49750	49850	49750	7027
428	20240729	123300	188086521150	49800	49750	49800	49700	8112
429	20240729	123200	187682864650	49700	49700	49750	49700	2483
430	20240729	123100	187559430000	49750	49650	49750	49600	9039
431	20240729	123000	187110427950	49600	49650	49650	49550	6219
432	20240729	122900	186801994200	49650	49600	49650	49550	5889
433	20240729	122800	186509852400	49650	49650	49650	49550	10536
434	20240729	122700	185987302500	49600	49600	49650	49500	11085
435	20240729	122600	185438028050	49650	49650	49750	49550	78402
436	20240729	122500	181549849200	49650	49800	49900	49650	26234
437	20240729	122400	180245223700	49850	49700	49850	49650	9749
438	20240729	122300	179760089950	49700	49700	49700	49650	7729
439	20240729	122200	179376129400	49650	49700	49750	49650	15113
440	20240729	122100	178625005550	49700	49700	49800	49700	11522
441	20240729	122000	178052028650	49750	49750	49800	49750	14076
442	20240729	121900	177351713100	49800	49850	49900	49750	24989
443	20240729	121800	176106845050	49850	49950	50000	49850	16078
444	20240729	121700	175304250650	49950	49950	50000	49900	5146
445	20240729	121600	175047204250	49950	49950	50000	49900	9322
446	20240729	121500	174581637900	49950	50000	50100	49950	8334
447	20240729	121400	174164962750	50100	50100	50200	50000	7453
448	20240729	121300	173791446650	50100	50100	50200	50000	4393
449	20240729	121200	173571387550	50100	50100	50100	50000	4554
450	20240729	121100	173343487150	50100	50000	50100	50000	1967
451	20240729	121000	173245048550	50100	50200	50200	50000	3612
452	20240729	120900	173064282050	50100	50100	50200	50000	5201
453	20240729	120800	172803717550	50000	50100	50100	50000	1087
454	20240729	120700	172749328950	50100	50000	50100	49950	5981
455	20240729	120600	172450277850	50000	50000	50000	49950	2696
456	20240729	120500	172315577150	49950	50100	50100	49950	7192
457	20240729	120400	171956001150	50100	50000	50100	50000	5738
458	20240729	120300	171669022450	50000	50100	50100	50000	14826
459	20240729	120200	170927619350	50000	50200	50200	50000	7741
460	20240729	120100	170539844950	50200	50200	50300	50100	6586
461	20240729	120000	170209212550	50300	50300	50300	50200	1590
462	20240729	115900	170129317650	50200	50200	50300	50200	886
463	20240729	115800	170084816150	50200	50200	50300	50200	1252
464	20240729	115700	170021930550	50300	50100	50300	50100	8991
465	20240729	115600	169571171150	50100	50200	50300	50100	23428
466	20240729	115500	168396444150	50200	50200	50300	50200	2131
467	20240729	115400	168289418150	50200	50200	50300	50200	2522
468	20240729	115300	168162761150	50200	50300	50300	50200	4633
469	20240729	115200	167930087850	50300	50300	50400	50300	5680
470	20240729	115100	167644356750	50300	50300	50400	50200	6272
471	20240729	115000	167328837350	50400	50500	50600	50300	8519
472	20240729	114900	166899386150	50500	50500	50600	50500	1576
473	20240729	114800	166819734850	50500	50500	50600	50500	2224
474	20240729	114700	166707363350	50500	50600	50600	50500	4252
475	20240729	114600	166492269450	50600	50600	50600	50500	2886
476	20240729	114500	166346475450	50600	50500	50600	50500	2269
477	20240729	114400	166231854950	50600	50600	50600	50500	1064
478	20240729	114300	166178069850	50600	50500	50600	50400	3438
479	20240729	114200	166004457050	50500	50500	50600	50400	2521
480	20240729	114100	165877212350	50600	50600	50600	50500	1881
481	20240729	114000	165782178350	50600	50500	50600	50500	1826
482	20240729	113900	165689891250	50500	50500	50600	50500	2382
483	20240729	113800	165569542250	50500	50600	50600	50500	2046
484	20240729	113700	165466166150	50600	50600	50600	50500	5618
485	20240729	113600	165181974050	50400	50500	50600	50400	6437
486	20240729	113500	164856934550	50400	50300	50500	50300	5819
487	20240729	113400	164563722250	50300	50300	50500	50200	10793
488	20240729	113300	164020365450	50200	50400	50400	50200	6636
489	20240729	113200	163686618550	50400	50300	50400	50300	10067
490	20240729	113100	163180175950	50300	50500	50500	50300	4533
491	20240729	113000	162951779650	50400	50400	50500	50400	3584
492	20240729	112900	162770958450	50400	50500	50600	50400	5827
493	20240729	112800	162476964650	50500	50500	50600	50400	8153
494	20240729	112700	162065231350	50500	50500	50600	50500	2492
495	20240729	112600	161939296350	50500	50500	50600	50500	2474
496	20240729	112500	161814300450	50500	50700	50700	50500	3828
497	20240729	112400	161620794550	50600	50700	50700	50600	3732
498	20240729	112300	161431877550	50600	50700	50800	50600	7401
499	20240729	112200	161056542250	50700	50800	50800	50700	3161
500	20240729	112100	160896204150	50800	50800	50800	50700	3024
501	20240729	112000	160742843550	50800	50700	50800	50700	4681
502	20240729	111900	160505404250	50800	50800	50800	50700	1841
503	20240729	111800	160412001650	50700	50700	50800	50600	2127
504	20240729	111700	160304118150	50700	50700	50800	50600	7381
505	20240729	111600	159929906350	50800	50500	50800	50500	16828
506	20240729	111500	159077562250	50500	50500	50600	50400	6334
507	20240729	111400	158757613850	50500	50500	50600	50500	3856
508	20240729	111300	158562817450	50500	50700	50700	50500	11170
509	20240729	111200	157997414750	50700	50700	50700	50600	2393
510	20240729	111100	157876212250	50700	50600	50700	50600	2240
511	20240729	111000	157762837250	50600	50700	50800	50600	11016
512	20240729	110900	157204243650	50800	50800	50800	50700	2383
513	20240729	110800	157083315850	50800	50700	50800	50700	2791
514	20240729	110700	156941588650	50700	50800	50900	50700	10225
515	20240729	110600	156422357150	50900	50900	50900	50800	7657
516	20240729	110500	156032814950	50800	50700	50900	50600	19329
517	20240729	110400	155050983050	50700	50700	50700	50600	6610
518	20240729	110300	154715949450	50600	50600	50800	50600	7048
519	20240729	110200	154358842450	50700	50500	50700	50500	11079
520	20240729	110100	153798431250	50500	50400	50600	50400	3535
521	20240729	110000	153619992050	50500	50600	50600	50400	4044
522	20240729	105900	153415758250	50500	50500	50700	50400	5612
523	20240729	105800	153132135850	50400	50700	50700	50400	18290
524	20240729	105700	152207154450	50600	50800	50800	50600	10808
525	20240729	105600	151659414950	50800	50700	50800	50600	14282
526	20240729	105500	150935134750	50700	50900	50900	50700	20758
527	20240729	105400	149880006050	50900	50800	50900	50800	29932
528	20240729	105300	148357960250	50800	50800	50800	50700	11135
529	20240729	105200	147792552450	50700	50700	50800	50600	34705
530	20240729	105100	146033077350	50600	50600	50700	50500	25403
531	20240729	105000	144745994350	50700	50400	50700	50300	49492
532	20240729	104900	142244600750	50400	50300	50400	50200	7229
533	20240729	104800	141881071750	50300	50200	50300	50100	6434
534	20240729	104700	141557781250	50200	50200	50200	50100	2268
535	20240729	104600	141443981250	50100	50200	50200	50000	4649
536	20240729	104500	141210931150	50200	50100	50200	50000	6497
537	20240729	104400	140885336750	50000	50100	50100	50000	4968
538	20240729	104300	140636725150	50100	49800	50100	49750	30460
539	20240729	104200	139117021600	49800	49950	50000	49800	23027
540	20240729	104100	137968251350	50000	50000	50000	49950	7555
541	20240729	104000	137590847250	49950	50100	50100	49950	18372
542	20240729	103900	136672253000	50000	50100	50100	50000	4675
543	20240729	103800	136438365300	50000	50300	50300	50000	18957
544	20240729	103700	135488289000	50300	50400	50400	50200	4809
545	20240729	103600	135246487300	50400	50200	50400	50100	11693
546	20240729	103500	134658582700	50200	50300	50300	50200	11940
547	20240729	103400	134058912400	50300	50500	50500	50200	6847
548	20240729	103300	133714361700	50400	50400	50500	50300	4253
549	20240729	103200	133500056300	50300	50400	50500	50300	7294
550	20240729	103100	133132563000	50300	50400	50500	50300	7719
551	20240729	103000	132743675900	50400	50600	50600	50300	27148
552	20240729	102900	131373895700	50600	50600	50600	50500	8846
553	20240729	102800	130926374700	50600	50700	50700	50500	23175
554	20240729	102700	129752726000	50700	50600	50700	50500	18630
555	20240729	102600	128809880300	50600	50600	50600	50500	6336
556	20240729	102500	128489471200	50500	50600	50600	50500	10593
557	20240729	102400	127953594000	50600	50400	50600	50400	12137
558	20240729	102300	127340650200	50400	50500	50500	50400	4047
559	20240729	102200	127136380300	50500	50500	50500	50400	6033
560	20240729	102100	126831759300	50500	50500	50500	50400	11574
561	20240729	102000	126247649400	50500	50500	50500	50400	4407
562	20240729	101900	126025208400	50500	50600	50600	50400	13394
563	20240729	101800	125348972100	50600	50400	50600	50300	24587
564	20240729	101700	124108257300	50400	50300	50400	50300	2732
565	20240729	101600	123970636700	50300	50300	50400	50200	11128
566	20240729	101500	123410816900	50400	50400	50400	50300	4223
567	20240729	101400	123198121900	50400	50400	50400	50300	9830
568	20240729	101300	122702954700	50400	50300	50400	50200	7642
569	20240729	101200	122318129900	50300	50200	50400	50100	24829
570	20240729	101100	121069626200	50200	50200	50200	50100	3801
571	20240729	101000	120878922500	50200	50100	50200	50100	1727
572	20240729	100900	120792301400	50100	50200	50200	50100	6716
573	20240729	100800	120455695500	50200	50100	50200	50100	4300
574	20240729	100700	120239915200	50100	50000	50200	50000	3927
575	20240729	100600	120043042200	50000	50000	50100	50000	8446
576	20240729	100500	119620312000	50000	50100	50200	50000	10358
577	20240729	100400	119101557500	50100	50200	50200	50100	3335
578	20240729	100300	118934362300	50100	50200	50200	50100	8224
579	20240729	100200	118522085300	50200	50300	50300	50100	9094
580	20240729	100100	118065833200	50300	50500	50600	50300	44234
581	20240729	100000	115833878900	50500	50500	50500	50400	8173
582	20240729	095900	115421592200	50500	50400	50500	50300	12942
583	20240729	095800	114769122400	50400	50300	50500	50300	39583
584	20240729	095700	112774549800	50400	50100	50400	50100	29874
585	20240729	095600	111273335000	50100	50200	50200	50100	9021
586	20240729	095500	110820698200	50100	49950	50200	49950	11481
587	20240729	095400	110245828300	49950	50000	50100	49850	21479
588	20240729	095300	109173168250	49950	50000	50000	49950	9783
589	20240729	095200	108684231300	49950	50300	50300	49900	32276
590	20240729	095100	107069495600	50200	50300	50300	50100	13068
591	20240729	095000	106413454100	50200	50400	50400	50200	13001
592	20240729	094900	105759548600	50300	50200	50400	50200	6863
593	20240729	094800	105414302100	50200	50000	50400	50000	9801
594	20240729	094700	104922525300	50000	50300	50400	50000	17492
595	20240729	094600	104045210600	50300	50200	50400	50200	7876
596	20240729	094500	103649070400	50300	50300	50400	50100	12257
597	20240729	094400	103033218900	50200	50300	50400	50200	12072
598	20240729	094300	102426010800	50300	50600	50600	50300	30934
599	20240729	094200	100865241100	50600	50500	50600	50400	39023
600	20240729	094100	98892616000	50400	50500	50500	50200	24425
601	20240729	094000	97661833700	50500	50400	50500	50300	33028
602	20240729	093900	95996022700	50300	50200	50400	50100	26759
603	20240729	093800	94651166900	50100	50000	50200	50000	15797
604	20240729	093700	93859498800	50000	50100	50200	50000	27933
605	20240729	093600	92461579400	50200	50200	50300	50100	15937
606	20240729	093500	91661796500	50300	50100	50300	50100	18861
607	20240729	093400	90714217200	50100	50200	50200	50100	6506
608	20240729	093300	90387824000	50100	50200	50200	50100	7712
609	20240729	093200	90001157300	50100	50000	50200	50000	14426
610	20240729	093100	89278478700	50000	50000	50100	49950	21768
611	20240729	093000	88189568000	50100	49950	50200	49950	23524
612	20240729	092900	87012459350	49950	49750	50000	49700	13922
613	20240729	092800	86318354550	49750	49700	49850	49700	9439
614	20240729	092700	85848618050	49700	49950	50000	49700	21969
615	20240729	092600	84754251900	49950	49900	49950	49850	15165
616	20240729	092500	83997251300	49900	49650	49900	49650	20477
617	20240729	092400	82977163350	49650	50100	50100	49550	69330
618	20240729	092300	79524614450	50100	49950	50300	49950	29891
619	20240729	092200	78027939850	49950	49900	50000	49900	10629
620	20240729	092100	77497084100	49900	49950	50200	49900	30949
621	20240729	092000	75949462700	49950	50200	50300	49900	45146
622	20240729	091900	73691299350	50200	50100	50500	50100	40591
623	20240729	091800	71650566550	50100	50500	50600	50100	76227
624	20240729	091700	67806174550	50500	50200	50700	50100	140085
625	20240729	091600	60738727650	50200	50000	50200	50000	38034
626	20240729	091500	58832519850	50100	49950	50200	49850	46430
627	20240729	091400	56508328200	49900	50100	50200	49850	53795
628	20240729	091300	53814847050	50100	49750	50100	49700	70685
629	20240729	091200	50285853950	49750	49350	49750	49300	35566
630	20240729	091100	48523285600	49400	49400	49450	49300	11646
631	20240729	091000	47948414650	49400	49350	49500	49300	25775
632	20240729	090900	46675116200	49400	49200	49400	49000	27641
633	20240729	090800	45316343700	49200	49350	49400	49100	43475
634	20240729	090700	43175971900	49300	49450	49650	49300	54114
635	20240729	090600	40500065300	49450	50000	50200	49450	79934
636	20240729	090500	36517378700	50100	49750	50300	49700	159694
637	20240729	090400	28529118950	49700	49300	49750	49150	56706
638	20240729	090300	25728160700	49300	49600	49650	48900	84406
639	20240729	090200	21577999750	49550	49800	49850	49350	83307
640	20240729	090100	17446446550	49800	49950	50000	49550	125130
641	20240729	090000	11210458000	49950	49500	49950	49300	225923