KissMeData/001530/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183400	2436957300	29450	29450	29450	29450	2126
3	20240729	183300	2436957300	29450	29450	29450	29450	0
4	20240729	183200	2436957300	29450	29450	29450	29450	0
5	20240729	183100	2436957300	29450	29450	29450	29450	0
6	20240729	183000	2436957300	29450	29450	29450	29450	0
7	20240729	182900	2436957300	29450	29450	29450	29450	0
8	20240729	182800	2436957300	29450	29450	29450	29450	0
9	20240729	182700	2436957300	29450	29450	29450	29450	0
10	20240729	182600	2436957300	29450	29450	29450	29450	0
11	20240729	182500	2436957300	29450	29450	29450	29450	0
12	20240729	182400	2436957300	29450	29450	29450	29450	0
13	20240729	182300	2436957300	29450	29450	29450	29450	0
14	20240729	182200	2436957300	29450	29450	29450	29450	0
15	20240729	182100	2436957300	29450	29450	29450	29450	0
16	20240729	182000	2436957300	29450	29450	29450	29450	0
17	20240729	181900	2436957300	29450	29450	29450	29450	0
18	20240729	181800	2436957300	29450	29450	29450	29450	0
19	20240729	181700	2436957300	29450	29450	29450	29450	0
20	20240729	181600	2436957300	29450	29450	29450	29450	0
21	20240729	181500	2436957300	29450	29450	29450	29450	0
22	20240729	181400	2436957300	29450	29450	29450	29450	0
23	20240729	181300	2436957300	29450	29450	29450	29450	0
24	20240729	181200	2436957300	29450	29450	29450	29450	0
25	20240729	181100	2436957300	29450	29450	29450	29450	0
26	20240729	181000	2436957300	29450	29450	29450	29450	0
27	20240729	180900	2436957300	29450	29450	29450	29450	0
28	20240729	180800	2436957300	29450	29450	29450	29450	0
29	20240729	180700	2436957300	29450	29450	29450	29450	0
30	20240729	180600	2436957300	29450	29450	29450	29450	0
31	20240729	180500	2436957300	29450	29450	29450	29450	0
32	20240729	180400	2436957300	29450	29450	29450	29450	2126
33	20240729	180300	2436957300	29450	29450	29450	29450	0
34	20240729	180200	2436957300	29450	29450	29450	29450	0
35	20240729	180100	2436957300	29450	29450	29450	29450	0
36	20240729	180000	2436957300	29450	29450	29450	29450	0
37	20240729	175900	2436957300	29450	29450	29450	29450	0
38	20240729	175800	2436957300	29450	29450	29450	29450	0
39	20240729	175700	2436957300	29450	29450	29450	29450	0
40	20240729	175600	2436957300	29450	29450	29450	29450	0
41	20240729	175500	2436957300	29450	29450	29450	29450	0
42	20240729	175400	2436957300	29450	29450	29450	29450	0
43	20240729	175300	2436957300	29450	29450	29450	29450	0
44	20240729	175200	2436957300	29450	29450	29450	29450	0
45	20240729	175100	2436957300	29450	29450	29450	29450	0
46	20240729	175000	2436957300	29450	29450	29450	29450	0
47	20240729	174900	2436957300	29450	29450	29450	29450	0
48	20240729	174800	2436957300	29450	29450	29450	29450	0
49	20240729	174700	2436957300	29450	29450	29450	29450	0
50	20240729	174600	2436957300	29450	29450	29450	29450	0
51	20240729	174500	2436957300	29450	29450	29450	29450	0
52	20240729	174400	2436957300	29450	29450	29450	29450	0
53	20240729	174300	2436957300	29450	29450	29450	29450	0
54	20240729	174200	2436957300	29450	29450	29450	29450	0
55	20240729	174100	2436957300	29450	29450	29450	29450	0
56	20240729	174000	2436957300	29450	29450	29450	29450	0
57	20240729	173900	2436957300	29450	29450	29450	29450	0
58	20240729	173800	2436957300	29450	29450	29450	29450	0
59	20240729	173700	2436957300	29450	29450	29450	29450	0
60	20240729	173600	2436957300	29450	29450	29450	29450	0
61	20240729	173500	2436957300	29450	29450	29450	29450	0
62	20240729	173400	2436957300	29450	29450	29450	29450	2126
63	20240729	173300	2436957300	29450	29450	29450	29450	0
64	20240729	173200	2436957300	29450	29450	29450	29450	0
65	20240729	173100	2436957300	29450	29450	29450	29450	0
66	20240729	173000	2436957300	29450	29450	29450	29450	0
67	20240729	172900	2436957300	29450	29450	29450	29450	0
68	20240729	172800	2436957300	29450	29450	29450	29450	0
69	20240729	172700	2436957300	29450	29450	29450	29450	0
70	20240729	172600	2436957300	29450	29450	29450	29450	0
71	20240729	172500	2436957300	29450	29450	29450	29450	0
72	20240729	172400	2436957300	29450	29450	29450	29450	0
73	20240729	172300	2436957300	29450	29450	29450	29450	0
74	20240729	172200	2436957300	29450	29450	29450	29450	0
75	20240729	172100	2436957300	29450	29450	29450	29450	0
76	20240729	172000	2436957300	29450	29450	29450	29450	0
77	20240729	171900	2436957300	29450	29450	29450	29450	0
78	20240729	171800	2436957300	29450	29450	29450	29450	0
79	20240729	171700	2436957300	29450	29450	29450	29450	0
80	20240729	171600	2436957300	29450	29450	29450	29450	0
81	20240729	171500	2436957300	29450	29450	29450	29450	0
82	20240729	171400	2436957300	29450	29450	29450	29450	0
83	20240729	171300	2436957300	29450	29450	29450	29450	0
84	20240729	171200	2436957300	29450	29450	29450	29450	0
85	20240729	171100	2436957300	29450	29450	29450	29450	0
86	20240729	171000	2436957300	29450	29450	29450	29450	0
87	20240729	170900	2436957300	29450	29450	29450	29450	0
88	20240729	170800	2436957300	29450	29450	29450	29450	0
89	20240729	170700	2436957300	29450	29450	29450	29450	0
90	20240729	170600	2436957300	29450	29450	29450	29450	0
91	20240729	170500	2436957300	29450	29450	29450	29450	0
92	20240729	170400	2436957300	29450	29450	29450	29450	2126
93	20240729	170300	2436957300	29450	29450	29450	29450	0
94	20240729	170200	2436957300	29450	29450	29450	29450	0
95	20240729	170100	2436957300	29450	29450	29450	29450	0
96	20240729	170000	2436957300	29450	29450	29450	29450	0
97	20240729	165900	2436957300	29450	29450	29450	29450	0
98	20240729	165800	2436957300	29450	29450	29450	29450	0
99	20240729	165700	2436957300	29450	29450	29450	29450	0
100	20240729	165600	2436957300	29450	29450	29450	29450	0
101	20240729	165500	2436957300	29450	29450	29450	29450	0
102	20240729	165400	2436957300	29450	29450	29450	29450	0
103	20240729	165300	2436957300	29450	29450	29450	29450	0
104	20240729	165200	2436957300	29450	29450	29450	29450	0
105	20240729	165100	2436957300	29450	29450	29450	29450	0
106	20240729	165000	2436957300	29450	29450	29450	29450	0
107	20240729	164900	2436957300	29450	29450	29450	29450	0
108	20240729	164800	2436957300	29450	29450	29450	29450	0
109	20240729	164700	2436957300	29450	29450	29450	29450	0
110	20240729	164600	2436957300	29450	29450	29450	29450	0
111	20240729	164500	2436957300	29450	29450	29450	29450	0
112	20240729	164400	2436957300	29450	29450	29450	29450	0
113	20240729	164300	2436957300	29450	29450	29450	29450	0
114	20240729	164200	2436957300	29450	29450	29450	29450	0
115	20240729	164100	2436957300	29450	29450	29450	29450	0
116	20240729	164000	2436957300	29450	29450	29450	29450	0
117	20240729	163900	2436957300	29450	29450	29450	29450	0
118	20240729	163800	2436957300	29450	29450	29450	29450	0
119	20240729	163700	2436957300	29450	29450	29450	29450	0
120	20240729	163600	2436957300	29450	29450	29450	29450	0
121	20240729	163500	2436957300	29450	29450	29450	29450	0
122	20240729	163400	2436957300	29450	29450	29450	29450	2126
123	20240729	163300	2436957300	29450	29450	29450	29450	0
124	20240729	163200	2436957300	29450	29450	29450	29450	0
125	20240729	163100	2436957300	29450	29450	29450	29450	0
126	20240729	163000	2436957300	29450	29450	29450	29450	0
127	20240729	162900	2436957300	29450	29450	29450	29450	0
128	20240729	162800	2436957300	29450	29450	29450	29450	0
129	20240729	162700	2436957300	29450	29450	29450	29450	0
130	20240729	162600	2436957300	29450	29450	29450	29450	0
131	20240729	162500	2436957300	29450	29450	29450	29450	0
132	20240729	162400	2436957300	29450	29450	29450	29450	0
133	20240729	162300	2436957300	29450	29450	29450	29450	0
134	20240729	162200	2436957300	29450	29450	29450	29450	0
135	20240729	162100	2436957300	29450	29450	29450	29450	0
136	20240729	162000	2436957300	29450	29450	29450	29450	0
137	20240729	161900	2436957300	29450	29450	29450	29450	0
138	20240729	161800	2436957300	29450	29450	29450	29450	0
139	20240729	161700	2436957300	29450	29450	29450	29450	0
140	20240729	161600	2436957300	29450	29450	29450	29450	0
141	20240729	161500	2436957300	29450	29450	29450	29450	0
142	20240729	161400	2436957300	29450	29450	29450	29450	0
143	20240729	161300	2436957300	29450	29450	29450	29450	0
144	20240729	161200	2436957300	29450	29450	29450	29450	0
145	20240729	161100	2436957300	29450	29450	29450	29450	0
146	20240729	161000	2436957300	29450	29450	29450	29450	0
147	20240729	160900	2436957300	29450	29450	29450	29450	0
148	20240729	160800	2436957300	29450	29450	29450	29450	0
149	20240729	160700	2436957300	29450	29450	29450	29450	0
150	20240729	160600	2436957300	29450	29450	29450	29450	0
151	20240729	160500	2436957300	29450	29450	29450	29450	0
152	20240729	160400	2436957300	29450	29450	29450	29450	2126
153	20240729	160300	2436957300	29450	29450	29450	29450	0
154	20240729	160200	2436957300	29450	29450	29450	29450	0
155	20240729	160100	2436957300	29450	29450	29450	29450	0
156	20240729	160000	2436957300	29450	29450	29450	29450	0
157	20240729	155900	2436957300	29450	29450	29450	29450	0
158	20240729	155800	2436957300	29450	29450	29450	29450	0
159	20240729	155700	2436957300	29450	29450	29450	29450	0
160	20240729	155600	2436957300	29450	29450	29450	29450	0
161	20240729	155500	2436957300	29450	29450	29450	29450	0
162	20240729	155400	2436957300	29450	29450	29450	29450	0
163	20240729	155300	2436957300	29450	29450	29450	29450	0
164	20240729	155200	2436957300	29450	29450	29450	29450	0
165	20240729	155100	2436957300	29450	29450	29450	29450	0
166	20240729	155000	2436957300	29450	29450	29450	29450	0
167	20240729	154900	2436957300	29450	29450	29450	29450	0
168	20240729	154800	2436957300	29450	29450	29450	29450	0
169	20240729	154700	2436957300	29450	29450	29450	29450	0
170	20240729	154600	2436957300	29450	29450	29450	29450	0
171	20240729	154500	2436957300	29450	29450	29450	29450	0
172	20240729	154400	2436957300	29450	29450	29450	29450	0
173	20240729	154300	2436957300	29450	29450	29450	29450	0
174	20240729	154200	2436957300	29450	29450	29450	29450	0
175	20240729	154100	2436957300	29450	29450	29450	29450	0
176	20240729	154000	2436957300	29450	29450	29450	29450	0
177	20240729	153900	2436957300	29450	29450	29450	29450	0
178	20240729	153800	2436957300	29450	29450	29450	29450	0
179	20240729	153700	2436957300	29450	29450	29450	29450	0
180	20240729	153600	2436957300	29450	29450	29450	29450	0
181	20240729	153500	2436957300	29450	29450	29450	29450	0
182	20240729	153400	2436957300	29450	29450	29450	29450	2126
183	20240729	153300	2436957300	29450	29450	29450	29450	0
184	20240729	153200	2436957300	29450	29450	29450	29450	0
185	20240729	153100	2436957300	29450	29450	29450	29450	0
186	20240729	153000	2436957300	29450	29450	29450	29450	2126
187	20240729	152900	2374346600	29450	29450	29450	29450	0
188	20240729	152800	2374346600	29450	29450	29450	29450	0
189	20240729	152700	2374346600	29450	29450	29450	29450	0
190	20240729	152600	2374346600	29450	29450	29450	29450	0
191	20240729	152500	2374346600	29450	29450	29450	29450	0
192	20240729	152400	2374346600	29450	29450	29450	29450	0
193	20240729	152300	2374346600	29450	29450	29450	29450	0
194	20240729	152200	2374346600	29450	29450	29450	29450	0
195	20240729	152100	2374346600	29450	29450	29450	29450	0
196	20240729	152000	2374346600	29450	29450	29450	29450	0
197	20240729	151900	2374346600	29450	29400	29450	29350	321
198	20240729	151800	2364909200	29400	29350	29400	29350	363
199	20240729	151700	2354238500	29350	29400	29400	29350	73
200	20240729	151600	2352092350	29400	29350	29400	29350	89
201	20240729	151500	2349477250	29400	29400	29400	29400	4
202	20240729	151400	2349359650	29400	29400	29400	29400	49
203	20240729	151300	2347919050	29400	29400	29400	29350	93
204	20240729	151200	2345186350	29350	29350	29350	29350	0
205	20240729	151100	2345186350	29350	29350	29350	29350	100
206	20240729	151000	2342251350	29400	29400	29400	29400	31
207	20240729	150900	2341339950	29400	29400	29400	29400	184
208	20240729	150800	2335930350	29400	29350	29400	29350	149
209	20240729	150700	2331551250	29350	29400	29400	29350	5
210	20240729	150600	2331404300	29400	29400	29400	29350	469
211	20240729	150500	2317635700	29400	29400	29400	29400	39
212	20240729	150400	2316489100	29400	29400	29400	29400	36
213	20240729	150300	2315430700	29400	29400	29400	29400	209
214	20240729	150200	2309286100	29400	29400	29450	29400	199
215	20240729	150100	2303435300	29400	29400	29400	29400	213
216	20240729	150000	2297173100	29350	29400	29400	29350	364
217	20240729	145900	2286474000	29400	29400	29400	29400	88
218	20240729	145800	2283886800	29400	29400	29400	29400	94
219	20240729	145700	2281123200	29400	29400	29400	29350	103
220	20240729	145600	2278095050	29400	29400	29400	29400	64
221	20240729	145500	2276213450	29400	29400	29400	29400	100
222	20240729	145400	2273273450	29400	29400	29400	29350	135
223	20240729	145300	2269306650	29400	29400	29400	29400	208
224	20240729	145200	2263191450	29400	29400	29400	29400	104
225	20240729	145100	2260133850	29400	29400	29400	29400	49
226	20240729	145000	2258693250	29400	29400	29400	29400	104
227	20240729	144900	2255635650	29400	29400	29400	29400	88
228	20240729	144800	2253048450	29400	29400	29400	29400	78
229	20240729	144700	2250755250	29400	29400	29400	29400	153
230	20240729	144600	2246257050	29400	29350	29400	29350	177
231	20240729	144500	2241058200	29350	29350	29350	29350	354
232	20240729	144400	2230668300	29350	29350	29350	29350	76
233	20240729	144300	2228437700	29350	29350	29350	29350	152
234	20240729	144200	2223976500	29350	29350	29350	29350	89
235	20240729	144100	2221364350	29350	29300	29350	29300	18
236	20240729	144000	2220836550	29350	29350	29350	29350	83
237	20240729	143900	2218400500	29350	29350	29350	29350	74
238	20240729	143800	2216228600	29350	29350	29350	29350	86
239	20240729	143700	2213704500	29300	29350	29350	29300	162
240	20240729	143600	2208951500	29400	29400	29400	29400	76
241	20240729	143500	2206717100	29400	29350	29400	29300	2066
242	20240729	143400	2146151750	29400	29400	29400	29400	65
243	20240729	143300	2144240750	29400	29400	29400	29400	195
244	20240729	143200	2138507750	29350	29400	29400	29350	65
245	20240729	143100	2136597600	29400	29400	29400	29400	8
246	20240729	143000	2136362400	29400	29400	29400	29400	90
247	20240729	142900	2133716400	29400	29350	29400	29350	151
248	20240729	142800	2129278500	29400	29400	29400	29350	578
249	20240729	142700	2112311200	29400	29400	29400	29350	86
250	20240729	142600	2109783100	29400	29400	29400	29400	71
251	20240729	142500	2107695700	29400	29400	29400	29400	84
252	20240729	142400	2105226100	29400	29400	29400	29400	70
253	20240729	142300	2103168100	29400	29400	29400	29350	97
254	20240729	142200	2100317900	29400	29400	29400	29400	116
255	20240729	142100	2096907500	29400	29400	29400	29400	73
256	20240729	142000	2094761300	29400	29400	29400	29400	63
257	20240729	141900	2092909100	29400	29400	29400	29400	67
258	20240729	141800	2090939300	29400	29350	29400	29350	2123
259	20240729	141700	2028623100	29400	29400	29400	29350	189
260	20240729	141600	2023066550	29400	29400	29400	29400	75
261	20240729	141500	2020861550	29400	29400	29400	29400	58
262	20240729	141400	2019156350	29400	29400	29400	29400	64
263	20240729	141300	2017274750	29350	29400	29400	29350	460
264	20240729	141200	2003765750	29400	29400	29400	29400	79
265	20240729	141100	2001443150	29400	29400	29400	29400	66
266	20240729	141000	1999502750	29400	29400	29400	29400	56
267	20240729	140900	1997856350	29350	29400	29400	29350	162
268	20240729	140800	1993098900	29350	29350	29350	29350	386
269	20240729	140700	1981769800	29400	29400	29400	29400	70
270	20240729	140600	1979711800	29400	29400	29400	29400	52
271	20240729	140500	1978183000	29400	29350	29400	29350	69
272	20240729	140400	1976154750	29400	29400	29400	29400	75
273	20240729	140300	1973949750	29400	29400	29400	29400	61
274	20240729	140200	1972156350	29400	29400	29400	29400	53
275	20240729	140100	1970598150	29400	29400	29400	29400	89
276	20240729	140000	1967981550	29400	29400	29400	29400	44
277	20240729	135900	1966687950	29400	29400	29400	29400	0
278	20240729	135800	1966687950	29400	29400	29400	29400	148
279	20240729	135700	1962336750	29400	29400	29400	29400	127
280	20240729	135600	1958602950	29450	29450	29450	29450	59
281	20240729	135500	1956865400	29450	29400	29450	29400	107
282	20240729	135400	1953716650	29400	29400	29400	29400	64
283	20240729	135300	1951835050	29400	29450	29450	29400	154
284	20240729	135200	1947304150	29400	29400	29400	29400	618
285	20240729	135100	1929134950	29450	29450	29450	29450	58
286	20240729	135000	1927426850	29450	29450	29450	29450	49
287	20240729	134900	1925983800	29450	29450	29450	29450	58
288	20240729	134800	1924275700	29450	29450	29450	29450	77
289	20240729	134700	1922008050	29400	29450	29450	29400	66
290	20240729	134600	1920064400	29400	29400	29400	29400	100
291	20240729	134500	1917124400	29450	29450	29450	29450	55
292	20240729	134400	1915504650	29450	29400	29450	29400	88
293	20240729	134300	1912915000	29450	29450	29450	29450	78
294	20240729	134200	1910617900	29450	29450	29450	29450	63
295	20240729	134100	1908762550	29450	29450	29450	29450	299
296	20240729	134000	1899957000	29450	29450	29450	29450	58
297	20240729	133900	1898248900	29450	29450	29450	29450	58
298	20240729	133800	1896540800	29450	29500	29500	29450	303
299	20240729	133700	1887613650	29450	29500	29500	29450	72
300	20240729	133600	1885490450	29500	29500	29500	29500	50
301	20240729	133500	1884015450	29450	29450	29450	29450	1
302	20240729	133400	1883986000	29500	29450	29500	29450	89
303	20240729	133300	1881361550	29500	29500	29500	29500	63
304	20240729	133200	1879503050	29500	29500	29500	29500	53
305	20240729	133100	1877939550	29500	29500	29500	29500	78
306	20240729	133000	1875638550	29500	29450	29500	29450	645
307	20240729	132900	1856642050	29450	29450	29450	29450	66
308	20240729	132800	1854698350	29450	29450	29450	29450	77
309	20240729	132700	1852430700	29450	29450	29450	29450	62
310	20240729	132600	1850604800	29450	29450	29450	29450	53
311	20240729	132500	1849043950	29400	29450	29450	29400	269
312	20240729	132400	1841131900	29450	29450	29450	29450	0
313	20240729	132300	1841131900	29450	29450	29450	29450	48
314	20240729	132200	1839718300	29450	29450	29450	29450	84
315	20240729	132100	1837244500	29450	29450	29450	29450	50
316	20240729	132000	1835772000	29450	29450	29450	29450	65
317	20240729	131900	1833857750	29450	29450	29450	29450	97
318	20240729	131800	1831001100	29450	29400	29450	29400	60
319	20240729	131700	1829234500	29400	29450	29450	29400	56
320	20240729	131600	1827585350	29450	29400	29450	29400	678
321	20240729	131500	1807648750	29450	29450	29450	29450	73
322	20240729	131400	1805498900	29400	29400	29400	29400	10
323	20240729	131300	1805204900	29450	29450	29450	29450	52
324	20240729	131200	1803673500	29450	29400	29450	29400	266
325	20240729	131100	1795849900	29450	29450	29450	29450	61
326	20240729	131000	1794053450	29450	29450	29450	29450	59
327	20240729	130900	1792315900	29450	29450	29450	29450	109
328	20240729	130800	1789105850	29400	29400	29450	29400	89
329	20240729	130700	1786486100	29400	29450	29450	29400	51
330	20240729	130600	1784984200	29450	29450	29450	29450	1104
331	20240729	130500	1752471400	29500	29500	29500	29500	72
332	20240729	130400	1750347400	29500	29500	29500	29500	44
333	20240729	130300	1749049400	29500	29500	29500	29500	0
334	20240729	130200	1749049400	29500	29450	29500	29450	114
335	20240729	130100	1745688900	29500	29500	29500	29500	371
336	20240729	130000	1734744400	29500	29450	29500	29450	95
337	20240729	125900	1731941950	29500	29500	29500	29500	97
338	20240729	125800	1729080450	29500	29500	29500	29500	78
339	20240729	125700	1726779450	29500	29500	29500	29450	106
340	20240729	125600	1723652500	29500	29500	29500	29500	70
341	20240729	125500	1721587500	29500	29500	29500	29500	141
342	20240729	125400	1717428000	29500	29500	29500	29500	66
343	20240729	125300	1715481000	29500	29500	29500	29500	118
344	20240729	125200	1712000000	29500	29500	29500	29500	5
345	20240729	125100	1711852500	29500	29500	29500	29500	86
346	20240729	125000	1709315500	29500	29500	29500	29500	74
347	20240729	124900	1707132500	29500	29500	29500	29500	179
348	20240729	124800	1701852000	29550	29550	29550	29500	307
349	20240729	124700	1692792100	29550	29550	29550	29550	52
350	20240729	124600	1691255500	29550	29500	29550	29500	92
351	20240729	124500	1688539400	29500	29500	29550	29500	226
352	20240729	124400	1681869600	29500	29550	29550	29500	301
353	20240729	124300	1672986100	29550	29550	29550	29550	44
354	20240729	124200	1671685900	29550	29550	29550	29550	86
355	20240729	124100	1669144600	29500	29550	29550	29500	148
356	20240729	124000	1664775550	29500	29550	29550	29500	208
357	20240729	123900	1658639150	29550	29500	29550	29500	62
358	20240729	123800	1656807550	29550	29550	29550	29500	170
359	20240729	123700	1651789050	29550	29500	29550	29500	61
360	20240729	123600	1649986600	29550	29500	29550	29500	67
361	20240729	123500	1648007050	29550	29550	29550	29550	75
362	20240729	123400	1645790800	29550	29550	29550	29550	77
363	20240729	123300	1643515450	29550	29500	29550	29500	117
364	20240729	123200	1640060600	29550	29550	29550	29550	53
365	20240729	123100	1638494450	29550	29500	29550	29500	141
366	20240729	123000	1634328400	29500	29550	29550	29500	118
367	20240729	122900	1630843700	29550	29500	29550	29500	298
368	20240729	122800	1622052650	29500	29500	29500	29500	4
369	20240729	122700	1621934650	29500	29500	29500	29450	100
370	20240729	122600	1618986450	29500	29500	29500	29500	86
371	20240729	122500	1616449450	29500	29500	29500	29500	74
372	20240729	122400	1614266450	29500	29500	29500	29500	134
373	20240729	122300	1610313450	29500	29550	29550	29500	1003
374	20240729	122200	1580720450	29550	29550	29550	29550	168
375	20240729	122100	1575756050	29550	29550	29550	29550	84
376	20240729	122000	1573273850	29500	29550	29550	29500	59
377	20240729	121900	1571530450	29550	29550	29550	29500	81
378	20240729	121800	1569136950	29550	29550	29550	29550	57
379	20240729	121700	1567452600	29550	29550	29550	29500	11
380	20240729	121600	1567127600	29500	29550	29550	29500	78
381	20240729	121500	1564822750	29550	29550	29550	29550	75
382	20240729	121400	1562606500	29550	29550	29550	29550	191
383	20240729	121300	1556962450	29550	29600	29600	29500	365
384	20240729	121200	1546176500	29600	29600	29600	29600	194
385	20240729	121100	1540434100	29550	29600	29600	29550	65
386	20240729	121000	1538510150	29600	29550	29600	29550	85
387	20240729	120900	1535994400	29600	29550	29600	29550	213
388	20240729	120800	1529696650	29550	29550	29550	29550	235
389	20240729	120700	1522752400	29550	29550	29550	29550	88
390	20240729	120600	1520152000	29550	29550	29550	29550	377
391	20240729	120500	1509011650	29550	29500	29550	29500	5549
392	20240729	120400	1345050600	29500	29500	29500	29500	517
393	20240729	120300	1329799100	29500	29500	29500	29500	39
394	20240729	120200	1328648600	29500	29500	29500	29500	84
395	20240729	120100	1326170600	29500	29500	29500	29500	297
396	20240729	120000	1317409100	29500	29500	29500	29500	385
397	20240729	115900	1306051600	29500	29500	29500	29500	86
398	20240729	115800	1303514600	29500	29450	29500	29450	50
399	20240729	115700	1302039650	29450	29500	29500	29450	128
400	20240729	115600	1298266200	29450	29450	29450	29450	60
401	20240729	115500	1296499200	29500	29500	29500	29500	3329
402	20240729	115400	1198293700	29500	29450	29500	29450	1898
403	20240729	115300	1142377350	29450	29450	29450	29450	80
404	20240729	115200	1140021350	29450	29450	29450	29450	70
405	20240729	115100	1137959850	29450	29400	29450	29400	75
406	20240729	115000	1135751350	29450	29450	29450	29450	49
407	20240729	114900	1134308300	29450	29450	29450	29450	63
408	20240729	114800	1132452950	29400	29450	29450	29400	65
409	20240729	114700	1130538850	29400	29450	29450	29400	238
410	20240729	114600	1123538200	29450	29450	29450	29450	0
411	20240729	114500	1123538200	29450	29450	29450	29450	62
412	20240729	114400	1121712300	29450	29450	29450	29450	403
413	20240729	114300	1109843950	29450	29400	29450	29400	119
414	20240729	114200	1106345000	29400	29350	29400	29350	2747
415	20240729	114100	1025617700	29350	29350	29350	29350	67
416	20240729	114000	1023651250	29350	29350	29350	29350	58
417	20240729	113900	1021948950	29350	29350	29350	29350	54
418	20240729	113800	1020364050	29350	29350	29350	29350	104
419	20240729	113700	1017311650	29350	29350	29350	29300	102
420	20240729	113600	1014318000	29300	29350	29350	29300	90
421	20240729	113500	1011676550	29350	29350	29350	29350	9
422	20240729	113400	1011412400	29350	29300	29350	29250	2253
423	20240729	113300	945403150	29300	29300	29300	29250	50
424	20240729	113200	943938850	29350	29300	29350	29300	408
425	20240729	113100	931981550	29300	29350	29350	29300	343
426	20240729	113000	921927000	29350	29350	29350	29350	71
427	20240729	112900	919843150	29350	29350	29350	29350	195
428	20240729	112800	914119900	29350	29350	29350	29350	87
429	20240729	112700	911566450	29350	29350	29350	29350	79
430	20240729	112600	909247800	29350	29350	29350	29300	57
431	20240729	112500	907575000	29300	29350	29350	29300	92
432	20240729	112400	904874900	29350	29350	29350	29350	47
433	20240729	112300	903495450	29350	29400	29400	29350	157
434	20240729	112200	898887100	29400	29400	29400	29400	80
435	20240729	112100	896535100	29400	29400	29400	29400	122
436	20240729	112000	892948300	29350	29350	29350	29350	178
437	20240729	111900	887724000	29350	29350	29350	29350	78
438	20240729	111800	885434700	29350	29350	29350	29350	53
439	20240729	111700	883879150	29350	29300	29350	29300	71
440	20240729	111600	881795350	29350	29350	29350	29350	59
441	20240729	111500	880063700	29350	29350	29350	29350	402
442	20240729	111400	868265000	29400	29400	29400	29400	69
443	20240729	111300	866236400	29400	29400	29400	29400	99
444	20240729	111200	863325800	29400	29400	29400	29400	1
445	20240729	111100	863296400	29400	29400	29400	29400	134
446	20240729	111000	859356800	29400	29350	29400	29350	112
447	20240729	110900	856069250	29350	29350	29350	29350	150
448	20240729	110800	851666750	29350	29300	29350	29300	73
449	20240729	110700	849524700	29350	29300	29350	29300	175
450	20240729	110600	844388750	29350	29350	29350	29350	59
451	20240729	110500	842657100	29350	29350	29350	29350	87
452	20240729	110400	840103650	29350	29350	29350	29350	88
453	20240729	110300	837520850	29350	29350	29350	29350	85
454	20240729	110200	835026100	29350	29350	29350	29350	54
455	20240729	110100	833441200	29350	29350	29350	29350	124
456	20240729	110000	829801800	29350	29300	29350	29300	86
457	20240729	105900	827277750	29350	29350	29350	29350	69
458	20240729	105800	825252600	29350	29350	29350	29350	394
459	20240729	105700	813688700	29350	29350	29350	29300	77
460	20240729	105600	811428800	29350	29350	29350	29350	54
461	20240729	105500	809843900	29350	29300	29350	29300	422
462	20240729	105400	797458250	29350	29350	29350	29350	91
463	20240729	105300	794787400	29300	29350	29350	29300	663
464	20240729	105200	775358350	29350	29350	29350	29350	75
465	20240729	105100	773157100	29300	29300	29300	29300	1763
466	20240729	105000	721501200	29300	29300	29300	29300	153
467	20240729	104900	717018300	29300	29300	29300	29300	30
468	20240729	104800	716139300	29300	29300	29300	29300	60
469	20240729	104700	714381300	29300	29250	29300	29250	569
470	20240729	104600	697734650	29250	29200	29250	29200	427
471	20240729	104500	685244950	29250	29250	29250	29250	151
472	20240729	104400	680828200	29250	29250	29250	29250	52
473	20240729	104300	679307200	29250	29250	29250	29250	75
474	20240729	104200	677113450	29250	29250	29250	29250	186
475	20240729	104100	671672950	29300	29300	29300	29300	49
476	20240729	104000	670237250	29300	29250	29300	29250	221
477	20240729	103900	663766350	29250	29250	29250	29250	95
478	20240729	103800	660987600	29250	29250	29250	29250	95
479	20240729	103700	658208850	29250	29200	29250	29200	150
480	20240729	103600	653825200	29250	29250	29250	29250	68
481	20240729	103500	651836200	29200	29200	29250	29200	74
482	20240729	103400	649672650	29250	29250	29250	29250	80
483	20240729	103300	647332650	29200	29250	29250	29200	114
484	20240729	103200	644000750	29250	29250	29250	29250	49
485	20240729	103100	642567500	29200	29250	29250	29200	175
486	20240729	103000	637453750	29250	29200	29250	29200	77
487	20240729	102900	635201600	29200	29250	29250	29200	276
488	20240729	102800	627139600	29250	29200	29250	29200	23
489	20240729	102700	626467350	29250	29200	29250	29200	86
490	20240729	102600	623951900	29250	29250	29250	29250	65
491	20240729	102500	622050650	29250	29250	29250	29250	164
492	20240729	102400	617253650	29250	29250	29250	29250	123
493	20240729	102300	613655900	29250	29250	29250	29250	67
494	20240729	102200	611696150	29250	29200	29250	29200	97
495	20240729	102100	608859400	29250	29250	29250	29250	75
496	20240729	102000	606665650	29250	29250	29250	29250	152
497	20240729	101900	602219650	29300	29250	29300	29250	66
498	20240729	101800	600286250	29250	29300	29300	29250	78
499	20240729	101700	598002050	29250	29200	29300	29200	32
500	20240729	101600	597065950	29250	29250	29250	29250	1090
501	20240729	101500	565183450	29250	29200	29250	29200	61
502	20240729	101400	563400000	29200	29200	29200	29200	103
503	20240729	101300	560392400	29200	29200	29200	29150	56
504	20240729	101200	558757250	29200	29200	29200	29200	73
505	20240729	101100	556625650	29200	29150	29200	29150	127
506	20240729	101000	552923200	29150	29150	29150	29150	1
507	20240729	100900	552894050	29200	29200	29200	29200	8
508	20240729	100800	552660450	29200	29200	29200	29200	0
509	20240729	100700	552660450	29200	29200	29200	29200	8
510	20240729	100600	552426850	29150	29200	29200	29150	1024
511	20240729	100500	522576050	29200	29200	29200	29200	772
512	20240729	100400	500033650	29250	29250	29250	29250	71
513	20240729	100300	497956900	29300	29200	29300	29200	2000
514	20240729	100200	439458400	29200	29150	29200	29150	2015
515	20240729	100100	380635950	29150	29150	29150	29150	164
516	20240729	100000	375855350	29150	29200	29200	29150	65
517	20240729	095900	373960300	29150	29150	29150	29150	512
518	20240729	095800	359035500	29150	29150	29200	29150	743
519	20240729	095700	337376650	29150	29150	29150	29150	121
520	20240729	095600	333849500	29100	29150	29150	29100	50
521	20240729	095500	332392050	29150	29150	29150	29150	1010
522	20240729	095400	302950550	29150	29150	29150	29150	14
523	20240729	095300	302542450	29150	29150	29150	29150	7
524	20240729	095200	302338400	29150	29100	29200	29100	600
525	20240729	095100	284851650	29150	29150	29150	29100	19
526	20240729	095000	284298300	29150	29150	29150	29150	15
527	20240729	094900	283861050	29150	29200	29200	29100	570
528	20240729	094800	267245450	29200	29200	29200	29200	2
529	20240729	094700	267187050	29150	29150	29150	29150	520
530	20240729	094600	252029050	29150	29150	29150	29150	13
531	20240729	094500	251650100	29150	29150	29150	29150	770
532	20240729	094400	229204600	29150	29150	29150	29150	6
533	20240729	094300	229029700	29150	29150	29150	29150	11
534	20240729	094200	228709050	29150	29150	29150	29100	12
535	20240729	094100	228359350	29150	29150	29150	29100	19
536	20240729	094000	227805550	29150	29150	29150	29150	173
537	20240729	093900	222762600	29150	29200	29200	29150	10
538	20240729	093800	222470650	29200	29200	29200	29200	80
539	20240729	093700	220134650	29200	29200	29200	29200	8
540	20240729	093600	219901050	29200	29200	29200	29200	72
541	20240729	093500	217798650	29150	29150	29200	29150	258
542	20240729	093400	210277550	29150	29150	29150	29150	4
543	20240729	093300	210160950	29200	29200	29200	29200	28
544	20240729	093200	209343350	29150	29150	29200	29150	178
545	20240729	093100	204154250	29150	29150	29150	29150	5
546	20240729	093000	204008500	29150	29150	29200	29150	38
547	20240729	092900	202900400	29150	29150	29150	29150	20
548	20240729	092800	202317400	29200	29200	29200	29100	13
549	20240729	092700	201938700	29200	29150	29200	29150	59
550	20240729	092600	200218700	29150	29150	29150	29150	39
551	20240729	092500	199081850	29150	29150	29150	29150	27
552	20240729	092400	198294800	29150	29200	29200	29150	179
553	20240729	092300	193076300	29200	29150	29200	29150	783
554	20240729	092200	170241500	29200	29250	29250	29200	304
555	20240729	092100	161362050	29200	29300	29300	29200	339
556	20240729	092000	151457350	29250	29250	29250	29250	8
557	20240729	091900	151223350	29250	29250	29250	29250	103
558	20240729	091800	148210600	29250	29250	29300	29200	189
559	20240729	091700	142688000	29250	29250	29250	29250	40
560	20240729	091600	141518000	29300	29250	29300	29250	140
561	20240729	091500	137422600	29250	29250	29250	29250	43
562	20240729	091400	136164850	29250	29250	29250	29250	47
563	20240729	091300	134790100	29250	29250	29250	29250	115
564	20240729	091200	131426350	29250	29200	29250	29200	124
565	20240729	091100	127805250	29250	29250	29300	29250	772
566	20240729	091000	105223850	29250	29250	29300	29250	158
567	20240729	090900	100597350	29300	29300	29300	29250	228
568	20240729	090800	93918250	29300	29200	29300	29150	135
569	20240729	090700	89975000	29200	29200	29200	29200	153
570	20240729	090600	85507400	29250	29200	29250	29200	59
571	20240729	090500	83783900	29150	29150	29150	29150	276
572	20240729	090400	75738500	29150	29200	29200	29150	430
573	20240729	090300	63197200	29250	29200	29250	29200	272
574	20240729	090200	55253750	29150	29100	29150	29100	124
575	20240729	090100	51640650	29100	29350	29350	29100	179
576	20240729	090000	46418850	29400	29100	29650	29100	1584