KissMeData/054930/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193400	1430570850	29700	29700	29700	29700	1182
3	20240729	193300	1430570850	29700	29700	29700	29700	0
4	20240729	193200	1430570850	29700	29700	29700	29700	0
5	20240729	193100	1430570850	29700	29700	29700	29700	0
6	20240729	193000	1430570850	29700	29700	29700	29700	0
7	20240729	192900	1430570850	29700	29700	29700	29700	0
8	20240729	192800	1430570850	29700	29700	29700	29700	0
9	20240729	192700	1430570850	29700	29700	29700	29700	0
10	20240729	192600	1430570850	29700	29700	29700	29700	0
11	20240729	192500	1430570850	29700	29700	29700	29700	0
12	20240729	192400	1430570850	29700	29700	29700	29700	0
13	20240729	192300	1430570850	29700	29700	29700	29700	0
14	20240729	192200	1430570850	29700	29700	29700	29700	0
15	20240729	192100	1430570850	29700	29700	29700	29700	0
16	20240729	192000	1430570850	29700	29700	29700	29700	0
17	20240729	191900	1430570850	29700	29700	29700	29700	0
18	20240729	191800	1430570850	29700	29700	29700	29700	0
19	20240729	191700	1430570850	29700	29700	29700	29700	0
20	20240729	191600	1430570850	29700	29700	29700	29700	0
21	20240729	191500	1430570850	29700	29700	29700	29700	0
22	20240729	191400	1430570850	29700	29700	29700	29700	0
23	20240729	191300	1430570850	29700	29700	29700	29700	0
24	20240729	191200	1430570850	29700	29700	29700	29700	0
25	20240729	191100	1430570850	29700	29700	29700	29700	0
26	20240729	191000	1430570850	29700	29700	29700	29700	0
27	20240729	190900	1430570850	29700	29700	29700	29700	0
28	20240729	190800	1430570850	29700	29700	29700	29700	0
29	20240729	190700	1430570850	29700	29700	29700	29700	0
30	20240729	190600	1430570850	29700	29700	29700	29700	0
31	20240729	190500	1430570850	29700	29700	29700	29700	0
32	20240729	190400	1430570850	29700	29700	29700	29700	1182
33	20240729	190300	1430570850	29700	29700	29700	29700	0
34	20240729	190200	1430570850	29700	29700	29700	29700	0
35	20240729	190100	1430570850	29700	29700	29700	29700	0
36	20240729	190000	1430570850	29700	29700	29700	29700	0
37	20240729	185900	1430570850	29700	29700	29700	29700	0
38	20240729	185800	1430570850	29700	29700	29700	29700	0
39	20240729	185700	1430570850	29700	29700	29700	29700	0
40	20240729	185600	1430570850	29700	29700	29700	29700	0
41	20240729	185500	1430570850	29700	29700	29700	29700	0
42	20240729	185400	1430570850	29700	29700	29700	29700	0
43	20240729	185300	1430570850	29700	29700	29700	29700	0
44	20240729	185200	1430570850	29700	29700	29700	29700	0
45	20240729	185100	1430570850	29700	29700	29700	29700	0
46	20240729	185000	1430570850	29700	29700	29700	29700	0
47	20240729	184900	1430570850	29700	29700	29700	29700	0
48	20240729	184800	1430570850	29700	29700	29700	29700	0
49	20240729	184700	1430570850	29700	29700	29700	29700	0
50	20240729	184600	1430570850	29700	29700	29700	29700	0
51	20240729	184500	1430570850	29700	29700	29700	29700	0
52	20240729	184400	1430570850	29700	29700	29700	29700	0
53	20240729	184300	1430570850	29700	29700	29700	29700	0
54	20240729	184200	1430570850	29700	29700	29700	29700	0
55	20240729	184100	1430570850	29700	29700	29700	29700	0
56	20240729	184000	1430570850	29700	29700	29700	29700	0
57	20240729	183900	1430570850	29700	29700	29700	29700	0
58	20240729	183800	1430570850	29700	29700	29700	29700	0
59	20240729	183700	1430570850	29700	29700	29700	29700	0
60	20240729	183600	1430570850	29700	29700	29700	29700	0
61	20240729	183500	1430570850	29700	29700	29700	29700	0
62	20240729	183400	1430570850	29700	29700	29700	29700	1182
63	20240729	183300	1430570850	29700	29700	29700	29700	0
64	20240729	183200	1430570850	29700	29700	29700	29700	0
65	20240729	183100	1430570850	29700	29700	29700	29700	0
66	20240729	183000	1430570850	29700	29700	29700	29700	0
67	20240729	182900	1430570850	29700	29700	29700	29700	0
68	20240729	182800	1430570850	29700	29700	29700	29700	0
69	20240729	182700	1430570850	29700	29700	29700	29700	0
70	20240729	182600	1430570850	29700	29700	29700	29700	0
71	20240729	182500	1430570850	29700	29700	29700	29700	0
72	20240729	182400	1430570850	29700	29700	29700	29700	0
73	20240729	182300	1430570850	29700	29700	29700	29700	0
74	20240729	182200	1430570850	29700	29700	29700	29700	0
75	20240729	182100	1430570850	29700	29700	29700	29700	0
76	20240729	182000	1430570850	29700	29700	29700	29700	0
77	20240729	181900	1430570850	29700	29700	29700	29700	0
78	20240729	181800	1430570850	29700	29700	29700	29700	0
79	20240729	181700	1430570850	29700	29700	29700	29700	0
80	20240729	181600	1430570850	29700	29700	29700	29700	0
81	20240729	181500	1430570850	29700	29700	29700	29700	0
82	20240729	181400	1430570850	29700	29700	29700	29700	0
83	20240729	181300	1430570850	29700	29700	29700	29700	0
84	20240729	181200	1430570850	29700	29700	29700	29700	0
85	20240729	181100	1430570850	29700	29700	29700	29700	0
86	20240729	181000	1430570850	29700	29700	29700	29700	0
87	20240729	180900	1430570850	29700	29700	29700	29700	0
88	20240729	180800	1430570850	29700	29700	29700	29700	0
89	20240729	180700	1430570850	29700	29700	29700	29700	0
90	20240729	180600	1430570850	29700	29700	29700	29700	0
91	20240729	180500	1430570850	29700	29700	29700	29700	0
92	20240729	180400	1430570850	29700	29700	29700	29700	1182
93	20240729	180300	1430570850	29700	29700	29700	29700	0
94	20240729	180200	1430570850	29700	29700	29700	29700	0
95	20240729	180100	1430570850	29700	29700	29700	29700	0
96	20240729	180000	1430570850	29700	29700	29700	29700	0
97	20240729	175900	1430570850	29700	29700	29700	29700	0
98	20240729	175800	1430570850	29700	29700	29700	29700	0
99	20240729	175700	1430570850	29700	29700	29700	29700	0
100	20240729	175600	1430570850	29700	29700	29700	29700	0
101	20240729	175500	1430570850	29700	29700	29700	29700	0
102	20240729	175400	1430570850	29700	29700	29700	29700	0
103	20240729	175300	1430570850	29700	29700	29700	29700	0
104	20240729	175200	1430570850	29700	29700	29700	29700	0
105	20240729	175100	1430570850	29700	29700	29700	29700	0
106	20240729	175000	1430570850	29700	29700	29700	29700	0
107	20240729	174900	1430570850	29700	29700	29700	29700	0
108	20240729	174800	1430570850	29700	29700	29700	29700	0
109	20240729	174700	1430570850	29700	29700	29700	29700	0
110	20240729	174600	1430570850	29700	29700	29700	29700	0
111	20240729	174500	1430570850	29700	29700	29700	29700	0
112	20240729	174400	1430570850	29700	29700	29700	29700	0
113	20240729	174300	1430570850	29700	29700	29700	29700	0
114	20240729	174200	1430570850	29700	29700	29700	29700	0
115	20240729	174100	1430570850	29700	29700	29700	29700	0
116	20240729	174000	1430570850	29700	29700	29700	29700	0
117	20240729	173900	1430570850	29700	29700	29700	29700	0
118	20240729	173800	1430570850	29700	29700	29700	29700	0
119	20240729	173700	1430570850	29700	29700	29700	29700	0
120	20240729	173600	1430570850	29700	29700	29700	29700	0
121	20240729	173500	1430570850	29700	29700	29700	29700	0
122	20240729	173400	1430570850	29700	29700	29700	29700	1182
123	20240729	173300	1430570850	29700	29700	29700	29700	0
124	20240729	173200	1430570850	29700	29700	29700	29700	0
125	20240729	173100	1430570850	29700	29700	29700	29700	0
126	20240729	173000	1430570850	29700	29700	29700	29700	0
127	20240729	172900	1430570850	29700	29700	29700	29700	0
128	20240729	172800	1430570850	29700	29700	29700	29700	0
129	20240729	172700	1430570850	29700	29700	29700	29700	0
130	20240729	172600	1430570850	29700	29700	29700	29700	0
131	20240729	172500	1430570850	29700	29700	29700	29700	0
132	20240729	172400	1430570850	29700	29700	29700	29700	0
133	20240729	172300	1430570850	29700	29700	29700	29700	0
134	20240729	172200	1430570850	29700	29700	29700	29700	0
135	20240729	172100	1430570850	29700	29700	29700	29700	0
136	20240729	172000	1430570850	29700	29700	29700	29700	0
137	20240729	171900	1430570850	29700	29700	29700	29700	0
138	20240729	171800	1430570850	29700	29700	29700	29700	0
139	20240729	171700	1430570850	29700	29700	29700	29700	0
140	20240729	171600	1430570850	29700	29700	29700	29700	0
141	20240729	171500	1430570850	29700	29700	29700	29700	0
142	20240729	171400	1430570850	29700	29700	29700	29700	0
143	20240729	171300	1430570850	29700	29700	29700	29700	0
144	20240729	171200	1430570850	29700	29700	29700	29700	0
145	20240729	171100	1430570850	29700	29700	29700	29700	0
146	20240729	171000	1430570850	29700	29700	29700	29700	0
147	20240729	170900	1430570850	29700	29700	29700	29700	0
148	20240729	170800	1430570850	29700	29700	29700	29700	0
149	20240729	170700	1430570850	29700	29700	29700	29700	0
150	20240729	170600	1430570850	29700	29700	29700	29700	0
151	20240729	170500	1430570850	29700	29700	29700	29700	0
152	20240729	170400	1430570850	29700	29700	29700	29700	1182
153	20240729	170300	1430570850	29700	29700	29700	29700	0
154	20240729	170200	1430570850	29700	29700	29700	29700	0
155	20240729	170100	1430570850	29700	29700	29700	29700	0
156	20240729	170000	1430570850	29700	29700	29700	29700	0
157	20240729	165900	1430570850	29700	29700	29700	29700	0
158	20240729	165800	1430570850	29700	29700	29700	29700	0
159	20240729	165700	1430570850	29700	29700	29700	29700	0
160	20240729	165600	1430570850	29700	29700	29700	29700	0
161	20240729	165500	1430570850	29700	29700	29700	29700	0
162	20240729	165400	1430570850	29700	29700	29700	29700	0
163	20240729	165300	1430570850	29700	29700	29700	29700	0
164	20240729	165200	1430570850	29700	29700	29700	29700	0
165	20240729	165100	1430570850	29700	29700	29700	29700	0
166	20240729	165000	1430570850	29700	29700	29700	29700	0
167	20240729	164900	1430570850	29700	29700	29700	29700	0
168	20240729	164800	1430570850	29700	29700	29700	29700	0
169	20240729	164700	1430570850	29700	29700	29700	29700	0
170	20240729	164600	1430570850	29700	29700	29700	29700	0
171	20240729	164500	1430570850	29700	29700	29700	29700	0
172	20240729	164400	1430570850	29700	29700	29700	29700	0
173	20240729	164300	1430570850	29700	29700	29700	29700	0
174	20240729	164200	1430570850	29700	29700	29700	29700	0
175	20240729	164100	1430570850	29700	29700	29700	29700	0
176	20240729	164000	1430570850	29700	29700	29700	29700	0
177	20240729	163900	1430570850	29700	29700	29700	29700	0
178	20240729	163800	1430570850	29700	29700	29700	29700	0
179	20240729	163700	1430570850	29700	29700	29700	29700	0
180	20240729	163600	1430570850	29700	29700	29700	29700	0
181	20240729	163500	1430570850	29700	29700	29700	29700	0
182	20240729	163400	1430570850	29700	29700	29700	29700	1182
183	20240729	163300	1430570850	29700	29700	29700	29700	0
184	20240729	163200	1430570850	29700	29700	29700	29700	0
185	20240729	163100	1430570850	29700	29700	29700	29700	0
186	20240729	163000	1430570850	29700	29700	29700	29700	0
187	20240729	162900	1430570850	29700	29700	29700	29700	0
188	20240729	162800	1430570850	29700	29700	29700	29700	0
189	20240729	162700	1430570850	29700	29700	29700	29700	0
190	20240729	162600	1430570850	29700	29700	29700	29700	0
191	20240729	162500	1430570850	29700	29700	29700	29700	0
192	20240729	162400	1430570850	29700	29700	29700	29700	0
193	20240729	162300	1430570850	29700	29700	29700	29700	0
194	20240729	162200	1430570850	29700	29700	29700	29700	0
195	20240729	162100	1430570850	29700	29700	29700	29700	0
196	20240729	162000	1430570850	29700	29700	29700	29700	0
197	20240729	161900	1430570850	29700	29700	29700	29700	0
198	20240729	161800	1430570850	29700	29700	29700	29700	0
199	20240729	161700	1430570850	29700	29700	29700	29700	0
200	20240729	161600	1430570850	29700	29700	29700	29700	0
201	20240729	161500	1430570850	29700	29700	29700	29700	0
202	20240729	161400	1430570850	29700	29700	29700	29700	0
203	20240729	161300	1430570850	29700	29700	29700	29700	0
204	20240729	161200	1430570850	29700	29700	29700	29700	0
205	20240729	161100	1430570850	29700	29700	29700	29700	0
206	20240729	161000	1430570850	29700	29700	29700	29700	0
207	20240729	160900	1430570850	29700	29700	29700	29700	0
208	20240729	160800	1430570850	29700	29700	29700	29700	0
209	20240729	160700	1430570850	29700	29700	29700	29700	0
210	20240729	160600	1430570850	29700	29700	29700	29700	0
211	20240729	160500	1430570850	29700	29700	29700	29700	0
212	20240729	160400	1430570850	29700	29700	29700	29700	1182
213	20240729	160300	1430570850	29700	29700	29700	29700	0
214	20240729	160200	1430570850	29700	29700	29700	29700	0
215	20240729	160100	1430570850	29700	29700	29700	29700	0
216	20240729	160000	1430570850	29700	29700	29700	29700	0
217	20240729	155900	1430570850	29700	29700	29700	29700	0
218	20240729	155800	1430570850	29700	29700	29700	29700	0
219	20240729	155700	1430570850	29700	29700	29700	29700	0
220	20240729	155600	1430570850	29700	29700	29700	29700	0
221	20240729	155500	1430570850	29700	29700	29700	29700	0
222	20240729	155400	1430570850	29700	29700	29700	29700	0
223	20240729	155300	1430570850	29700	29700	29700	29700	0
224	20240729	155200	1430570850	29700	29700	29700	29700	0
225	20240729	155100	1430570850	29700	29700	29700	29700	0
226	20240729	155000	1430570850	29700	29700	29700	29700	0
227	20240729	154900	1430570850	29700	29700	29700	29700	0
228	20240729	154800	1430570850	29700	29700	29700	29700	0
229	20240729	154700	1430570850	29700	29700	29700	29700	0
230	20240729	154600	1430570850	29700	29700	29700	29700	0
231	20240729	154500	1430570850	29700	29700	29700	29700	0
232	20240729	154400	1430570850	29700	29700	29700	29700	0
233	20240729	154300	1430570850	29700	29700	29700	29700	0
234	20240729	154200	1430570850	29700	29700	29700	29700	0
235	20240729	154100	1430570850	29700	29700	29700	29700	0
236	20240729	154000	1430570850	29700	29700	29700	29700	0
237	20240729	153900	1430570850	29700	29700	29700	29700	0
238	20240729	153800	1430570850	29700	29700	29700	29700	0
239	20240729	153700	1430570850	29700	29700	29700	29700	0
240	20240729	153600	1430570850	29700	29700	29700	29700	0
241	20240729	153500	1430570850	29700	29700	29700	29700	0
242	20240729	153400	1430570850	29700	29700	29700	29700	1182
243	20240729	153300	1430570850	29700	29700	29700	29700	0
244	20240729	153200	1430570850	29700	29700	29700	29700	0
245	20240729	153100	1430570850	29700	29700	29700	29700	0
246	20240729	153000	1430570850	29700	29700	29700	29700	1182
247	20240729	152900	1395465450	29700	29700	29700	29700	0
248	20240729	152800	1395465450	29700	29700	29700	29700	0
249	20240729	152700	1395465450	29700	29700	29700	29700	0
250	20240729	152600	1395465450	29700	29700	29700	29700	0
251	20240729	152500	1395465450	29700	29700	29700	29700	0
252	20240729	152400	1395465450	29700	29700	29700	29700	0
253	20240729	152300	1395465450	29700	29700	29700	29700	0
254	20240729	152200	1395465450	29700	29700	29700	29700	0
255	20240729	152100	1395465450	29700	29700	29700	29700	0
256	20240729	152000	1395465450	29700	29700	29700	29700	0
257	20240729	151900	1395465450	29700	29600	29700	29600	221
258	20240729	151800	1388921450	29650	29600	29650	29600	302
259	20240729	151700	1379977250	29650	29600	29650	29600	34
260	20240729	151600	1378970750	29650	29650	29650	29650	5
261	20240729	151500	1378822500	29650	29600	29650	29600	96
262	20240729	151400	1375980750	29550	29550	29600	29550	32
263	20240729	151300	1375035100	29600	29550	29600	29550	44
264	20240729	151200	1373734800	29550	29550	29600	29550	13
265	20240729	151100	1373350600	29600	29550	29600	29550	42
266	20240729	151000	1372109400	29550	29550	29550	29550	233
267	20240729	150900	1365224250	29550	29550	29550	29550	97
268	20240729	150800	1362357900	29550	29550	29550	29550	229
269	20240729	150700	1355590950	29550	29550	29550	29550	182
270	20240729	150600	1350212850	29600	29650	29650	29550	183
271	20240729	150500	1344794700	29650	29650	29650	29650	6
272	20240729	150400	1344616800	29650	29650	29650	29650	1
273	20240729	150300	1344587150	29650	29550	29650	29550	21
274	20240729	150200	1343966500	29550	29550	29550	29550	660
275	20240729	150100	1324463500	29550	29550	29550	29550	135
276	20240729	150000	1320474250	29600	29600	29600	29600	7
277	20240729	145900	1320267050	29600	29600	29600	29600	39
278	20240729	145800	1319112650	29600	29600	29600	29600	20
279	20240729	145700	1318520650	29550	29550	29550	29550	34
280	20240729	145600	1317515950	29600	29600	29600	29600	135
281	20240729	145500	1313519950	29600	29600	29600	29600	0
282	20240729	145400	1313519950	29600	29550	29600	29550	62
283	20240729	145300	1311685600	29600	29650	29650	29600	747
284	20240729	145200	1289574350	29650	29650	29650	29650	2
285	20240729	145100	1289515050	29600	29600	29600	29600	0
286	20240729	145000	1289515050	29600	29600	29600	29600	30
287	20240729	144900	1288627050	29700	29700	29700	29700	3
288	20240729	144800	1288537950	29700	29650	29700	29650	9
289	20240729	144700	1288271000	29600	29650	29650	29600	7
290	20240729	144600	1288063750	29650	29650	29650	29650	0
291	20240729	144500	1288063750	29650	29600	29650	29600	40
292	20240729	144400	1286879700	29650	29650	29650	29650	103
293	20240729	144300	1283825750	29650	29650	29650	29650	2
294	20240729	144200	1283766450	29700	29700	29700	29700	0
295	20240729	144100	1283766450	29700	29700	29700	29700	0
296	20240729	144000	1283766450	29700	29700	29700	29700	0
297	20240729	143900	1283766450	29700	29700	29700	29700	0
298	20240729	143800	1283766450	29700	29700	29700	29700	7
299	20240729	143700	1283558550	29700	29700	29700	29700	52
300	20240729	143600	1282014150	29700	29700	29700	29700	5
301	20240729	143500	1281865650	29700	29650	29700	29650	31
302	20240729	143400	1280946450	29650	29650	29650	29650	0
303	20240729	143300	1280946450	29650	29650	29650	29650	10
304	20240729	143200	1280649950	29650	29650	29650	29650	325
305	20240729	143100	1271013700	29650	29650	29650	29650	0
306	20240729	143000	1271013700	29650	29650	29650	29650	42
307	20240729	142900	1269768400	29650	29650	29650	29650	0
308	20240729	142800	1269768400	29650	29600	29650	29600	78
309	20240729	142700	1267456100	29650	29650	29650	29650	0
310	20240729	142600	1267456100	29650	29650	29650	29650	37
311	20240729	142500	1266359050	29650	29650	29650	29650	9
312	20240729	142400	1266092200	29650	29650	29650	29650	6
313	20240729	142300	1265914300	29650	29650	29650	29650	0
314	20240729	142200	1265914300	29650	29650	29650	29650	0
315	20240729	142100	1265914300	29650	29650	29650	29650	29
316	20240729	142000	1265054450	29650	29650	29650	29650	45
317	20240729	141900	1263720200	29600	29600	29600	29600	0
318	20240729	141800	1263720200	29600	29700	29700	29600	101
319	20240729	141700	1260720600	29700	29550	29700	29550	1817
320	20240729	141600	1206832650	29650	29650	29650	29550	292
321	20240729	141500	1198181350	29600	29600	29600	29600	29
322	20240729	141400	1197322950	29600	29600	29600	29600	0
323	20240729	141300	1197322950	29600	29600	29600	29600	0
324	20240729	141200	1197322950	29600	29600	29600	29600	1
325	20240729	141100	1197293350	29650	29650	29650	29650	0
326	20240729	141000	1197293350	29650	29650	29650	29650	0
327	20240729	140900	1197293350	29650	29650	29650	29650	0
328	20240729	140800	1197293350	29650	29650	29650	29650	0
329	20240729	140700	1197293350	29650	29600	29650	29600	27
330	20240729	140600	1196494050	29600	29650	29650	29600	20
331	20240729	140500	1195901900	29600	29600	29600	29600	5
332	20240729	140400	1195753900	29600	29600	29600	29600	0
333	20240729	140300	1195753900	29600	29600	29600	29600	53
334	20240729	140200	1194185100	29550	29550	29550	29550	0
335	20240729	140100	1194185100	29550	29550	29550	29550	0
336	20240729	140000	1194185100	29550	29650	29650	29550	489
337	20240729	135900	1179708750	29650	29650	29650	29650	3
338	20240729	135800	1179619800	29650	29650	29650	29650	10
339	20240729	135700	1179323300	29650	29650	29650	29650	3
340	20240729	135600	1179234350	29650	29650	29650	29650	36
341	20240729	135500	1178166950	29650	29650	29650	29650	0
342	20240729	135400	1178166950	29650	29650	29650	29650	0
343	20240729	135300	1178166950	29650	29650	29650	29650	0
344	20240729	135200	1178166950	29650	29650	29650	29650	1
345	20240729	135100	1178137300	29600	29600	29600	29550	684
346	20240729	135000	1157918100	29650	29650	29650	29650	815
347	20240729	134900	1133753350	29700	29700	29700	29700	20
348	20240729	134800	1133159350	29700	29700	29700	29700	59
349	20240729	134700	1131407050	29700	29700	29700	29700	42
350	20240729	134600	1130159650	29700	29700	29700	29700	1
351	20240729	134500	1130129950	29700	29700	29700	29700	0
352	20240729	134400	1130129950	29700	29700	29700	29700	0
353	20240729	134300	1130129950	29700	29700	29700	29700	0
354	20240729	134200	1130129950	29700	29700	29700	29700	0
355	20240729	134100	1130129950	29700	29700	29700	29700	1
356	20240729	134000	1130100250	29650	29700	29700	29650	191
357	20240729	133900	1124433350	29700	29700	29700	29700	10
358	20240729	133800	1124136350	29750	29750	29750	29750	2
359	20240729	133700	1124076850	29750	29750	29750	29750	0
360	20240729	133600	1124076850	29750	29750	29750	29750	0
361	20240729	133500	1124076850	29750	29750	29750	29750	2
362	20240729	133400	1124017350	29800	29800	29800	29800	0
363	20240729	133300	1124017350	29800	29700	29800	29700	460
364	20240729	133200	1110309600	29750	29750	29750	29750	51
365	20240729	133100	1108792350	29800	29700	29800	29700	170
366	20240729	133000	1103734600	29650	29700	29700	29650	48
367	20240729	132900	1102309400	29800	29800	29800	29800	2
368	20240729	132800	1102249800	29800	29800	29800	29800	0
369	20240729	132700	1102249800	29800	29800	29800	29800	0
370	20240729	132600	1102249800	29800	29800	29800	29800	3
371	20240729	132500	1102160400	29800	29750	29800	29750	21
372	20240729	132400	1101535550	29700	29700	29700	29700	0
373	20240729	132300	1101535550	29700	29700	29700	29700	15
374	20240729	132200	1101090050	29700	29700	29700	29700	0
375	20240729	132100	1101090050	29700	29700	29700	29700	38
376	20240729	132000	1099961450	29650	29650	29650	29650	0
377	20240729	131900	1099961450	29650	29650	29650	29650	0
378	20240729	131800	1099961450	29650	29650	29650	29650	10
379	20240729	131700	1099664950	29650	29650	29650	29650	0
380	20240729	131600	1099664950	29650	29650	29650	29650	10
381	20240729	131500	1099368450	29650	29650	29650	29650	3
382	20240729	131400	1099279500	29650	29650	29650	29650	7
383	20240729	131300	1099071950	29650	29700	29700	29650	136
384	20240729	131200	1095033650	29700	29700	29700	29700	5
385	20240729	131100	1094885150	29700	29700	29700	29700	0
386	20240729	131000	1094885150	29700	29700	29700	29700	91
387	20240729	130900	1092182450	29700	29700	29700	29700	3
388	20240729	130800	1092093350	29700	29700	29700	29700	101
389	20240729	130700	1089093650	29750	29750	29750	29750	0
390	20240729	130600	1089093650	29750	29750	29750	29750	11
391	20240729	130500	1088766400	29750	29750	29750	29750	100
392	20240729	130400	1085791400	29750	29750	29750	29750	43
393	20240729	130300	1084512150	29800	29800	29800	29800	16
394	20240729	130200	1084035350	29750	29750	29750	29750	0
395	20240729	130100	1084035350	29750	29750	29750	29700	102
396	20240729	130000	1081000900	29800	29800	29800	29800	0
397	20240729	125900	1081000900	29800	29800	29800	29800	10
398	20240729	125800	1080702900	29750	29750	29750	29750	40
399	20240729	125700	1079512900	29750	29700	29750	29700	257
400	20240729	125600	1071872950	29750	29700	29750	29700	56
401	20240729	125500	1070208750	29700	29700	29700	29700	17
402	20240729	125400	1069703850	29700	29650	29700	29650	125
403	20240729	125300	1065991400	29600	29600	29600	29600	0
404	20240729	125200	1065991400	29600	29650	29650	29600	66
405	20240729	125100	1064036750	29650	29650	29650	29650	34
406	20240729	125000	1063028650	29650	29650	29650	29650	0
407	20240729	124900	1063028650	29650	29650	29650	29650	6
408	20240729	124800	1062850750	29650	29650	29650	29650	0
409	20240729	124700	1062850750	29650	29650	29650	29650	36
410	20240729	124600	1061783350	29650	29700	29700	29650	426
411	20240729	124500	1049136650	29650	29650	29650	29650	15
412	20240729	124400	1048691900	29650	29650	29650	29650	38
413	20240729	124300	1047565200	29650	29650	29650	29650	50
414	20240729	124200	1046082700	29700	29700	29700	29700	0
415	20240729	124100	1046082700	29700	29700	29700	29700	0
416	20240729	124000	1046082700	29700	29700	29700	29700	0
417	20240729	123900	1046082700	29700	29700	29700	29700	8
418	20240729	123800	1045845100	29700	29700	29700	29700	1
419	20240729	123700	1045815400	29700	29700	29700	29700	0
420	20240729	123600	1045815400	29700	29700	29700	29700	0
421	20240729	123500	1045815400	29700	29650	29700	29650	28
422	20240729	123400	1044985100	29600	29650	29650	29600	202
423	20240729	123300	1039000000	29700	29700	29700	29700	0
424	20240729	123200	1039000000	29700	29700	29700	29700	6
425	20240729	123100	1038821800	29700	29700	29700	29700	0
426	20240729	123000	1038821800	29700	29700	29700	29700	96
427	20240729	122900	1035970600	29650	29650	29650	29650	0
428	20240729	122800	1035970600	29650	29650	29650	29650	0
429	20240729	122700	1035970600	29650	29650	29650	29650	0
430	20240729	122600	1035970600	29650	29650	29650	29650	11
431	20240729	122500	1035644450	29650	29650	29650	29650	40
432	20240729	122400	1034458450	29650	29650	29650	29650	0
433	20240729	122300	1034458450	29650	29650	29650	29650	23
434	20240729	122200	1033776500	29650	29650	29650	29650	0
435	20240729	122100	1033776500	29650	29650	29650	29650	0
436	20240729	122000	1033776500	29650	29650	29650	29650	101
437	20240729	121900	1030781850	29600	29600	29600	29600	44
438	20240729	121800	1029479450	29550	29550	29550	29550	0
439	20240729	121700	1029479450	29550	29550	29550	29550	5
440	20240729	121600	1029331700	29600	29600	29600	29600	0
441	20240729	121500	1029331700	29600	29600	29600	29600	12
442	20240729	121400	1028976500	29600	29600	29600	29600	1
443	20240729	121300	1028946900	29600	29600	29600	29600	1
444	20240729	121200	1028917300	29500	29500	29500	29500	0
445	20240729	121100	1028917300	29500	29500	29500	29500	0
446	20240729	121000	1028917300	29500	29500	29500	29500	40
447	20240729	120900	1027737300	29500	29500	29500	29500	0
448	20240729	120800	1027737300	29500	29500	29500	29500	70
449	20240729	120700	1025672300	29600	29600	29600	29600	2
450	20240729	120600	1025613100	29600	29600	29600	29600	42
451	20240729	120500	1024369900	29600	29600	29600	29600	158
452	20240729	120400	1019693100	29500	29500	29500	29500	35
453	20240729	120300	1018660600	29500	29600	29600	29500	336
454	20240729	120200	1008745450	29600	29600	29600	29600	0
455	20240729	120100	1008745450	29600	29600	29600	29600	4
456	20240729	120000	1008627050	29600	29600	29600	29600	11
457	20240729	115900	1008301450	29600	29600	29600	29600	11
458	20240729	115800	1007975850	29600	29600	29600	29600	0
459	20240729	115700	1007975850	29600	29600	29600	29600	100
460	20240729	115600	1005015850	29550	29550	29550	29550	0
461	20240729	115500	1005015850	29550	29550	29550	29550	2
462	20240729	115400	1004956750	29550	29550	29550	29550	30
463	20240729	115300	1004070250	29550	29550	29550	29550	106
464	20240729	115200	1000937950	29500	29500	29500	29500	7
465	20240729	115100	1000731450	29500	29550	29550	29450	711
466	20240729	115000	979779800	29550	29550	29550	29550	4
467	20240729	114900	979661600	29500	29500	29500	29500	129
468	20240729	114800	975856100	29500	29550	29550	29500	86
469	20240729	114700	973315300	29550	29550	29550	29550	16
470	20240729	114600	972842500	29550	29550	29550	29550	1
471	20240729	114500	972812950	29650	29650	29650	29650	0
472	20240729	114400	972812950	29650	29600	29650	29600	5
473	20240729	114300	972664900	29600	29600	29600	29600	51
474	20240729	114200	971155300	29500	29600	29600	29500	1379
475	20240729	114100	930464050	29600	29600	29600	29600	60
476	20240729	114000	928688050	29550	29600	29600	29550	1324
477	20240729	113900	889543900	29600	29600	29600	29600	99
478	20240729	113800	886613500	29600	29650	29650	29600	103
479	20240729	113700	883559700	29600	29600	29600	29600	0
480	20240729	113600	883559700	29600	29600	29600	29600	1
481	20240729	113500	883530100	29650	29650	29650	29650	9
482	20240729	113400	883263250	29650	29600	29650	29600	22
483	20240729	113300	882612000	29650	29650	29650	29650	0
484	20240729	113200	882612000	29650	29650	29650	29650	322
485	20240729	113100	873064700	29650	29700	29700	29650	102
486	20240729	113000	870039450	29700	29700	29700	29700	5
487	20240729	112900	869890950	29700	29700	29700	29700	0
488	20240729	112800	869890950	29700	29700	29700	29700	32
489	20240729	112700	868940550	29700	29700	29700	29700	0
490	20240729	112600	868940550	29700	29700	29700	29700	84
491	20240729	112500	866445750	29700	29700	29700	29700	0
492	20240729	112400	866445750	29700	29700	29700	29700	0
493	20240729	112300	866445750	29700	29700	29700	29700	100
494	20240729	112200	863475750	29650	29650	29650	29650	5
495	20240729	112100	863327500	29650	29650	29650	29650	21
496	20240729	112000	862704850	29750	29750	29750	29750	0
497	20240729	111900	862704850	29750	29750	29750	29750	3
498	20240729	111800	862615600	29800	29800	29800	29800	0
499	20240729	111700	862615600	29800	29650	29800	29650	21
500	20240729	111600	861989950	29650	29700	29700	29650	35
501	20240729	111500	860952000	29800	29800	29800	29800	0
502	20240729	111400	860952000	29800	29800	29800	29800	0
503	20240729	111300	860952000	29800	29650	29800	29650	78
504	20240729	111200	858638950	29650	29650	29650	29650	0
505	20240729	111100	858638950	29650	29650	29650	29650	0
506	20240729	111000	858638950	29650	29650	29650	29650	300
507	20240729	110900	849743950	29650	29650	29650	29650	149
508	20240729	110800	845326100	29650	29650	29650	29650	100
509	20240729	110700	842361100	29800	29800	29800	29800	56
510	20240729	110600	840692300	29600	29650	29650	29600	1050
511	20240729	110500	809597150	29650	29700	29700	29650	27
512	20240729	110400	808796450	29700	29700	29700	29700	554
513	20240729	110300	792342650	29700	29800	29800	29700	200
514	20240729	110200	786402350	29800	29800	29800	29800	17
515	20240729	110100	785895750	29700	29700	29700	29700	6
516	20240729	110000	785717550	29700	29700	29700	29700	4
517	20240729	105900	785598750	29700	29800	29800	29700	928
518	20240729	105800	758011100	29800	29800	29800	29800	5
519	20240729	105700	757862100	29800	29800	29800	29800	486
520	20240729	105600	743379300	29800	29800	29800	29800	351
521	20240729	105500	732919500	29850	29850	29850	29850	870
522	20240729	105400	706950000	29850	29900	29900	29850	1869
523	20240729	105300	651073900	29950	29950	29950	29950	13
524	20240729	105200	650684550	29900	29900	29900	29900	0
525	20240729	105100	650684550	29900	29950	29950	29900	363
526	20240729	105000	639819800	30000	30000	30000	30000	0
527	20240729	104900	639819800	30000	30000	30000	30000	0
528	20240729	104800	639819800	30000	30000	30000	30000	50
529	20240729	104700	638319800	30050	30050	30050	30050	0
530	20240729	104600	638319800	30050	30050	30050	30050	10
531	20240729	104500	638019300	30050	30050	30050	30050	0
532	20240729	104400	638019300	30050	30050	30050	30050	0
533	20240729	104300	638019300	30050	30050	30050	30050	10
534	20240729	104200	637718800	30050	30050	30050	30050	1
535	20240729	104100	637688750	30000	29950	30000	29950	11
536	20240729	104000	637358850	29950	29950	29950	29950	0
537	20240729	103900	637358850	29950	29950	29950	29950	2
538	20240729	103800	637298950	30000	30000	30000	30000	2
539	20240729	103700	637238950	30000	29950	30000	29950	6
540	20240729	103600	637059200	29950	29950	29950	29950	2
541	20240729	103500	636999300	29950	29950	29950	29950	39
542	20240729	103400	635831250	29950	29950	29950	29950	0
543	20240729	103300	635831250	29950	29950	29950	29950	11
544	20240729	103200	635501800	30000	30000	30000	30000	0
545	20240729	103100	635501800	30000	30050	30050	30000	75
546	20240729	103000	633251500	30050	30050	30050	30050	0
547	20240729	102900	633251500	30050	30050	30050	30050	76
548	20240729	102800	630967700	30100	30050	30100	30050	21
549	20240729	102700	630336600	30100	30100	30100	30100	10
550	20240729	102600	630035600	30050	30050	30050	30050	0
551	20240729	102500	630035600	30050	30050	30050	30050	7
552	20240729	102400	629825250	30000	29950	30000	29950	944
553	20240729	102300	601506250	29950	29900	29950	29900	655
554	20240729	102200	581889050	29900	29900	29900	29900	11
555	20240729	102100	581560150	29950	29950	29950	29950	0
556	20240729	102000	581560150	29950	29900	29950	29900	79
557	20240729	101900	579194350	29900	29900	29900	29900	1
558	20240729	101800	579164450	29900	29900	29900	29900	0
559	20240729	101700	579164450	29900	29900	29900	29900	111
560	20240729	101600	575845550	29900	29900	29900	29900	1
561	20240729	101500	575815650	29800	29900	29900	29800	433
562	20240729	101400	562899700	29900	29900	29900	29900	1
563	20240729	101300	562869800	29950	29950	29950	29950	15
564	20240729	101200	562420550	29950	29950	29950	29950	10
565	20240729	101100	562121050	29950	29900	29950	29900	92
566	20240729	101000	559370200	29900	29850	29900	29850	22
567	20240729	100900	558713400	29850	29850	29850	29850	1
568	20240729	100800	558683550	29850	29850	29850	29850	213
569	20240729	100700	552325500	29850	29850	29850	29850	102
570	20240729	100600	549280800	29850	29850	29850	29850	127
571	20240729	100500	545489850	29850	29850	29900	29850	122
572	20240729	100400	541848050	29900	29900	29900	29900	106
573	20240729	100300	538678650	29900	29900	29900	29900	185
574	20240729	100200	533147150	29900	29900	29900	29900	11
575	20240729	100100	532818250	29900	29900	29900	29900	100
576	20240729	100000	529828250	29950	29900	29950	29900	2
577	20240729	095900	529768400	29900	29900	29900	29900	46
578	20240729	095800	528393000	29850	29850	29850	29850	1
579	20240729	095700	528363150	29800	29850	29850	29800	174
580	20240729	095600	523175100	29850	29850	29850	29850	65
581	20240729	095500	521234850	29850	29800	29850	29800	334
582	20240729	095400	511281600	29800	29800	29800	29800	19
583	20240729	095300	510715400	29850	29850	29850	29850	0
584	20240729	095200	510715400	29850	29850	29900	29850	66
585	20240729	095100	508745200	29850	29850	29850	29850	0
586	20240729	095000	508745200	29850	29850	29850	29850	25
587	20240729	094900	507998950	29850	29850	29850	29850	29
588	20240729	094800	507133300	29900	29850	29900	29850	200
589	20240729	094700	501161500	29900	29900	29900	29900	11
590	20240729	094600	500832600	29850	29850	29850	29850	1
591	20240729	094500	500802750	29850	29900	29950	29850	197
592	20240729	094400	494914500	29950	29950	29950	29950	101
593	20240729	094300	491889550	29950	29950	29950	29950	98
594	20240729	094200	488954450	29900	29900	29900	29850	61
595	20240729	094100	487130650	29900	29900	29900	29900	111
596	20240729	094000	483811750	29900	29900	29900	29900	33
597	20240729	093900	482825050	29800	29850	29900	29800	52
598	20240729	093800	481274750	29900	29900	29900	29900	0
599	20240729	093700	481274750	29900	29950	29950	29900	205
600	20240729	093600	475135250	29950	29800	29950	29800	150
601	20240729	093500	470644200	29800	29900	29900	29800	46
602	20240729	093400	469270450	29900	29900	29900	29900	0
603	20240729	093300	469270450	29900	29800	29900	29800	188
604	20240729	093200	463653050	29900	29750	29900	29750	137
605	20240729	093100	459563500	29750	29750	29750	29750	245
606	20240729	093000	452274750	29850	29850	29850	29850	0
607	20240729	092900	452274750	29850	29750	29850	29750	49
608	20240729	092800	450815650	29850	29750	29850	29750	7
609	20240729	092700	450606850	29750	29750	29750	29750	100
610	20240729	092600	447631850	29750	29850	29850	29700	236
611	20240729	092500	440619000	29800	29650	29800	29650	169
612	20240729	092400	435587600	29650	29650	29650	29650	20
613	20240729	092300	434994600	29700	29650	29700	29650	84
614	20240729	092200	432503850	29650	29650	29650	29650	0
615	20240729	092100	432503850	29650	29700	29700	29650	1387
616	20240729	092000	391377800	29700	29650	29700	29650	215
617	20240729	091900	384997750	29650	29650	29650	29650	83
618	20240729	091800	382536800	29650	29700	29700	29600	341
619	20240729	091700	372442150	29600	29650	29700	29600	50
620	20240729	091600	370959300	29600	29700	29700	29600	99
621	20240729	091500	368024000	29600	29650	29700	29550	692
622	20240729	091400	347548300	29650	29600	29650	29550	817
623	20240729	091300	323348900	29600	29600	29650	29600	192
624	20240729	091200	317665600	29600	29650	29650	29600	77
625	20240729	091100	315386350	29650	29600	29650	29600	19
626	20240729	091000	314823650	29600	29600	29650	29600	293
627	20240729	090900	306150800	29650	29650	29650	29550	170
628	20240729	090800	301115450	29600	29600	29650	29550	104
629	20240729	090700	298040150	29550	29550	29600	29500	446
630	20240729	090600	284862450	29550	29600	29600	29550	296
631	20240729	090500	276110100	29600	29650	29650	29550	1163
632	20240729	090400	241711750	29650	29700	29850	29650	576
633	20240729	090300	224569400	29700	29650	29850	29550	1401
634	20240729	090200	183093850	29850	30000	30000	29600	2320
635	20240729	090100	114063200	29950	30300	30300	29900	1256
636	20240729	090000	76275700	30100	30150	30300	30100	2486