KissMeData/092040/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195800	1857946100	4930	4930	4930	4930	4877
3	20240729	195700	1857946100	4930	4930	4930	4930	0
4	20240729	195600	1857946100	4930	4930	4930	4930	0
5	20240729	195500	1857946100	4930	4930	4930	4930	0
6	20240729	195400	1857946100	4930	4930	4930	4930	0
7	20240729	195300	1857946100	4930	4930	4930	4930	0
8	20240729	195200	1857946100	4930	4930	4930	4930	0
9	20240729	195100	1857946100	4930	4930	4930	4930	0
10	20240729	195000	1857946100	4930	4930	4930	4930	0
11	20240729	194900	1857946100	4930	4930	4930	4930	0
12	20240729	194800	1857946100	4930	4930	4930	4930	0
13	20240729	194700	1857946100	4930	4930	4930	4930	0
14	20240729	194600	1857946100	4930	4930	4930	4930	0
15	20240729	194500	1857946100	4930	4930	4930	4930	0
16	20240729	194400	1857946100	4930	4930	4930	4930	0
17	20240729	194300	1857946100	4930	4930	4930	4930	0
18	20240729	194200	1857946100	4930	4930	4930	4930	0
19	20240729	194100	1857946100	4930	4930	4930	4930	0
20	20240729	194000	1857946100	4930	4930	4930	4930	0
21	20240729	193900	1857946100	4930	4930	4930	4930	0
22	20240729	193800	1857946100	4930	4930	4930	4930	0
23	20240729	193700	1857946100	4930	4930	4930	4930	0
24	20240729	193600	1857946100	4930	4930	4930	4930	0
25	20240729	193500	1857946100	4930	4930	4930	4930	0
26	20240729	193400	1857946100	4930	4930	4930	4930	0
27	20240729	193300	1857946100	4930	4930	4930	4930	0
28	20240729	193200	1857946100	4930	4930	4930	4930	0
29	20240729	193100	1857946100	4930	4930	4930	4930	0
30	20240729	193000	1857946100	4930	4930	4930	4930	0
31	20240729	192900	1857946100	4930	4930	4930	4930	0
32	20240729	192800	1857946100	4930	4930	4930	4930	4877
33	20240729	192700	1857946100	4930	4930	4930	4930	0
34	20240729	192600	1857946100	4930	4930	4930	4930	0
35	20240729	192500	1857946100	4930	4930	4930	4930	0
36	20240729	192400	1857946100	4930	4930	4930	4930	0
37	20240729	192300	1857946100	4930	4930	4930	4930	0
38	20240729	192200	1857946100	4930	4930	4930	4930	0
39	20240729	192100	1857946100	4930	4930	4930	4930	0
40	20240729	192000	1857946100	4930	4930	4930	4930	0
41	20240729	191900	1857946100	4930	4930	4930	4930	0
42	20240729	191800	1857946100	4930	4930	4930	4930	0
43	20240729	191700	1857946100	4930	4930	4930	4930	0
44	20240729	191600	1857946100	4930	4930	4930	4930	0
45	20240729	191500	1857946100	4930	4930	4930	4930	0
46	20240729	191400	1857946100	4930	4930	4930	4930	0
47	20240729	191300	1857946100	4930	4930	4930	4930	0
48	20240729	191200	1857946100	4930	4930	4930	4930	0
49	20240729	191100	1857946100	4930	4930	4930	4930	0
50	20240729	191000	1857946100	4930	4930	4930	4930	0
51	20240729	190900	1857946100	4930	4930	4930	4930	0
52	20240729	190800	1857946100	4930	4930	4930	4930	0
53	20240729	190700	1857946100	4930	4930	4930	4930	0
54	20240729	190600	1857946100	4930	4930	4930	4930	0
55	20240729	190500	1857946100	4930	4930	4930	4930	0
56	20240729	190400	1857946100	4930	4930	4930	4930	0
57	20240729	190300	1857946100	4930	4930	4930	4930	0
58	20240729	190200	1857946100	4930	4930	4930	4930	0
59	20240729	190100	1857946100	4930	4930	4930	4930	0
60	20240729	190000	1857946100	4930	4930	4930	4930	0
61	20240729	185900	1857946100	4930	4930	4930	4930	0
62	20240729	185800	1857946100	4930	4930	4930	4930	4877
63	20240729	185700	1857946100	4930	4930	4930	4930	0
64	20240729	185600	1857946100	4930	4930	4930	4930	0
65	20240729	185500	1857946100	4930	4930	4930	4930	0
66	20240729	185400	1857946100	4930	4930	4930	4930	0
67	20240729	185300	1857946100	4930	4930	4930	4930	0
68	20240729	185200	1857946100	4930	4930	4930	4930	0
69	20240729	185100	1857946100	4930	4930	4930	4930	0
70	20240729	185000	1857946100	4930	4930	4930	4930	0
71	20240729	184900	1857946100	4930	4930	4930	4930	0
72	20240729	184800	1857946100	4930	4930	4930	4930	0
73	20240729	184700	1857946100	4930	4930	4930	4930	0
74	20240729	184600	1857946100	4930	4930	4930	4930	0
75	20240729	184500	1857946100	4930	4930	4930	4930	0
76	20240729	184400	1857946100	4930	4930	4930	4930	0
77	20240729	184300	1857946100	4930	4930	4930	4930	0
78	20240729	184200	1857946100	4930	4930	4930	4930	0
79	20240729	184100	1857946100	4930	4930	4930	4930	0
80	20240729	184000	1857946100	4930	4930	4930	4930	0
81	20240729	183900	1857946100	4930	4930	4930	4930	0
82	20240729	183800	1857946100	4930	4930	4930	4930	0
83	20240729	183700	1857946100	4930	4930	4930	4930	0
84	20240729	183600	1857946100	4930	4930	4930	4930	0
85	20240729	183500	1857946100	4930	4930	4930	4930	0
86	20240729	183400	1857946100	4930	4930	4930	4930	0
87	20240729	183300	1857946100	4930	4930	4930	4930	0
88	20240729	183200	1857946100	4930	4930	4930	4930	0
89	20240729	183100	1857946100	4930	4930	4930	4930	0
90	20240729	183000	1857946100	4930	4930	4930	4930	0
91	20240729	182900	1857946100	4930	4930	4930	4930	0
92	20240729	182800	1857946100	4930	4930	4930	4930	4877
93	20240729	182700	1857946100	4930	4930	4930	4930	0
94	20240729	182600	1857946100	4930	4930	4930	4930	0
95	20240729	182500	1857946100	4930	4930	4930	4930	0
96	20240729	182400	1857946100	4930	4930	4930	4930	0
97	20240729	182300	1857946100	4930	4930	4930	4930	0
98	20240729	182200	1857946100	4930	4930	4930	4930	0
99	20240729	182100	1857946100	4930	4930	4930	4930	0
100	20240729	182000	1857946100	4930	4930	4930	4930	0
101	20240729	181900	1857946100	4930	4930	4930	4930	0
102	20240729	181800	1857946100	4930	4930	4930	4930	0
103	20240729	181700	1857946100	4930	4930	4930	4930	0
104	20240729	181600	1857946100	4930	4930	4930	4930	0
105	20240729	181500	1857946100	4930	4930	4930	4930	0
106	20240729	181400	1857946100	4930	4930	4930	4930	0
107	20240729	181300	1857946100	4930	4930	4930	4930	0
108	20240729	181200	1857946100	4930	4930	4930	4930	0
109	20240729	181100	1857946100	4930	4930	4930	4930	0
110	20240729	181000	1857946100	4930	4930	4930	4930	0
111	20240729	180900	1857946100	4930	4930	4930	4930	0
112	20240729	180800	1857946100	4930	4930	4930	4930	0
113	20240729	180700	1857946100	4930	4930	4930	4930	0
114	20240729	180600	1857946100	4930	4930	4930	4930	0
115	20240729	180500	1857946100	4930	4930	4930	4930	0
116	20240729	180400	1857946100	4930	4930	4930	4930	0
117	20240729	180300	1857946100	4930	4930	4930	4930	0
118	20240729	180200	1857946100	4930	4930	4930	4930	0
119	20240729	180100	1857946100	4930	4930	4930	4930	0
120	20240729	180000	1857946100	4930	4930	4930	4930	0
121	20240729	175900	1857946100	4930	4930	4930	4930	0
122	20240729	175800	1857946100	4930	4930	4930	4930	4877
123	20240729	175700	1857946100	4930	4930	4930	4930	0
124	20240729	175600	1857946100	4930	4930	4930	4930	0
125	20240729	175500	1857946100	4930	4930	4930	4930	0
126	20240729	175400	1857946100	4930	4930	4930	4930	0
127	20240729	175300	1857946100	4930	4930	4930	4930	0
128	20240729	175200	1857946100	4930	4930	4930	4930	0
129	20240729	175100	1857946100	4930	4930	4930	4930	0
130	20240729	175000	1857946100	4930	4930	4930	4930	0
131	20240729	174900	1857946100	4930	4930	4930	4930	0
132	20240729	174800	1857946100	4930	4930	4930	4930	0
133	20240729	174700	1857946100	4930	4930	4930	4930	0
134	20240729	174600	1857946100	4930	4930	4930	4930	0
135	20240729	174500	1857946100	4930	4930	4930	4930	0
136	20240729	174400	1857946100	4930	4930	4930	4930	0
137	20240729	174300	1857946100	4930	4930	4930	4930	0
138	20240729	174200	1857946100	4930	4930	4930	4930	0
139	20240729	174100	1857946100	4930	4930	4930	4930	0
140	20240729	174000	1857946100	4930	4930	4930	4930	0
141	20240729	173900	1857946100	4930	4930	4930	4930	0
142	20240729	173800	1857946100	4930	4930	4930	4930	0
143	20240729	173700	1857946100	4930	4930	4930	4930	0
144	20240729	173600	1857946100	4930	4930	4930	4930	0
145	20240729	173500	1857946100	4930	4930	4930	4930	0
146	20240729	173400	1857946100	4930	4930	4930	4930	0
147	20240729	173300	1857946100	4930	4930	4930	4930	0
148	20240729	173200	1857946100	4930	4930	4930	4930	0
149	20240729	173100	1857946100	4930	4930	4930	4930	0
150	20240729	173000	1857946100	4930	4930	4930	4930	0
151	20240729	172900	1857946100	4930	4930	4930	4930	0
152	20240729	172800	1857946100	4930	4930	4930	4930	4877
153	20240729	172700	1857946100	4930	4930	4930	4930	0
154	20240729	172600	1857946100	4930	4930	4930	4930	0
155	20240729	172500	1857946100	4930	4930	4930	4930	0
156	20240729	172400	1857946100	4930	4930	4930	4930	0
157	20240729	172300	1857946100	4930	4930	4930	4930	0
158	20240729	172200	1857946100	4930	4930	4930	4930	0
159	20240729	172100	1857946100	4930	4930	4930	4930	0
160	20240729	172000	1857946100	4930	4930	4930	4930	0
161	20240729	171900	1857946100	4930	4930	4930	4930	0
162	20240729	171800	1857946100	4930	4930	4930	4930	0
163	20240729	171700	1857946100	4930	4930	4930	4930	0
164	20240729	171600	1857946100	4930	4930	4930	4930	0
165	20240729	171500	1857946100	4930	4930	4930	4930	0
166	20240729	171400	1857946100	4930	4930	4930	4930	0
167	20240729	171300	1857946100	4930	4930	4930	4930	0
168	20240729	171200	1857946100	4930	4930	4930	4930	0
169	20240729	171100	1857946100	4930	4930	4930	4930	0
170	20240729	171000	1857946100	4930	4930	4930	4930	0
171	20240729	170900	1857946100	4930	4930	4930	4930	0
172	20240729	170800	1857946100	4930	4930	4930	4930	0
173	20240729	170700	1857946100	4930	4930	4930	4930	0
174	20240729	170600	1857946100	4930	4930	4930	4930	0
175	20240729	170500	1857946100	4930	4930	4930	4930	0
176	20240729	170400	1857946100	4930	4930	4930	4930	0
177	20240729	170300	1857946100	4930	4930	4930	4930	0
178	20240729	170200	1857946100	4930	4930	4930	4930	0
179	20240729	170100	1857946100	4930	4930	4930	4930	0
180	20240729	170000	1857946100	4930	4930	4930	4930	0
181	20240729	165900	1857946100	4930	4930	4930	4930	0
182	20240729	165800	1857946100	4930	4930	4930	4930	4877
183	20240729	165700	1857946100	4930	4930	4930	4930	0
184	20240729	165600	1857946100	4930	4930	4930	4930	0
185	20240729	165500	1857946100	4930	4930	4930	4930	0
186	20240729	165400	1857946100	4930	4930	4930	4930	0
187	20240729	165300	1857946100	4930	4930	4930	4930	0
188	20240729	165200	1857946100	4930	4930	4930	4930	0
189	20240729	165100	1857946100	4930	4930	4930	4930	0
190	20240729	165000	1857946100	4930	4930	4930	4930	0
191	20240729	164900	1857946100	4930	4930	4930	4930	0
192	20240729	164800	1857946100	4930	4930	4930	4930	0
193	20240729	164700	1857946100	4930	4930	4930	4930	0
194	20240729	164600	1857946100	4930	4930	4930	4930	0
195	20240729	164500	1857946100	4930	4930	4930	4930	0
196	20240729	164400	1857946100	4930	4930	4930	4930	0
197	20240729	164300	1857946100	4930	4930	4930	4930	0
198	20240729	164200	1857946100	4930	4930	4930	4930	0
199	20240729	164100	1857946100	4930	4930	4930	4930	0
200	20240729	164000	1857946100	4930	4930	4930	4930	0
201	20240729	163900	1857946100	4930	4930	4930	4930	0
202	20240729	163800	1857946100	4930	4930	4930	4930	0
203	20240729	163700	1857946100	4930	4930	4930	4930	0
204	20240729	163600	1857946100	4930	4930	4930	4930	0
205	20240729	163500	1857946100	4930	4930	4930	4930	0
206	20240729	163400	1857946100	4930	4930	4930	4930	0
207	20240729	163300	1857946100	4930	4930	4930	4930	0
208	20240729	163200	1857946100	4930	4930	4930	4930	0
209	20240729	163100	1857946100	4930	4930	4930	4930	0
210	20240729	163000	1857946100	4930	4930	4930	4930	0
211	20240729	162900	1857946100	4930	4930	4930	4930	0
212	20240729	162800	1857946100	4930	4930	4930	4930	4877
213	20240729	162700	1857946100	4930	4930	4930	4930	0
214	20240729	162600	1857946100	4930	4930	4930	4930	0
215	20240729	162500	1857946100	4930	4930	4930	4930	0
216	20240729	162400	1857946100	4930	4930	4930	4930	0
217	20240729	162300	1857946100	4930	4930	4930	4930	0
218	20240729	162200	1857946100	4930	4930	4930	4930	0
219	20240729	162100	1857946100	4930	4930	4930	4930	0
220	20240729	162000	1857946100	4930	4930	4930	4930	0
221	20240729	161900	1857946100	4930	4930	4930	4930	0
222	20240729	161800	1857946100	4930	4930	4930	4930	0
223	20240729	161700	1857946100	4930	4930	4930	4930	0
224	20240729	161600	1857946100	4930	4930	4930	4930	0
225	20240729	161500	1857946100	4930	4930	4930	4930	0
226	20240729	161400	1857946100	4930	4930	4930	4930	0
227	20240729	161300	1857946100	4930	4930	4930	4930	0
228	20240729	161200	1857946100	4930	4930	4930	4930	0
229	20240729	161100	1857946100	4930	4930	4930	4930	0
230	20240729	161000	1857946100	4930	4930	4930	4930	0
231	20240729	160900	1857946100	4930	4930	4930	4930	0
232	20240729	160800	1857946100	4930	4930	4930	4930	0
233	20240729	160700	1857946100	4930	4930	4930	4930	0
234	20240729	160600	1857946100	4930	4930	4930	4930	0
235	20240729	160500	1857946100	4930	4930	4930	4930	0
236	20240729	160400	1857946100	4930	4930	4930	4930	0
237	20240729	160300	1857946100	4930	4930	4930	4930	0
238	20240729	160200	1857946100	4930	4930	4930	4930	0
239	20240729	160100	1857946100	4930	4930	4930	4930	0
240	20240729	160000	1857946100	4930	4930	4930	4930	0
241	20240729	155900	1857946100	4930	4930	4930	4930	0
242	20240729	155800	1857946100	4930	4930	4930	4930	4877
243	20240729	155700	1857946100	4930	4930	4930	4930	0
244	20240729	155600	1857946100	4930	4930	4930	4930	0
245	20240729	155500	1857946100	4930	4930	4930	4930	0
246	20240729	155400	1857946100	4930	4930	4930	4930	0
247	20240729	155300	1857946100	4930	4930	4930	4930	0
248	20240729	155200	1857946100	4930	4930	4930	4930	0
249	20240729	155100	1857946100	4930	4930	4930	4930	0
250	20240729	155000	1857946100	4930	4930	4930	4930	0
251	20240729	154900	1857946100	4930	4930	4930	4930	0
252	20240729	154800	1857946100	4930	4930	4930	4930	0
253	20240729	154700	1857946100	4930	4930	4930	4930	0
254	20240729	154600	1857946100	4930	4930	4930	4930	0
255	20240729	154500	1857946100	4930	4930	4930	4930	0
256	20240729	154400	1857946100	4930	4930	4930	4930	0
257	20240729	154300	1857946100	4930	4930	4930	4930	0
258	20240729	154200	1857946100	4930	4930	4930	4930	0
259	20240729	154100	1857946100	4930	4930	4930	4930	0
260	20240729	154000	1857946100	4930	4930	4930	4930	0
261	20240729	153900	1857946100	4930	4930	4930	4930	0
262	20240729	153800	1857946100	4930	4930	4930	4930	0
263	20240729	153700	1857946100	4930	4930	4930	4930	0
264	20240729	153600	1857946100	4930	4930	4930	4930	0
265	20240729	153500	1857946100	4930	4930	4930	4930	0
266	20240729	153400	1857946100	4930	4930	4930	4930	0
267	20240729	153300	1857946100	4930	4930	4930	4930	0
268	20240729	153200	1857946100	4930	4930	4930	4930	0
269	20240729	153100	1857946100	4930	4930	4930	4930	0
270	20240729	153000	1857946100	4930	4930	4930	4930	4877
271	20240729	152900	1833902490	4955	4955	4955	4955	0
272	20240729	152800	1833902490	4955	4955	4955	4955	0
273	20240729	152700	1833902490	4955	4955	4955	4955	0
274	20240729	152600	1833902490	4955	4955	4955	4955	0
275	20240729	152500	1833902490	4955	4955	4955	4955	0
276	20240729	152400	1833902490	4955	4955	4955	4955	0
277	20240729	152300	1833902490	4955	4955	4955	4955	0
278	20240729	152200	1833902490	4955	4955	4955	4955	0
279	20240729	152100	1833902490	4955	4955	4955	4955	0
280	20240729	152000	1833902490	4955	4955	4955	4955	0
281	20240729	151900	1833902490	4955	4930	4955	4930	71
282	20240729	151800	1833551845	4930	4945	4945	4930	5852
283	20240729	151700	1804670065	4945	4945	4950	4945	22
284	20240729	151600	1804561270	4955	4935	4955	4935	853
285	20240729	151500	1800348285	4935	4940	4940	4930	899
286	20240729	151400	1795910030	4935	4950	4950	4930	8948
287	20240729	151300	1751718675	4950	4950	4955	4950	1182
288	20240729	151200	1745863300	4950	4955	4955	4950	1838
289	20240729	151100	1736761480	4955	4955	4955	4955	111
290	20240729	151000	1736211475	4960	4955	4960	4950	960
291	20240729	150900	1731455615	4955	4955	4965	4955	389
292	20240729	150800	1729528110	4960	4965	4965	4960	150
293	20240729	150700	1728783935	4965	4960	4965	4960	1189
294	20240729	150600	1722880560	4960	4955	4960	4950	2200
295	20240729	150500	1711988895	4960	4960	4960	4950	458
296	20240729	150400	1709719185	4960	4960	4960	4960	501
297	20240729	150300	1707234225	4960	4955	4960	4955	48
298	20240729	150200	1706996225	4955	4955	4955	4955	588
299	20240729	150100	1704082685	4955	4955	4955	4955	18
300	20240729	150000	1703993495	4955	4955	4960	4950	2061
301	20240729	145900	1693781435	4950	4955	4955	4950	31
302	20240729	145800	1693627980	4955	4955	4955	4950	2167
303	20240729	145700	1682897155	4955	4955	4955	4955	637
304	20240729	145600	1679740820	4955	4960	4960	4955	1245
305	20240729	145500	1673570035	4965	4965	4965	4965	10
306	20240729	145400	1673520385	4965	4965	4965	4965	7
307	20240729	145300	1673485630	4965	4965	4965	4950	5333
308	20240729	145200	1647051675	4970	4965	4975	4965	4
309	20240729	145100	1647031790	4965	4975	4975	4960	5068
310	20240729	145000	1621875480	4975	4985	4985	4975	7638
311	20240729	144900	1583862140	4985	4985	4985	4985	5
312	20240729	144800	1583837215	4985	4985	4985	4985	1
313	20240729	144700	1583832230	4985	4985	4985	4985	131
314	20240729	144600	1583179195	4985	4990	4990	4985	4
315	20240729	144500	1583159250	4995	4995	4995	4995	0
316	20240729	144400	1583159250	4995	4990	4995	4990	433
317	20240729	144300	1580998565	4990	4990	4990	4990	15
318	20240729	144200	1580923715	4985	4985	4985	4985	0
319	20240729	144100	1580923715	4985	4990	4990	4985	63
320	20240729	144000	1580609645	4990	4990	4995	4990	373
321	20240729	143900	1578748370	4990	4990	4995	4990	24
322	20240729	143800	1578628605	4990	4985	4990	4985	409
323	20240729	143700	1576587790	4985	4985	4985	4985	1690
324	20240729	143600	1568163140	4985	4985	4985	4985	60
325	20240729	143500	1567864040	4990	4990	4990	4990	0
326	20240729	143400	1567864040	4990	4990	4990	4990	0
327	20240729	143300	1567864040	4990	4990	4990	4990	1
328	20240729	143200	1567859050	4990	4985	4990	4985	85
329	20240729	143100	1567435200	4985	4985	4985	4985	25
330	20240729	143000	1567310575	4990	4985	4990	4985	298
331	20240729	142900	1565824555	4990	4990	4990	4990	3
332	20240729	142800	1565809585	4990	4990	4990	4990	26
333	20240729	142700	1565679845	4990	4985	4990	4985	1010
334	20240729	142600	1560644245	4990	4990	4990	4990	566
335	20240729	142500	1557819905	4990	4990	4990	4990	212
336	20240729	142400	1556762025	4995	4990	4995	4990	86
337	20240729	142300	1556332755	4995	4995	4995	4995	11
338	20240729	142200	1556277810	4990	4990	4990	4990	843
339	20240729	142100	1552071240	4995	4995	4995	4995	5
340	20240729	142000	1552046265	4995	4995	4995	4995	864
341	20240729	141900	1547730585	4995	4995	4995	4995	0
342	20240729	141800	1547730585	4995	4995	4995	4995	0
343	20240729	141700	1547730585	4995	5000	5000	4995	2000
344	20240729	141600	1537734715	5010	5010	5010	5010	76
345	20240729	141500	1537353955	5010	5010	5010	5010	0
346	20240729	141400	1537353955	5010	5010	5010	5010	60
347	20240729	141300	1537053355	5000	5000	5000	5000	290
348	20240729	141200	1535603355	4995	5000	5000	4995	71
349	20240729	141100	1535248505	5010	5010	5010	5010	70
350	20240729	141000	1534897805	5010	5010	5010	5010	24
351	20240729	140900	1534777565	5010	5000	5010	5000	57
352	20240729	140800	1534492535	5000	5000	5000	5000	554
353	20240729	140700	1531722535	5000	5000	5000	5000	60
354	20240729	140600	1531422535	5010	5020	5020	5010	34
355	20240729	140500	1531252185	5010	5010	5010	5010	211
356	20240729	140400	1530195075	5010	5010	5010	5010	1495
357	20240729	140300	1522705125	5010	5010	5010	5010	0
358	20240729	140200	1522705125	5010	5010	5010	5010	0
359	20240729	140100	1522705125	5010	5010	5010	5010	500
360	20240729	140000	1520200125	5010	4995	5010	4995	305
361	20240729	135900	1518676370	4995	4995	4995	4995	0
362	20240729	135800	1518676370	4995	4995	4995	4995	12
363	20240729	135700	1518616430	4995	5010	5010	4995	159
364	20240729	135600	1517820680	5000	5000	5000	4995	64
365	20240729	135500	1517500980	5000	4995	5000	4995	84
366	20240729	135400	1517080985	5000	5000	5000	5000	2404
367	20240729	135300	1505060985	5000	5000	5000	5000	29
368	20240729	135200	1504915985	5000	5000	5000	5000	199
369	20240729	135100	1503920985	5000	5010	5010	5000	61
370	20240729	135000	1503615975	5010	5010	5010	5010	23
371	20240729	134900	1503500745	5010	5010	5010	5010	0
372	20240729	134800	1503500745	5010	5010	5010	5010	53
373	20240729	134700	1503235215	5000	5000	5010	4990	54
374	20240729	134600	1502965205	5000	5000	5010	4980	3143
375	20240729	134500	1487277055	5000	5010	5010	5000	22
376	20240729	134400	1487166845	5010	5000	5010	4995	439
377	20240729	134300	1484971950	5010	5010	5010	5010	1632
378	20240729	134200	1476795630	5010	4995	5010	4995	669
379	20240729	134100	1473452755	4990	4995	4995	4990	170
380	20240729	134000	1472603905	4990	4990	4990	4990	0
381	20240729	133900	1472603905	4990	4990	4990	4990	0
382	20240729	133800	1472603905	4990	4990	4990	4990	0
383	20240729	133700	1472603905	4990	4990	4990	4990	0
384	20240729	133600	1472603905	4990	4990	4990	4990	0
385	20240729	133500	1472603905	4990	4990	4990	4990	73
386	20240729	133400	1472239635	4990	4990	4995	4980	3384
387	20240729	133300	1455365855	4990	4990	4990	4985	544
388	20240729	133200	1452652620	4995	4995	4995	4990	519
389	20240729	133100	1450062655	4995	5000	5000	4995	325
390	20240729	133000	1448437710	5000	5000	5000	5000	80
391	20240729	132900	1448037710	5010	5010	5010	5010	10
392	20240729	132800	1447987610	5010	5010	5010	5010	0
393	20240729	132700	1447987610	5010	5010	5010	5010	3
394	20240729	132600	1447972580	5010	5010	5010	5010	2
395	20240729	132500	1447962560	5000	5010	5020	5000	99
396	20240729	132400	1447466790	5010	5010	5020	5010	103
397	20240729	132300	1446950480	5010	5010	5010	5010	491
398	20240729	132200	1444490570	5020	5020	5020	5020	726
399	20240729	132100	1440846050	5010	5010	5010	5010	10
400	20240729	132000	1440795950	5010	5010	5010	5010	50
401	20240729	131900	1440545450	5010	5010	5010	5010	392
402	20240729	131800	1438581530	5010	5010	5010	5010	100
403	20240729	131700	1438080530	5010	5010	5010	5010	0
404	20240729	131600	1438080530	5010	5010	5010	5010	5
405	20240729	131500	1438055480	5010	5010	5010	5010	0
406	20240729	131400	1438055480	5010	5010	5010	5010	161
407	20240729	131300	1437248870	5010	4995	5010	4995	2496
408	20240729	131200	1424765095	5000	4995	5000	4995	8
409	20240729	131100	1424725115	4995	5000	5000	4990	62
410	20240729	131000	1424415160	5000	4980	5000	4980	5030
411	20240729	130900	1399304765	4980	4980	4980	4980	956
412	20240729	130800	1394543885	4980	4980	4980	4980	0
413	20240729	130700	1394543885	4980	4980	4980	4980	110
414	20240729	130600	1393996085	4980	4980	4980	4980	2778
415	20240729	130500	1380161645	4980	4985	4985	4980	959
416	20240729	130400	1375381330	4985	4985	4985	4985	0
417	20240729	130300	1375381330	4985	4985	4985	4985	116
418	20240729	130200	1374803070	4985	4990	4990	4985	27
419	20240729	130100	1374668440	4985	4990	4990	4985	70
420	20240729	130000	1374319390	4985	4985	4985	4985	0
421	20240729	125900	1374319390	4985	4985	4985	4985	60
422	20240729	125800	1374020290	4985	4985	4985	4985	0
423	20240729	125700	1374020290	4985	4985	4985	4985	645
424	20240729	125600	1370804965	4980	4980	4980	4980	60
425	20240729	125500	1370506165	4985	4985	4985	4985	39
426	20240729	125400	1370311750	4985	4985	4985	4985	26
427	20240729	125300	1370182140	4985	4985	4985	4985	64
428	20240729	125200	1369863100	4985	4985	4985	4985	390
429	20240729	125100	1367918950	4985	4985	4985	4985	25
430	20240729	125000	1367794325	4985	4985	4985	4985	171
431	20240729	124900	1366941890	4980	4980	4980	4980	0
432	20240729	124800	1366941890	4980	4980	4980	4980	98
433	20240729	124700	1366453850	4980	4980	4980	4980	137
434	20240729	124600	1365771590	4980	4975	4980	4975	83
435	20240729	124500	1365358655	4970	4970	4970	4970	200
436	20240729	124400	1364364655	4970	4970	4970	4970	60
437	20240729	124300	1364066455	4975	4975	4975	4975	11
438	20240729	124200	1364011730	4975	4975	4975	4975	11
439	20240729	124100	1363957005	4975	4975	4975	4975	0
440	20240729	124000	1363957005	4975	4985	4985	4970	2175
441	20240729	123900	1353141360	4980	4980	4980	4980	2
442	20240729	123800	1353131400	4985	4985	4985	4980	87
443	20240729	123700	1352698000	4990	4980	4990	4980	527
444	20240729	123600	1350071355	4980	4980	4980	4980	7
445	20240729	123500	1350036495	4975	4975	4975	4975	1
446	20240729	123400	1350031520	4975	4975	4975	4975	0
447	20240729	123300	1350031520	4975	4975	4975	4975	137
448	20240729	123200	1349349945	4975	4975	4975	4975	0
449	20240729	123100	1349349945	4975	4975	4980	4975	838
450	20240729	123000	1345180885	4975	4975	4975	4975	16
451	20240729	122900	1345101285	4970	4980	4980	4970	1863
452	20240729	122800	1335834850	4985	4985	4985	4985	0
453	20240729	122700	1335834850	4985	4985	4985	4980	880
454	20240729	122600	1331450390	4990	4990	4995	4990	375
455	20240729	122500	1329579020	4990	4990	4990	4990	100
456	20240729	122400	1329080020	4985	4985	4985	4985	10
457	20240729	122300	1329030170	4985	4985	4985	4985	2
458	20240729	122200	1329020200	4990	4980	4990	4980	521
459	20240729	122100	1326423100	4980	4975	4980	4975	139
460	20240729	122000	1325731380	4975	4975	4975	4975	257
461	20240729	121900	1324452805	4970	4970	4970	4970	0
462	20240729	121800	1324452805	4970	4970	4975	4970	227
463	20240729	121700	1323324220	4970	4970	4970	4970	133
464	20240729	121600	1322663210	4970	4970	4970	4970	3
465	20240729	121500	1322648300	4970	4970	4970	4970	41
466	20240729	121400	1322444530	4970	4970	4970	4970	184
467	20240729	121300	1321530050	4970	4970	4970	4970	0
468	20240729	121200	1321530050	4970	4970	4970	4970	40
469	20240729	121100	1321331250	4965	4970	4970	4965	176
470	20240729	121000	1320457330	4970	4970	4975	4970	4161
471	20240729	120900	1299777090	4975	4975	4975	4975	39
472	20240729	120800	1299583065	4980	4980	4980	4975	27
473	20240729	120700	1299448640	4980	4980	4980	4980	0
474	20240729	120600	1299448640	4980	4975	4980	4975	180
475	20240729	120500	1298553090	4975	4975	4980	4975	120
476	20240729	120400	1297956040	4975	4970	4975	4970	17
477	20240729	120300	1297871495	4975	4975	4975	4975	32
478	20240729	120200	1297712295	4975	4975	4975	4975	1000
479	20240729	120100	1292737295	4975	4975	4975	4975	5
480	20240729	120000	1292712420	4975	4975	4975	4975	618
481	20240729	115900	1289637870	4980	4980	4980	4980	0
482	20240729	115800	1289637870	4980	4980	4980	4980	1
483	20240729	115700	1289632890	4980	4975	4980	4975	140
484	20240729	115600	1288936325	4980	4980	4980	4980	586
485	20240729	115500	1286018045	4980	4985	4985	4980	53
486	20240729	115400	1285753845	4985	4985	4985	4985	0
487	20240729	115300	1285753845	4985	4985	4985	4985	16
488	20240729	115200	1285674085	4980	4980	4980	4980	60
489	20240729	115100	1285375285	4985	4980	4985	4980	49
490	20240729	115000	1285131255	4980	4980	4980	4980	110
491	20240729	114900	1284583455	4980	4980	4980	4980	2
492	20240729	114800	1284573495	4975	4980	4980	4975	96
493	20240729	114700	1284095715	4975	4975	4975	4975	1
494	20240729	114600	1284090740	4975	4975	4975	4975	0
495	20240729	114500	1284090740	4975	4975	4975	4975	60
496	20240729	114400	1283792240	4980	4980	4985	4980	534
497	20240729	114300	1281132915	4980	4980	4980	4980	0
498	20240729	114200	1281132915	4980	4975	4980	4975	2
499	20240729	114100	1281122960	4980	4980	4980	4980	0
500	20240729	114000	1281122960	4980	4980	4980	4980	287
501	20240729	113900	1279693700	4980	4975	4980	4975	128
502	20240729	113800	1279056310	4970	4970	4970	4970	0
503	20240729	113700	1279056310	4970	4970	4970	4970	190
504	20240729	113600	1278112010	4970	4970	4970	4970	100
505	20240729	113500	1277615010	4970	4970	4970	4970	0
506	20240729	113400	1277615010	4970	4960	4970	4960	2021
507	20240729	113300	1267580840	4960	4960	4960	4960	456
508	20240729	113200	1265319080	4960	4960	4960	4955	526
509	20240729	113100	1262711910	4960	4955	4960	4955	41
510	20240729	113000	1262508580	4955	4945	4955	4945	972
511	20240729	112900	1257701450	4945	4945	4965	4945	1359
512	20240729	112800	1250978005	4945	4975	4975	4945	12588
513	20240729	112700	1188568550	4980	4980	4980	4975	470
514	20240729	112600	1186229740	4980	4980	4980	4980	35
515	20240729	112500	1186055440	4980	4980	4980	4980	0
516	20240729	112400	1186055440	4980	4980	4980	4980	40
517	20240729	112300	1185856240	4980	4985	4985	4980	833
518	20240729	112200	1181707770	4985	4985	4985	4985	0
519	20240729	112100	1181707770	4985	4985	4985	4985	0
520	20240729	112000	1181707770	4985	4985	4985	4985	169
521	20240729	111900	1180865305	4990	4990	4990	4990	18
522	20240729	111800	1180775485	4985	4990	4990	4985	61
523	20240729	111700	1180471395	4985	4985	4985	4985	0
524	20240729	111600	1180471395	4985	4985	4985	4985	3
525	20240729	111500	1180456440	4990	4980	4990	4980	105
526	20240729	111400	1179932730	4980	4975	4980	4975	342
527	20240729	111300	1178230070	4980	4970	4980	4965	692
528	20240729	111200	1174788610	4965	4965	4965	4965	100
529	20240729	111100	1174292110	4965	4965	4965	4965	0
530	20240729	111000	1174292110	4965	4965	4965	4960	1078
531	20240729	110900	1168939875	4970	4985	4985	4970	4008
532	20240729	110800	1148988655	4990	4990	4990	4985	235
533	20240729	110700	1147817005	4985	4995	4995	4985	1205
534	20240729	110600	1141804555	4995	5000	5000	4995	1007
535	20240729	110500	1136771035	5000	5000	5000	5000	0
536	20240729	110400	1136771035	5000	5000	5000	5000	1
537	20240729	110300	1136766035	5000	5000	5000	5000	1
538	20240729	110200	1136761035	5000	5000	5000	5000	22
539	20240729	110100	1136651035	4995	4995	5000	4990	2778
540	20240729	110000	1122766760	4995	5000	5000	4995	67
541	20240729	105900	1122432085	5010	4990	5010	4990	2273
542	20240729	105800	1111084540	4985	4990	4990	4985	258
543	20240729	105700	1109798020	4990	4990	4990	4990	62
544	20240729	105600	1109488640	4985	4985	4985	4985	135
545	20240729	105500	1108815665	4985	4985	4985	4985	304
546	20240729	105400	1107300225	4990	4995	4995	4985	271
547	20240729	105300	1105947550	5000	5000	5000	5000	1
548	20240729	105200	1105942550	5000	5000	5000	5000	0
549	20240729	105100	1105942550	5000	5000	5000	5000	0
550	20240729	105000	1105942550	5000	5000	5000	5000	36
551	20240729	104900	1105762550	5010	5010	5010	5000	6
552	20240729	104800	1105732510	4995	4980	4995	4980	3112
553	20240729	104700	1090230105	4980	4980	4980	4980	0
554	20240729	104600	1090230105	4980	4985	4985	4980	8494
555	20240729	104500	1047927070	4985	4990	4990	4980	2692
556	20240729	104400	1034502140	4990	4995	4995	4990	123
557	20240729	104300	1033888180	4995	5000	5000	4995	3017
558	20240729	104200	1018807770	5000	5010	5010	5000	510
559	20240729	104100	1016257670	5010	5010	5010	5010	10
560	20240729	104000	1016207570	5000	5000	5000	5000	60
561	20240729	103900	1015907570	5010	5010	5010	5010	122
562	20240729	103800	1015296350	5010	5010	5010	5010	276
563	20240729	103700	1013913590	5010	5010	5010	5010	60
564	20240729	103600	1013612990	5010	5010	5010	5010	7
565	20240729	103500	1013577920	5010	5010	5020	5010	395
566	20240729	103400	1011598940	5010	5000	5010	5000	2
567	20240729	103300	1011588930	5000	5000	5000	5000	61
568	20240729	103200	1011283930	5010	5020	5020	5010	432
569	20240729	103100	1009119600	5020	5020	5020	5010	205
570	20240729	103000	1008091500	5010	5010	5010	5010	60
571	20240729	102900	1007790900	5010	5020	5020	5010	860
572	20240729	102800	1003477800	5020	5010	5020	5010	811
573	20240729	102700	999413930	5010	5010	5010	5010	1702
574	20240729	102600	990886910	5010	5000	5010	5000	61
575	20240729	102500	990581900	5000	5000	5000	5000	0
576	20240729	102400	990581900	5000	5010	5010	5000	211
577	20240729	102300	989525390	5010	5010	5020	5010	1642
578	20240729	102200	981298440	5010	5010	5010	5010	60
579	20240729	102100	980997840	5020	5020	5020	5020	106
580	20240729	102000	980465720	5020	5010	5020	5010	341
581	20240729	101900	978757300	5010	5010	5010	5010	550
582	20240729	101800	976001800	5010	5010	5020	5010	2105
583	20240729	101700	965455730	5010	5010	5010	5010	200
584	20240729	101600	964453730	5010	5010	5020	5010	1547
585	20240729	101500	956703250	5020	5010	5020	5010	249
586	20240729	101400	955455740	5010	5020	5020	5010	1061
587	20240729	101300	950140080	5010	5020	5020	5010	160
588	20240729	101200	949337480	5020	5020	5020	5020	0
589	20240729	101100	949337480	5020	5020	5020	5020	208
590	20240729	101000	948293320	5020	5000	5020	5000	436
591	20240729	100900	946113130	5000	5010	5010	5000	2943
592	20240729	100800	931397240	5020	5010	5020	5010	1927
593	20240729	100700	921742890	5020	5030	5030	5010	142
594	20240729	100600	921030640	5030	5030	5030	5020	540
595	20240729	100500	918319700	5030	5020	5030	5020	128
596	20240729	100400	917677120	5030	5030	5030	5020	221
597	20240729	100300	916567590	5030	5030	5030	5020	173
598	20240729	100200	915698900	5030	5030	5030	5020	21
599	20240729	100100	915593340	5030	5020	5030	5020	132
600	20240729	100000	914930690	5030	5020	5030	5020	65
601	20240729	095900	914604370	5020	5010	5020	5010	139
602	20240729	095800	913906600	5010	5020	5030	5010	311
603	20240729	095700	912346430	5020	5030	5030	5020	393
604	20240729	095600	910373470	5030	5020	5030	5020	921
605	20240729	095500	905748550	5020	5030	5030	5020	266
606	20240729	095400	904412230	5030	5020	5030	5020	37
607	20240729	095300	904226450	5030	5030	5030	5030	100
608	20240729	095200	903723450	5030	5020	5030	5020	5
609	20240729	095100	903698310	5030	5020	5040	5010	2090
610	20240729	095000	893189670	5030	5010	5030	5010	300
611	20240729	094900	891683360	5010	5030	5030	5010	1200
612	20240729	094800	885665440	5040	5030	5040	5030	176
613	20240729	094700	884779870	5030	5030	5040	5030	152
614	20240729	094600	884015170	5030	5030	5030	5020	34
615	20240729	094500	883844200	5030	5040	5040	5030	280
616	20240729	094400	882433800	5040	5040	5040	5040	197
617	20240729	094300	881440920	5040	5030	5040	5030	421
618	20240729	094200	879320520	5030	5010	5030	5010	1397
619	20240729	094100	872309220	5010	5030	5030	5010	756
620	20240729	094000	868512420	5030	5040	5040	5030	380
621	20240729	093900	866597820	5040	5040	5050	5040	618
622	20240729	093800	863483080	5040	5050	5060	5040	2736
623	20240729	093700	849686970	5050	5060	5060	5050	7660
624	20240729	093600	810937160	5070	5070	5070	5060	2317
625	20240729	093500	799200440	5090	5050	5090	5050	2801
626	20240729	093400	785014810	5050	5050	5050	5040	1364
627	20240729	093300	778128990	5050	5030	5050	5020	1842
628	20240729	093200	768861790	5030	5040	5050	5030	4101
629	20240729	093100	748196570	5050	5060	5060	5050	10394
630	20240729	093000	695671350	5050	5040	5050	5030	3955
631	20240729	092900	675729570	5030	5020	5030	5020	1923
632	20240729	092800	666068420	5020	5000	5020	5000	1587
633	20240729	092700	658116700	5000	5000	5000	4995	1146
634	20240729	092600	652391625	5010	4990	5010	4990	3905
635	20240729	092500	632882375	4990	4985	4990	4980	1201
636	20240729	092400	626895325	4985	4975	4985	4975	2161
637	20240729	092300	616134225	4975	4965	4990	4955	5805
638	20240729	092200	587284280	4955	4950	4965	4950	692
639	20240729	092100	583857765	4945	4945	4945	4945	1814
640	20240729	092000	574887535	4940	4935	4940	4930	934
641	20240729	091900	570275960	4930	4935	4935	4930	445
642	20240729	091800	568082015	4930	4930	4935	4930	937
643	20240729	091700	563458505	4930	4930	4930	4925	130
644	20240729	091600	562817695	4930	4905	4930	4900	3391
645	20240729	091500	546160140	4905	4900	4910	4895	2462
646	20240729	091400	534092025	4900	4910	4910	4900	2218
647	20240729	091300	523213010	4910	4910	4920	4910	2224
648	20240729	091200	512287060	4910	4910	4910	4910	1056
649	20240729	091100	507102100	4905	4910	4910	4905	2958
650	20240729	091000	492590145	4910	4915	4915	4900	2189
651	20240729	090900	481851690	4920	4920	4920	4920	107
652	20240729	090800	481325250	4925	4905	4925	4905	6169
653	20240729	090700	451021250	4900	4905	4915	4895	6114
654	20240729	090600	421062590	4885	4915	4915	4870	25879
655	20240729	090500	294483830	4905	4940	4940	4905	1747
656	20240729	090400	285869935	4945	4930	4950	4900	6746
657	20240729	090300	252593275	4925	4910	4925	4900	4446
658	20240729	090200	230752485	4900	4945	4960	4885	19926
659	20240729	090100	132792875	4945	4910	4950	4900	6408
660	20240729	090000	101197850	4945	4865	4945	4865	12167