KissMeData/260970/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205000	1879650150	40600	40600	40600	40600	1173
3	20240729	204900	1879650150	40600	40600	40600	40600	0
4	20240729	204800	1879650150	40600	40600	40600	40600	0
5	20240729	204700	1879650150	40600	40600	40600	40600	0
6	20240729	204600	1879650150	40600	40600	40600	40600	0
7	20240729	204500	1879650150	40600	40600	40600	40600	0
8	20240729	204400	1879650150	40600	40600	40600	40600	0
9	20240729	204300	1879650150	40600	40600	40600	40600	0
10	20240729	204200	1879650150	40600	40600	40600	40600	0
11	20240729	204100	1879650150	40600	40600	40600	40600	0
12	20240729	204000	1879650150	40600	40600	40600	40600	0
13	20240729	203900	1879650150	40600	40600	40600	40600	0
14	20240729	203800	1879650150	40600	40600	40600	40600	0
15	20240729	203700	1879650150	40600	40600	40600	40600	0
16	20240729	203600	1879650150	40600	40600	40600	40600	0
17	20240729	203500	1879650150	40600	40600	40600	40600	0
18	20240729	203400	1879650150	40600	40600	40600	40600	0
19	20240729	203300	1879650150	40600	40600	40600	40600	0
20	20240729	203200	1879650150	40600	40600	40600	40600	0
21	20240729	203100	1879650150	40600	40600	40600	40600	0
22	20240729	203000	1879650150	40600	40600	40600	40600	0
23	20240729	202900	1879650150	40600	40600	40600	40600	0
24	20240729	202800	1879650150	40600	40600	40600	40600	0
25	20240729	202700	1879650150	40600	40600	40600	40600	0
26	20240729	202600	1879650150	40600	40600	40600	40600	0
27	20240729	202500	1879650150	40600	40600	40600	40600	0
28	20240729	202400	1879650150	40600	40600	40600	40600	0
29	20240729	202300	1879650150	40600	40600	40600	40600	0
30	20240729	202200	1879650150	40600	40600	40600	40600	0
31	20240729	202100	1879650150	40600	40600	40600	40600	0
32	20240729	202000	1879650150	40600	40600	40600	40600	1173
33	20240729	201900	1879650150	40600	40600	40600	40600	0
34	20240729	201800	1879650150	40600	40600	40600	40600	0
35	20240729	201700	1879650150	40600	40600	40600	40600	0
36	20240729	201600	1879650150	40600	40600	40600	40600	0
37	20240729	201500	1879650150	40600	40600	40600	40600	0
38	20240729	201400	1879650150	40600	40600	40600	40600	0
39	20240729	201300	1879650150	40600	40600	40600	40600	0
40	20240729	201200	1879650150	40600	40600	40600	40600	0
41	20240729	201100	1879650150	40600	40600	40600	40600	0
42	20240729	201000	1879650150	40600	40600	40600	40600	0
43	20240729	200900	1879650150	40600	40600	40600	40600	0
44	20240729	200800	1879650150	40600	40600	40600	40600	0
45	20240729	200700	1879650150	40600	40600	40600	40600	0
46	20240729	200600	1879650150	40600	40600	40600	40600	0
47	20240729	200500	1879650150	40600	40600	40600	40600	0
48	20240729	200400	1879650150	40600	40600	40600	40600	0
49	20240729	200300	1879650150	40600	40600	40600	40600	0
50	20240729	200200	1879650150	40600	40600	40600	40600	0
51	20240729	200100	1879650150	40600	40600	40600	40600	0
52	20240729	200000	1879650150	40600	40600	40600	40600	0
53	20240729	195900	1879650150	40600	40600	40600	40600	0
54	20240729	195800	1879650150	40600	40600	40600	40600	0
55	20240729	195700	1879650150	40600	40600	40600	40600	0
56	20240729	195600	1879650150	40600	40600	40600	40600	0
57	20240729	195500	1879650150	40600	40600	40600	40600	0
58	20240729	195400	1879650150	40600	40600	40600	40600	0
59	20240729	195300	1879650150	40600	40600	40600	40600	0
60	20240729	195200	1879650150	40600	40600	40600	40600	0
61	20240729	195100	1879650150	40600	40600	40600	40600	0
62	20240729	195000	1879650150	40600	40600	40600	40600	1173
63	20240729	194900	1879650150	40600	40600	40600	40600	0
64	20240729	194800	1879650150	40600	40600	40600	40600	0
65	20240729	194700	1879650150	40600	40600	40600	40600	0
66	20240729	194600	1879650150	40600	40600	40600	40600	0
67	20240729	194500	1879650150	40600	40600	40600	40600	0
68	20240729	194400	1879650150	40600	40600	40600	40600	0
69	20240729	194300	1879650150	40600	40600	40600	40600	0
70	20240729	194200	1879650150	40600	40600	40600	40600	0
71	20240729	194100	1879650150	40600	40600	40600	40600	0
72	20240729	194000	1879650150	40600	40600	40600	40600	0
73	20240729	193900	1879650150	40600	40600	40600	40600	0
74	20240729	193800	1879650150	40600	40600	40600	40600	0
75	20240729	193700	1879650150	40600	40600	40600	40600	0
76	20240729	193600	1879650150	40600	40600	40600	40600	0
77	20240729	193500	1879650150	40600	40600	40600	40600	0
78	20240729	193400	1879650150	40600	40600	40600	40600	0
79	20240729	193300	1879650150	40600	40600	40600	40600	0
80	20240729	193200	1879650150	40600	40600	40600	40600	0
81	20240729	193100	1879650150	40600	40600	40600	40600	0
82	20240729	193000	1879650150	40600	40600	40600	40600	0
83	20240729	192900	1879650150	40600	40600	40600	40600	0
84	20240729	192800	1879650150	40600	40600	40600	40600	0
85	20240729	192700	1879650150	40600	40600	40600	40600	0
86	20240729	192600	1879650150	40600	40600	40600	40600	0
87	20240729	192500	1879650150	40600	40600	40600	40600	0
88	20240729	192400	1879650150	40600	40600	40600	40600	0
89	20240729	192300	1879650150	40600	40600	40600	40600	0
90	20240729	192200	1879650150	40600	40600	40600	40600	0
91	20240729	192100	1879650150	40600	40600	40600	40600	0
92	20240729	192000	1879650150	40600	40600	40600	40600	1173
93	20240729	191900	1879650150	40600	40600	40600	40600	0
94	20240729	191800	1879650150	40600	40600	40600	40600	0
95	20240729	191700	1879650150	40600	40600	40600	40600	0
96	20240729	191600	1879650150	40600	40600	40600	40600	0
97	20240729	191500	1879650150	40600	40600	40600	40600	0
98	20240729	191400	1879650150	40600	40600	40600	40600	0
99	20240729	191300	1879650150	40600	40600	40600	40600	0
100	20240729	191200	1879650150	40600	40600	40600	40600	0
101	20240729	191100	1879650150	40600	40600	40600	40600	0
102	20240729	191000	1879650150	40600	40600	40600	40600	0
103	20240729	190900	1879650150	40600	40600	40600	40600	0
104	20240729	190800	1879650150	40600	40600	40600	40600	0
105	20240729	190700	1879650150	40600	40600	40600	40600	0
106	20240729	190600	1879650150	40600	40600	40600	40600	0
107	20240729	190500	1879650150	40600	40600	40600	40600	0
108	20240729	190400	1879650150	40600	40600	40600	40600	0
109	20240729	190300	1879650150	40600	40600	40600	40600	0
110	20240729	190200	1879650150	40600	40600	40600	40600	0
111	20240729	190100	1879650150	40600	40600	40600	40600	0
112	20240729	190000	1879650150	40600	40600	40600	40600	0
113	20240729	185900	1879650150	40600	40600	40600	40600	0
114	20240729	185800	1879650150	40600	40600	40600	40600	0
115	20240729	185700	1879650150	40600	40600	40600	40600	0
116	20240729	185600	1879650150	40600	40600	40600	40600	0
117	20240729	185500	1879650150	40600	40600	40600	40600	0
118	20240729	185400	1879650150	40600	40600	40600	40600	0
119	20240729	185300	1879650150	40600	40600	40600	40600	0
120	20240729	185200	1879650150	40600	40600	40600	40600	0
121	20240729	185100	1879650150	40600	40600	40600	40600	0
122	20240729	185000	1879650150	40600	40600	40600	40600	1173
123	20240729	184900	1879650150	40600	40600	40600	40600	0
124	20240729	184800	1879650150	40600	40600	40600	40600	0
125	20240729	184700	1879650150	40600	40600	40600	40600	0
126	20240729	184600	1879650150	40600	40600	40600	40600	0
127	20240729	184500	1879650150	40600	40600	40600	40600	0
128	20240729	184400	1879650150	40600	40600	40600	40600	0
129	20240729	184300	1879650150	40600	40600	40600	40600	0
130	20240729	184200	1879650150	40600	40600	40600	40600	0
131	20240729	184100	1879650150	40600	40600	40600	40600	0
132	20240729	184000	1879650150	40600	40600	40600	40600	0
133	20240729	183900	1879650150	40600	40600	40600	40600	0
134	20240729	183800	1879650150	40600	40600	40600	40600	0
135	20240729	183700	1879650150	40600	40600	40600	40600	0
136	20240729	183600	1879650150	40600	40600	40600	40600	0
137	20240729	183500	1879650150	40600	40600	40600	40600	0
138	20240729	183400	1879650150	40600	40600	40600	40600	0
139	20240729	183300	1879650150	40600	40600	40600	40600	0
140	20240729	183200	1879650150	40600	40600	40600	40600	0
141	20240729	183100	1879650150	40600	40600	40600	40600	0
142	20240729	183000	1879650150	40600	40600	40600	40600	0
143	20240729	182900	1879650150	40600	40600	40600	40600	0
144	20240729	182800	1879650150	40600	40600	40600	40600	0
145	20240729	182700	1879650150	40600	40600	40600	40600	0
146	20240729	182600	1879650150	40600	40600	40600	40600	0
147	20240729	182500	1879650150	40600	40600	40600	40600	0
148	20240729	182400	1879650150	40600	40600	40600	40600	0
149	20240729	182300	1879650150	40600	40600	40600	40600	0
150	20240729	182200	1879650150	40600	40600	40600	40600	0
151	20240729	182100	1879650150	40600	40600	40600	40600	0
152	20240729	182000	1879650150	40600	40600	40600	40600	1173
153	20240729	181900	1879650150	40600	40600	40600	40600	0
154	20240729	181800	1879650150	40600	40600	40600	40600	0
155	20240729	181700	1879650150	40600	40600	40600	40600	0
156	20240729	181600	1879650150	40600	40600	40600	40600	0
157	20240729	181500	1879650150	40600	40600	40600	40600	0
158	20240729	181400	1879650150	40600	40600	40600	40600	0
159	20240729	181300	1879650150	40600	40600	40600	40600	0
160	20240729	181200	1879650150	40600	40600	40600	40600	0
161	20240729	181100	1879650150	40600	40600	40600	40600	0
162	20240729	181000	1879650150	40600	40600	40600	40600	0
163	20240729	180900	1879650150	40600	40600	40600	40600	0
164	20240729	180800	1879650150	40600	40600	40600	40600	0
165	20240729	180700	1879650150	40600	40600	40600	40600	0
166	20240729	180600	1879650150	40600	40600	40600	40600	0
167	20240729	180500	1879650150	40600	40600	40600	40600	0
168	20240729	180400	1879650150	40600	40600	40600	40600	0
169	20240729	180300	1879650150	40600	40600	40600	40600	0
170	20240729	180200	1879650150	40600	40600	40600	40600	0
171	20240729	180100	1879650150	40600	40600	40600	40600	0
172	20240729	180000	1879650150	40600	40600	40600	40600	0
173	20240729	175900	1879650150	40600	40600	40600	40600	0
174	20240729	175800	1879650150	40600	40600	40600	40600	0
175	20240729	175700	1879650150	40600	40600	40600	40600	0
176	20240729	175600	1879650150	40600	40600	40600	40600	0
177	20240729	175500	1879650150	40600	40600	40600	40600	0
178	20240729	175400	1879650150	40600	40600	40600	40600	0
179	20240729	175300	1879650150	40600	40600	40600	40600	0
180	20240729	175200	1879650150	40600	40600	40600	40600	0
181	20240729	175100	1879650150	40600	40600	40600	40600	0
182	20240729	175000	1879650150	40600	40600	40600	40600	1173
183	20240729	174900	1879650150	40600	40600	40600	40600	0
184	20240729	174800	1879650150	40600	40600	40600	40600	0
185	20240729	174700	1879650150	40600	40600	40600	40600	0
186	20240729	174600	1879650150	40600	40600	40600	40600	0
187	20240729	174500	1879650150	40600	40600	40600	40600	0
188	20240729	174400	1879650150	40600	40600	40600	40600	0
189	20240729	174300	1879650150	40600	40600	40600	40600	0
190	20240729	174200	1879650150	40600	40600	40600	40600	0
191	20240729	174100	1879650150	40600	40600	40600	40600	0
192	20240729	174000	1879650150	40600	40600	40600	40600	0
193	20240729	173900	1879650150	40600	40600	40600	40600	0
194	20240729	173800	1879650150	40600	40600	40600	40600	0
195	20240729	173700	1879650150	40600	40600	40600	40600	0
196	20240729	173600	1879650150	40600	40600	40600	40600	0
197	20240729	173500	1879650150	40600	40600	40600	40600	0
198	20240729	173400	1879650150	40600	40600	40600	40600	0
199	20240729	173300	1879650150	40600	40600	40600	40600	0
200	20240729	173200	1879650150	40600	40600	40600	40600	0
201	20240729	173100	1879650150	40600	40600	40600	40600	0
202	20240729	173000	1879650150	40600	40600	40600	40600	0
203	20240729	172900	1879650150	40600	40600	40600	40600	0
204	20240729	172800	1879650150	40600	40600	40600	40600	0
205	20240729	172700	1879650150	40600	40600	40600	40600	0
206	20240729	172600	1879650150	40600	40600	40600	40600	0
207	20240729	172500	1879650150	40600	40600	40600	40600	0
208	20240729	172400	1879650150	40600	40600	40600	40600	0
209	20240729	172300	1879650150	40600	40600	40600	40600	0
210	20240729	172200	1879650150	40600	40600	40600	40600	0
211	20240729	172100	1879650150	40600	40600	40600	40600	0
212	20240729	172000	1879650150	40600	40600	40600	40600	1173
213	20240729	171900	1879650150	40600	40600	40600	40600	0
214	20240729	171800	1879650150	40600	40600	40600	40600	0
215	20240729	171700	1879650150	40600	40600	40600	40600	0
216	20240729	171600	1879650150	40600	40600	40600	40600	0
217	20240729	171500	1879650150	40600	40600	40600	40600	0
218	20240729	171400	1879650150	40600	40600	40600	40600	0
219	20240729	171300	1879650150	40600	40600	40600	40600	0
220	20240729	171200	1879650150	40600	40600	40600	40600	0
221	20240729	171100	1879650150	40600	40600	40600	40600	0
222	20240729	171000	1879650150	40600	40600	40600	40600	0
223	20240729	170900	1879650150	40600	40600	40600	40600	0
224	20240729	170800	1879650150	40600	40600	40600	40600	0
225	20240729	170700	1879650150	40600	40600	40600	40600	0
226	20240729	170600	1879650150	40600	40600	40600	40600	0
227	20240729	170500	1879650150	40600	40600	40600	40600	0
228	20240729	170400	1879650150	40600	40600	40600	40600	0
229	20240729	170300	1879650150	40600	40600	40600	40600	0
230	20240729	170200	1879650150	40600	40600	40600	40600	0
231	20240729	170100	1879650150	40600	40600	40600	40600	0
232	20240729	170000	1879650150	40600	40600	40600	40600	0
233	20240729	165900	1879650150	40600	40600	40600	40600	0
234	20240729	165800	1879650150	40600	40600	40600	40600	0
235	20240729	165700	1879650150	40600	40600	40600	40600	0
236	20240729	165600	1879650150	40600	40600	40600	40600	0
237	20240729	165500	1879650150	40600	40600	40600	40600	0
238	20240729	165400	1879650150	40600	40600	40600	40600	0
239	20240729	165300	1879650150	40600	40600	40600	40600	0
240	20240729	165200	1879650150	40600	40600	40600	40600	0
241	20240729	165100	1879650150	40600	40600	40600	40600	0
242	20240729	165000	1879650150	40600	40600	40600	40600	1173
243	20240729	164900	1879650150	40600	40600	40600	40600	0
244	20240729	164800	1879650150	40600	40600	40600	40600	0
245	20240729	164700	1879650150	40600	40600	40600	40600	0
246	20240729	164600	1879650150	40600	40600	40600	40600	0
247	20240729	164500	1879650150	40600	40600	40600	40600	0
248	20240729	164400	1879650150	40600	40600	40600	40600	0
249	20240729	164300	1879650150	40600	40600	40600	40600	0
250	20240729	164200	1879650150	40600	40600	40600	40600	0
251	20240729	164100	1879650150	40600	40600	40600	40600	0
252	20240729	164000	1879650150	40600	40600	40600	40600	0
253	20240729	163900	1879650150	40600	40600	40600	40600	0
254	20240729	163800	1879650150	40600	40600	40600	40600	0
255	20240729	163700	1879650150	40600	40600	40600	40600	0
256	20240729	163600	1879650150	40600	40600	40600	40600	0
257	20240729	163500	1879650150	40600	40600	40600	40600	0
258	20240729	163400	1879650150	40600	40600	40600	40600	0
259	20240729	163300	1879650150	40600	40600	40600	40600	0
260	20240729	163200	1879650150	40600	40600	40600	40600	0
261	20240729	163100	1879650150	40600	40600	40600	40600	0
262	20240729	163000	1879650150	40600	40600	40600	40600	0
263	20240729	162900	1879650150	40600	40600	40600	40600	0
264	20240729	162800	1879650150	40600	40600	40600	40600	0
265	20240729	162700	1879650150	40600	40600	40600	40600	0
266	20240729	162600	1879650150	40600	40600	40600	40600	0
267	20240729	162500	1879650150	40600	40600	40600	40600	0
268	20240729	162400	1879650150	40600	40600	40600	40600	0
269	20240729	162300	1879650150	40600	40600	40600	40600	0
270	20240729	162200	1879650150	40600	40600	40600	40600	0
271	20240729	162100	1879650150	40600	40600	40600	40600	0
272	20240729	162000	1879650150	40600	40600	40600	40600	1173
273	20240729	161900	1879650150	40600	40600	40600	40600	0
274	20240729	161800	1879650150	40600	40600	40600	40600	0
275	20240729	161700	1879650150	40600	40600	40600	40600	0
276	20240729	161600	1879650150	40600	40600	40600	40600	0
277	20240729	161500	1879650150	40600	40600	40600	40600	0
278	20240729	161400	1879650150	40600	40600	40600	40600	0
279	20240729	161300	1879650150	40600	40600	40600	40600	0
280	20240729	161200	1879650150	40600	40600	40600	40600	0
281	20240729	161100	1879650150	40600	40600	40600	40600	0
282	20240729	161000	1879650150	40600	40600	40600	40600	0
283	20240729	160900	1879650150	40600	40600	40600	40600	0
284	20240729	160800	1879650150	40600	40600	40600	40600	0
285	20240729	160700	1879650150	40600	40600	40600	40600	0
286	20240729	160600	1879650150	40600	40600	40600	40600	0
287	20240729	160500	1879650150	40600	40600	40600	40600	0
288	20240729	160400	1879650150	40600	40600	40600	40600	0
289	20240729	160300	1879650150	40600	40600	40600	40600	0
290	20240729	160200	1879650150	40600	40600	40600	40600	0
291	20240729	160100	1879650150	40600	40600	40600	40600	0
292	20240729	160000	1879650150	40600	40600	40600	40600	0
293	20240729	155900	1879650150	40600	40600	40600	40600	0
294	20240729	155800	1879650150	40600	40600	40600	40600	0
295	20240729	155700	1879650150	40600	40600	40600	40600	0
296	20240729	155600	1879650150	40600	40600	40600	40600	0
297	20240729	155500	1879650150	40600	40600	40600	40600	0
298	20240729	155400	1879650150	40600	40600	40600	40600	0
299	20240729	155300	1879650150	40600	40600	40600	40600	0
300	20240729	155200	1879650150	40600	40600	40600	40600	0
301	20240729	155100	1879650150	40600	40600	40600	40600	0
302	20240729	155000	1879650150	40600	40600	40600	40600	1173
303	20240729	154900	1879650150	40600	40600	40600	40600	0
304	20240729	154800	1879650150	40600	40600	40600	40600	0
305	20240729	154700	1879650150	40600	40600	40600	40600	0
306	20240729	154600	1879650150	40600	40600	40600	40600	0
307	20240729	154500	1879650150	40600	40600	40600	40600	0
308	20240729	154400	1879650150	40600	40600	40600	40600	0
309	20240729	154300	1879650150	40600	40600	40600	40600	0
310	20240729	154200	1879650150	40600	40600	40600	40600	0
311	20240729	154100	1879650150	40600	40600	40600	40600	0
312	20240729	154000	1879650150	40600	40600	40600	40600	0
313	20240729	153900	1879650150	40600	40600	40600	40600	0
314	20240729	153800	1879650150	40600	40600	40600	40600	0
315	20240729	153700	1879650150	40600	40600	40600	40600	0
316	20240729	153600	1879650150	40600	40600	40600	40600	0
317	20240729	153500	1879650150	40600	40600	40600	40600	0
318	20240729	153400	1879650150	40600	40600	40600	40600	0
319	20240729	153300	1879650150	40600	40600	40600	40600	0
320	20240729	153200	1879650150	40600	40600	40600	40600	0
321	20240729	153100	1879650150	40600	40600	40600	40600	0
322	20240729	153000	1879650150	40600	40600	40600	40600	1173
323	20240729	152900	1832026350	40500	40500	40500	40500	0
324	20240729	152800	1832026350	40500	40500	40500	40500	0
325	20240729	152700	1832026350	40500	40500	40500	40500	0
326	20240729	152600	1832026350	40500	40500	40500	40500	0
327	20240729	152500	1832026350	40500	40500	40500	40500	0
328	20240729	152400	1832026350	40500	40500	40500	40500	0
329	20240729	152300	1832026350	40500	40500	40500	40500	0
330	20240729	152200	1832026350	40500	40500	40500	40500	0
331	20240729	152100	1832026350	40500	40500	40500	40500	0
332	20240729	152000	1832026350	40500	40500	40500	40500	0
333	20240729	151900	1832026350	40500	40450	40500	40300	368
334	20240729	151800	1817131200	40500	40500	40500	40500	0
335	20240729	151700	1817131200	40500	40500	40500	40500	4
336	20240729	151600	1816969200	40300	40500	40500	40300	436
337	20240729	151500	1799385750	40550	40550	40550	40550	6
338	20240729	151400	1799142450	40400	40400	40450	40400	963
339	20240729	151300	1760236250	40450	40500	40550	40450	61
340	20240729	151200	1757767400	40500	40550	40600	40450	129
341	20240729	151100	1752537750	40550	40550	40550	40550	5
342	20240729	151000	1752335000	40550	40450	40550	40450	15
343	20240729	150900	1751726850	40550	40450	40550	40450	368
344	20240729	150800	1736827500	40450	40350	40450	40350	278
345	20240729	150700	1725598100	40350	40350	40350	40350	153
346	20240729	150600	1719424550	40300	40300	40300	40300	18
347	20240729	150500	1718699150	40250	40300	40300	40250	26
348	20240729	150400	1717652400	40250	40250	40250	40250	10
349	20240729	150300	1717249900	40300	40250	40300	40200	103
350	20240729	150200	1713102100	40300	40300	40300	40300	0
351	20240729	150100	1713102100	40300	40300	40350	40300	18
352	20240729	150000	1712376450	40300	40250	40300	40250	6
353	20240729	145900	1712134700	40350	40200	40350	40200	5
354	20240729	145800	1711933550	40200	40350	40350	40200	135
355	20240729	145700	1706506400	40200	40250	40250	40200	6
356	20240729	145600	1706264950	40200	40400	40400	40200	76
357	20240729	145500	1703199100	40400	40400	40400	40400	36
358	20240729	145400	1701744700	40400	40400	40400	40400	26
359	20240729	145300	1700694300	40400	40400	40400	40400	13
360	20240729	145200	1700169100	40400	40400	40400	40400	73
361	20240729	145100	1697219900	40400	40400	40400	40400	40
362	20240729	145000	1695603900	40400	40400	40400	40400	25
363	20240729	144900	1694593900	40400	40400	40400	40400	127
364	20240729	144800	1689463100	40400	40200	40400	40200	868
365	20240729	144700	1654513400	40250	40250	40250	40250	0
366	20240729	144600	1654513400	40250	40100	40250	40100	506
367	20240729	144500	1634184950	40050	40100	40100	40050	29
368	20240729	144400	1633022150	40150	40150	40150	40150	25
369	20240729	144300	1632018400	40150	40150	40150	40150	5
370	20240729	144200	1631817650	40100	40100	40100	40100	82
371	20240729	144100	1628529450	40100	40100	40100	40100	4
372	20240729	144000	1628369050	40100	40100	40100	40100	1
373	20240729	143900	1628328950	40100	40100	40100	40100	5
374	20240729	143800	1628128450	40100	40100	40100	40100	0
375	20240729	143700	1628128450	40100	40100	40100	40100	10
376	20240729	143600	1627727450	40100	40100	40100	40100	1
377	20240729	143500	1627687350	40100	40100	40100	40100	6
378	20240729	143400	1627446750	40100	40100	40100	40100	10
379	20240729	143300	1627045750	40100	40100	40100	40100	0
380	20240729	143200	1627045750	40100	40050	40100	40050	182
381	20240729	143100	1619747600	40050	40050	40050	40050	7
382	20240729	143000	1619467250	40050	40050	40050	40050	1
383	20240729	142900	1619427200	40000	40050	40050	40000	6
384	20240729	142800	1619186950	40000	40000	40000	40000	0
385	20240729	142700	1619186950	40000	40050	40050	40000	13
386	20240729	142600	1618666650	40050	40050	40050	40050	1
387	20240729	142500	1618626600	40100	40100	40100	40100	5
388	20240729	142400	1618426100	40100	40100	40100	40100	1
389	20240729	142300	1618386000	40050	40050	40050	40050	3
390	20240729	142200	1618265850	40050	40050	40050	40050	20
391	20240729	142100	1617464850	40050	40050	40050	40050	6
392	20240729	142000	1617224550	40050	40050	40050	40050	5
393	20240729	141900	1617024300	40050	40050	40100	40050	7
394	20240729	141800	1616743700	40000	40050	40050	40000	20
395	20240729	141700	1615943450	40000	40000	40000	40000	0
396	20240729	141600	1615943450	40000	40000	40000	40000	206
397	20240729	141500	1607703450	40000	40000	40000	40000	5
398	20240729	141400	1607503450	39950	39950	39950	39950	140
399	20240729	141300	1601910450	39950	39900	39950	39900	482
400	20240729	141200	1582678450	39900	39950	39950	39900	212
401	20240729	141100	1574214500	40000	39950	40000	39950	23
402	20240729	141000	1573295400	39950	39950	39950	39950	0
403	20240729	140900	1573295400	39950	39950	39950	39950	5
404	20240729	140800	1573095650	39950	39950	39950	39950	12
405	20240729	140700	1572616250	40000	40000	40000	40000	7
406	20240729	140600	1572336250	40000	40000	40000	40000	0
407	20240729	140500	1572336250	40000	40000	40000	40000	5
408	20240729	140400	1572136250	40000	40000	40000	40000	5
409	20240729	140300	1571936250	40000	40000	40000	40000	0
410	20240729	140200	1571936250	40000	40000	40000	40000	5
411	20240729	140100	1571736250	39950	39950	39950	39950	0
412	20240729	140000	1571736250	39950	40000	40000	39950	39
413	20240729	135900	1570178000	40000	40000	40000	40000	1
414	20240729	135800	1570138000	40000	40000	40000	40000	5
415	20240729	135700	1569938000	40050	40050	40050	40050	1
416	20240729	135600	1569897950	39950	39950	39950	39950	45
417	20240729	135500	1568100200	39900	39950	39950	39900	11
418	20240729	135400	1567660800	39950	40000	40000	39950	10
419	20240729	135300	1567261050	39950	39950	39950	39950	0
420	20240729	135200	1567261050	39950	40050	40050	39950	28
421	20240729	135100	1566140450	40100	40100	40100	40100	0
422	20240729	135000	1566140450	40100	40100	40100	40100	5
423	20240729	134900	1565939950	40050	40050	40050	40050	0
424	20240729	134800	1565939950	40050	40050	40050	40050	0
425	20240729	134700	1565939950	40050	40050	40050	40050	5
426	20240729	134600	1565739700	40100	40100	40100	40100	9
427	20240729	134500	1565378800	40100	40100	40100	40100	2
428	20240729	134400	1565298600	40100	40100	40100	40100	6
429	20240729	134300	1565058000	40050	40050	40050	40050	1
430	20240729	134200	1565017950	40100	39950	40100	39950	28
431	20240729	134100	1563895300	39900	39900	39900	39900	0
432	20240729	134000	1563895300	39900	39900	39900	39900	0
433	20240729	133900	1563895300	39900	39900	39900	39900	0
434	20240729	133800	1563895300	39900	39900	39900	39900	0
435	20240729	133700	1563895300	39900	39900	39900	39900	369
436	20240729	133600	1549172200	39900	40050	40050	39900	59
437	20240729	133500	1546813200	40000	40000	40000	40000	0
438	20240729	133400	1546813200	40000	40000	40000	40000	165
439	20240729	133300	1540213200	40000	40000	40000	40000	0
440	20240729	133200	1540213200	40000	40000	40000	40000	14
441	20240729	133100	1539653200	39900	39900	39900	39900	0
442	20240729	133000	1539653200	39900	39900	39900	39900	2
443	20240729	132900	1539573400	39900	39950	39950	39900	24
444	20240729	132800	1538615550	40000	40000	40000	40000	5
445	20240729	132700	1538415550	40000	40000	40000	40000	0
446	20240729	132600	1538415550	40000	39950	40000	39950	118
447	20240729	132500	1533700900	39950	39950	39950	39950	385
448	20240729	132400	1518320150	39950	39950	39950	39950	5
449	20240729	132300	1518120400	39950	39950	39950	39950	0
450	20240729	132200	1518120400	39950	39950	39950	39950	0
451	20240729	132100	1518120400	39950	39950	39950	39950	0
452	20240729	132000	1518120400	39950	39950	39950	39950	0
453	20240729	131900	1518120400	39950	39950	39950	39950	0
454	20240729	131800	1518120400	39950	39950	39950	39950	11
455	20240729	131700	1517680950	39950	39950	39950	39950	3
456	20240729	131600	1517561100	40000	40000	40000	40000	5
457	20240729	131500	1517361100	40000	40000	40000	40000	25
458	20240729	131400	1516361100	40000	40000	40000	40000	5
459	20240729	131300	1516161100	40000	40000	40000	40000	105
460	20240729	131200	1511961100	39950	39950	39950	39950	5
461	20240729	131100	1511761350	39950	39950	39950	39950	1
462	20240729	131000	1511721400	39950	39900	39950	39900	62
463	20240729	130900	1509244550	40000	40000	40000	40000	0
464	20240729	130800	1509244550	40000	39900	40000	39900	285
465	20240729	130700	1497858900	39900	39850	39900	39650	27
466	20240729	130600	1496786200	39900	39850	39900	39850	89
467	20240729	130500	1493235300	39850	39850	39850	39850	0
468	20240729	130400	1493235300	39850	39900	39900	39850	10
469	20240729	130300	1492836550	39800	39800	39800	39800	4
470	20240729	130200	1492677350	39850	39850	39850	39850	0
471	20240729	130100	1492677350	39850	39850	39850	39850	0
472	20240729	130000	1492677350	39850	39750	39850	39750	9
473	20240729	125900	1492319200	39700	39700	39700	39700	0
474	20240729	125800	1492319200	39700	39700	39700	39700	0
475	20240729	125700	1492319200	39700	39700	39700	39700	2
476	20240729	125600	1492239800	39650	39850	39850	39650	252
477	20240729	125500	1482244800	39850	39850	39850	39850	5
478	20240729	125400	1482045550	39650	39650	39650	39650	0
479	20240729	125300	1482045550	39650	39800	39800	39650	15
480	20240729	125200	1481449500	39950	39950	39950	39950	0
481	20240729	125100	1481449500	39950	39950	39950	39950	0
482	20240729	125000	1481449500	39950	39950	40000	39950	20
483	20240729	124900	1480649850	40000	40000	40000	39950	13
484	20240729	124800	1480130000	40000	39650	40000	39650	1168
485	20240729	124700	1433647800	39550	39600	39600	39550	6
486	20240729	124600	1433410250	39550	39550	39550	39550	0
487	20240729	124500	1433410250	39550	39600	39600	39550	35
488	20240729	124400	1432025750	39600	39600	39600	39600	0
489	20240729	124300	1432025750	39600	39700	39700	39600	45
490	20240729	124200	1430242700	39700	39700	39700	39700	5
491	20240729	124100	1430044200	39700	39700	39700	39700	0
492	20240729	124000	1430044200	39700	39700	39700	39700	0
493	20240729	123900	1430044200	39700	39700	39700	39700	11
494	20240729	123800	1429607500	39700	39700	39700	39700	0
495	20240729	123700	1429607500	39700	39700	39700	39700	6
496	20240729	123600	1429369300	39700	39700	39700	39700	1
497	20240729	123500	1429329600	39700	39700	39700	39700	5
498	20240729	123400	1429131100	39650	39650	39650	39650	5
499	20240729	123300	1428932850	39650	39650	39650	39650	0
500	20240729	123200	1428932850	39650	39650	39650	39650	0
501	20240729	123100	1428932850	39650	39600	39650	39600	16
502	20240729	123000	1428298750	39650	39650	39650	39650	10
503	20240729	122900	1427902250	39700	39700	39700	39700	5
504	20240729	122800	1427703750	39700	39700	39700	39700	0
505	20240729	122700	1427703750	39700	39700	39700	39700	7
506	20240729	122600	1427425850	39700	39700	39700	39700	0
507	20240729	122500	1427425850	39700	39700	39700	39700	5
508	20240729	122400	1427227350	39700	39700	39700	39700	0
509	20240729	122300	1427227350	39700	39700	39700	39700	5
510	20240729	122200	1427028850	39700	39700	39700	39700	0
511	20240729	122100	1427028850	39700	39700	39700	39700	4
512	20240729	122000	1426870050	39700	39700	39700	39700	0
513	20240729	121900	1426870050	39700	39700	39700	39700	6
514	20240729	121800	1426631850	39700	39700	39700	39700	0
515	20240729	121700	1426631850	39700	39700	39700	39700	5
516	20240729	121600	1426433350	39650	39650	39650	39650	4
517	20240729	121500	1426274750	39700	39700	39700	39700	5
518	20240729	121400	1426076250	39700	39700	39700	39700	4
519	20240729	121300	1425917450	39750	39700	39750	39700	36
520	20240729	121200	1424486950	39700	39700	39700	39700	2
521	20240729	121100	1424407550	39700	39700	39700	39700	4
522	20240729	121000	1424248750	39600	39600	39600	39600	40
523	20240729	120900	1422664750	39700	39700	39700	39700	0
524	20240729	120800	1422664750	39700	39700	39700	39700	4
525	20240729	120700	1422505950	39700	39750	39750	39700	13
526	20240729	120600	1421989700	39750	39500	39750	39500	79
527	20240729	120500	1418868700	39500	39500	39500	39500	16
528	20240729	120400	1418236700	39450	39700	39700	39450	300
529	20240729	120300	1406384650	39700	39750	39750	39700	12
530	20240729	120200	1405907850	39700	39700	39700	39700	1
531	20240729	120100	1405868150	39700	39700	39700	39700	9
532	20240729	120000	1405510850	39700	39700	39700	39700	33
533	20240729	115900	1404200750	39700	39700	39700	39700	10
534	20240729	115800	1403803750	39650	39650	39650	39650	18
535	20240729	115700	1403090050	39650	39650	39650	39650	0
536	20240729	115600	1403090050	39650	39650	39650	39650	0
537	20240729	115500	1403090050	39650	39650	39650	39650	122
538	20240729	115400	1398252750	39600	39500	39600	39450	87
539	20240729	115300	1394815450	39450	39450	39450	39450	0
540	20240729	115200	1394815450	39450	39650	39650	39450	16
541	20240729	115100	1394183650	39700	39600	39700	39400	104
542	20240729	115000	1390077150	39700	39700	39700	39700	13
543	20240729	114900	1389561050	39700	39600	39700	39600	2
544	20240729	114800	1389481750	39550	39500	39700	39500	158
545	20240729	114700	1383232800	39400	39400	39400	39400	0
546	20240729	114600	1383232800	39400	39450	39450	39400	70
547	20240729	114500	1380474500	39500	39500	39500	39500	30
548	20240729	114400	1379289500	39450	39450	39450	39450	0
549	20240729	114300	1379289500	39450	39500	39500	39450	26
550	20240729	114200	1378263750	39350	39350	39350	39350	0
551	20240729	114100	1378263750	39350	39350	39350	39350	47
552	20240729	114000	1376414300	39400	39400	39400	39400	0
553	20240729	113900	1376414300	39400	39350	39400	39350	23
554	20240729	113800	1375509050	39400	39400	39400	39400	17
555	20240729	113700	1374839250	39400	39450	39450	39400	732
556	20240729	113600	1345980750	39550	39500	39550	39450	180
557	20240729	113500	1338878800	39550	39550	39550	39550	5
558	20240729	113400	1338681050	39500	39500	39500	39500	9
559	20240729	113300	1338325550	39500	39500	39500	39500	30
560	20240729	113200	1337140550	39500	39500	39500	39500	5
561	20240729	113100	1336943050	39500	39500	39500	39500	3
562	20240729	113000	1336824550	39450	39450	39450	39450	2
563	20240729	112900	1336745650	39400	39500	39500	39400	178
564	20240729	112800	1329723650	39550	39550	39550	39550	5
565	20240729	112700	1329525900	39500	39500	39500	39500	137
566	20240729	112600	1324114400	39450	39650	39650	39450	523
567	20240729	112500	1303417650	39650	39650	39650	39650	108
568	20240729	112400	1299135450	39650	39650	39650	39650	18
569	20240729	112300	1298421750	39700	39700	39700	39700	305
570	20240729	112200	1286313250	39700	39700	39700	39700	5
571	20240729	112100	1286114750	39650	39650	39650	39650	130
572	20240729	112000	1280960250	39650	39650	39650	39650	5
573	20240729	111900	1280762000	39600	39650	39650	39600	18
574	20240729	111800	1280049150	39600	39600	39600	39600	5
575	20240729	111700	1279851150	39500	39550	39550	39500	63
576	20240729	111600	1277359900	39550	39550	39550	39550	10
577	20240729	111500	1276964400	39550	39550	39550	39550	0
578	20240729	111400	1276964400	39550	39550	39550	39550	0
579	20240729	111300	1276964400	39550	39550	39550	39550	0
580	20240729	111200	1276964400	39550	39550	39550	39550	0
581	20240729	111100	1276964400	39550	39550	39550	39550	3
582	20240729	111000	1276845750	39550	39600	39600	39550	165
583	20240729	110900	1270312500	39650	39650	39650	39650	1
584	20240729	110800	1270272850	39550	39650	39650	39550	115
585	20240729	110700	1265714600	39550	39650	39650	39550	32
586	20240729	110600	1264445900	39500	39500	39500	39500	88
587	20240729	110500	1260969900	39450	39450	39450	39450	0
588	20240729	110400	1260969900	39450	39450	39450	39450	1
589	20240729	110300	1260930450	39700	39700	39700	39700	0
590	20240729	110200	1260930450	39700	39700	39700	39700	0
591	20240729	110100	1260930450	39700	39550	39700	39400	1151
592	20240729	110000	1215534000	39700	39700	39700	39700	1
593	20240729	105900	1215494300	39750	39550	39750	39550	64
594	20240729	105800	1212951300	39750	39750	39750	39750	1
595	20240729	105700	1212911550	39750	39550	39750	39550	60
596	20240729	105600	1210533900	39550	39550	39550	39550	0
597	20240729	105500	1210533900	39550	39500	39550	39500	1041
598	20240729	105400	1169413150	39500	39450	39500	39450	118
599	20240729	105300	1164754150	39450	39500	39500	39450	274
600	20240729	105200	1153932500	39500	39600	39600	39450	1368
601	20240729	105100	1099874500	39600	39600	39600	39600	0
602	20240729	105000	1099874500	39600	39600	39600	39600	134
603	20240729	104900	1094568100	39600	39600	39600	39600	50
604	20240729	104800	1092588100	39750	39650	39750	39650	9
605	20240729	104700	1092230850	39650	39650	39650	39650	2
606	20240729	104600	1092151550	39650	39650	39650	39650	133
607	20240729	104500	1086878100	39750	39750	39750	39750	1
608	20240729	104400	1086838350	39650	39650	39650	39650	3
609	20240729	104300	1086719400	39650	39600	39650	39600	153
610	20240729	104200	1080659100	39600	39650	39650	39600	195
611	20240729	104100	1072929050	39650	39650	39650	39650	1
612	20240729	104000	1072889400	39650	39650	39650	39600	452
613	20240729	103900	1054969500	39650	39700	39700	39650	243
614	20240729	103800	1045327350	39750	39700	39750	39700	150
615	20240729	103700	1039372300	39700	39700	39700	39700	29
616	20240729	103600	1038221000	39700	40000	40000	39700	1482
617	20240729	103500	979168700	40100	40100	40100	40100	1
618	20240729	103400	979128600	40000	40000	40000	40000	0
619	20240729	103300	979128600	40000	40000	40000	40000	20
620	20240729	103200	978328600	40150	40150	40150	40150	9
621	20240729	103100	977967250	40150	40150	40150	40150	1
622	20240729	103000	977927100	40150	40150	40150	40150	0
623	20240729	102900	977927100	40150	40150	40150	40150	1
624	20240729	102800	977886950	40000	40000	40000	40000	165
625	20240729	102700	971286950	40150	40100	40150	40100	36
626	20240729	102600	969842850	40000	40000	40000	40000	41
627	20240729	102500	968202850	40000	40000	40000	40000	0
628	20240729	102400	968202850	40000	40000	40000	40000	0
629	20240729	102300	968202850	40000	40000	40000	40000	14
630	20240729	102200	967642850	40000	40000	40000	40000	160
631	20240729	102100	961242850	40000	40000	40000	40000	0
632	20240729	102000	961242850	40000	40000	40000	40000	0
633	20240729	101900	961242850	40000	40000	40000	40000	25
634	20240729	101800	960242850	40000	40000	40000	40000	70
635	20240729	101700	957442850	40000	40000	40000	40000	22
636	20240729	101600	956562850	40000	40000	40000	40000	0
637	20240729	101500	956562850	40000	40000	40000	40000	1
638	20240729	101400	956522850	40000	40000	40000	40000	1
639	20240729	101300	956482850	40000	39950	40000	39900	383
640	20240729	101200	941188200	40000	40150	40150	40000	56
641	20240729	101100	938947300	40200	40200	40200	40200	1
642	20240729	101000	938907100	39950	40200	40200	39950	63
643	20240729	100900	936389400	40000	40000	40000	40000	1
644	20240729	100800	936349400	40000	40300	40300	40000	689
645	20240729	100700	908655600	40300	40300	40300	40300	2
646	20240729	100600	908575000	40300	40300	40300	40300	1
647	20240729	100500	908534700	40300	40300	40300	40300	5
648	20240729	100400	908333200	40350	40300	40350	40300	162
649	20240729	100300	901804400	40300	40350	40350	40300	158
650	20240729	100200	895434500	40350	40350	40400	40350	228
651	20240729	100100	886233300	40350	40200	40400	40200	843
652	20240729	100000	852234550	40200	39850	40200	39850	915
653	20240729	095900	815610850	39950	39800	39950	39800	21
654	20240729	095800	814774900	39800	39800	39800	39800	112
655	20240729	095700	810317300	39800	39800	39800	39800	0
656	20240729	095600	810317300	39800	39950	39950	39800	99
657	20240729	095500	806369450	39800	39800	39950	39800	55
658	20240729	095400	804180300	39950	39800	39950	39800	180
659	20240729	095300	797014650	39850	39900	39900	39850	322
660	20240729	095200	784170400	39950	39950	39950	39950	20
661	20240729	095100	783371400	39900	39950	40000	39900	425
662	20240729	095000	766390750	39900	40000	40000	39900	21
663	20240729	094900	765550850	40000	39750	40000	39750	52
664	20240729	094800	763480250	40000	40050	40050	39750	624
665	20240729	094700	738558950	40050	40150	40150	40050	170
666	20240729	094600	731742150	40300	40400	40400	40150	129
667	20240729	094500	726559400	40200	40350	40400	40200	579
668	20240729	094400	703251950	40350	40300	40350	40300	26
669	20240729	094300	702203650	40350	40400	40400	40350	6
670	20240729	094200	701961400	40400	40350	40400	40250	316
671	20240729	094100	689226800	40300	40400	40400	40300	2
672	20240729	094000	689146100	40300	40300	40300	40300	61
673	20240729	093900	686687800	40300	40300	40400	40300	35
674	20240729	093800	685277200	40250	40250	40250	40250	0
675	20240729	093700	685277200	40250	40400	40400	40250	341
676	20240729	093600	671502550	40450	40400	40450	40400	104
677	20240729	093500	667296300	40300	40400	40400	40300	228
678	20240729	093400	658094350	40400	40550	40550	40400	620
679	20240729	093300	633024550	40500	40600	40650	40500	182
680	20240729	093200	625645350	40550	40700	40700	40550	150
681	20240729	093100	619554750	40750	40800	40800	40750	4
682	20240729	093000	619391700	40600	40800	40850	40600	524
683	20240729	092900	598014100	40800	40450	40800	40400	688
684	20240729	092800	570038050	40550	40500	40650	40500	177
685	20240729	092700	562865250	40550	40700	40750	40550	660
686	20240729	092600	536056050	40700	40550	40700	40550	189
687	20240729	092500	528365700	40600	40750	40750	40600	197
688	20240729	092400	520351100	40550	40400	40800	40400	1776
689	20240729	092300	448184250	40300	40750	40750	40300	485
690	20240729	092200	428455800	40800	40050	40800	40050	3124
691	20240729	092100	302210900	40000	40050	40050	40000	275
692	20240729	092000	291205050	40050	39950	40050	39950	160
693	20240729	091900	284804950	40000	39900	40000	39900	59
694	20240729	091800	282449000	39900	39600	40000	39600	906
695	20240729	091700	246343000	39600	39650	39650	39450	40
696	20240729	091600	244759850	39650	39650	39650	39450	174
697	20240729	091500	237887550	39700	39550	39700	39550	45
698	20240729	091400	236101650	39600	39500	39650	39450	310
699	20240729	091300	223833900	39450	39450	39550	39450	332
700	20240729	091200	210726800	39550	39500	39550	39500	14
701	20240729	091100	210173600	39550	39350	39550	39300	207
702	20240729	091000	202015200	39350	39500	39700	39350	410
703	20240729	090900	185831600	39500	39900	39900	39500	404
704	20240729	090800	169799250	39900	39900	39950	39850	553
705	20240729	090700	147734600	39900	39650	39900	39650	203
706	20240729	090600	139661400	39600	39500	39600	39500	239
707	20240729	090500	130218850	39500	39500	39550	39500	78
708	20240729	090400	127137200	39300	39250	39600	39250	586
709	20240729	090300	104089350	39200	39300	39300	39200	714
710	20240729	090200	76066150	39300	39250	39300	39250	257
711	20240729	090100	65978650	39350	39400	39400	39250	491
712	20240729	090000	46665600	39400	39300	39400	39300	1180