KissMeData/007310/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184900	1145004000	433000	433000	433000	433000	150
3	20240717	184800	1145004000	433000	433000	433000	433000	0
4	20240717	184700	1145004000	433000	433000	433000	433000	0
5	20240717	184600	1145004000	433000	433000	433000	433000	0
6	20240717	184500	1145004000	433000	433000	433000	433000	0
7	20240717	184400	1145004000	433000	433000	433000	433000	0
8	20240717	184300	1145004000	433000	433000	433000	433000	0
9	20240717	184200	1145004000	433000	433000	433000	433000	0
10	20240717	184100	1145004000	433000	433000	433000	433000	0
11	20240717	184000	1145004000	433000	433000	433000	433000	0
12	20240717	183900	1145004000	433000	433000	433000	433000	0
13	20240717	183800	1145004000	433000	433000	433000	433000	0
14	20240717	183700	1145004000	433000	433000	433000	433000	0
15	20240717	183600	1145004000	433000	433000	433000	433000	0
16	20240717	183500	1145004000	433000	433000	433000	433000	0
17	20240717	183400	1145004000	433000	433000	433000	433000	0
18	20240717	183300	1145004000	433000	433000	433000	433000	0
19	20240717	183200	1145004000	433000	433000	433000	433000	0
20	20240717	183100	1145004000	433000	433000	433000	433000	0
21	20240717	183000	1145004000	433000	433000	433000	433000	0
22	20240717	182900	1145004000	433000	433000	433000	433000	0
23	20240717	182800	1145004000	433000	433000	433000	433000	0
24	20240717	182700	1145004000	433000	433000	433000	433000	0
25	20240717	182600	1145004000	433000	433000	433000	433000	0
26	20240717	182500	1145004000	433000	433000	433000	433000	0
27	20240717	182400	1145004000	433000	433000	433000	433000	0
28	20240717	182300	1145004000	433000	433000	433000	433000	0
29	20240717	182200	1145004000	433000	433000	433000	433000	0
30	20240717	182100	1145004000	433000	433000	433000	433000	0
31	20240717	182000	1145004000	433000	433000	433000	433000	0
32	20240717	181900	1145004000	433000	433000	433000	433000	150
33	20240717	181800	1145004000	433000	433000	433000	433000	0
34	20240717	181700	1145004000	433000	433000	433000	433000	0
35	20240717	181600	1145004000	433000	433000	433000	433000	0
36	20240717	181500	1145004000	433000	433000	433000	433000	0
37	20240717	181400	1145004000	433000	433000	433000	433000	0
38	20240717	181300	1145004000	433000	433000	433000	433000	0
39	20240717	181200	1145004000	433000	433000	433000	433000	0
40	20240717	181100	1145004000	433000	433000	433000	433000	0
41	20240717	181000	1145004000	433000	433000	433000	433000	0
42	20240717	180900	1145004000	433000	433000	433000	433000	0
43	20240717	180800	1145004000	433000	433000	433000	433000	0
44	20240717	180700	1145004000	433000	433000	433000	433000	0
45	20240717	180600	1145004000	433000	433000	433000	433000	0
46	20240717	180500	1145004000	433000	433000	433000	433000	0
47	20240717	180400	1145004000	433000	433000	433000	433000	0
48	20240717	180300	1145004000	433000	433000	433000	433000	0
49	20240717	180200	1145004000	433000	433000	433000	433000	0
50	20240717	180100	1145004000	433000	433000	433000	433000	0
51	20240717	180000	1145004000	433000	433000	433000	433000	0
52	20240717	175900	1145004000	433000	433000	433000	433000	0
53	20240717	175800	1145004000	433000	433000	433000	433000	0
54	20240717	175700	1145004000	433000	433000	433000	433000	0
55	20240717	175600	1145004000	433000	433000	433000	433000	0
56	20240717	175500	1145004000	433000	433000	433000	433000	0
57	20240717	175400	1145004000	433000	433000	433000	433000	0
58	20240717	175300	1145004000	433000	433000	433000	433000	0
59	20240717	175200	1145004000	433000	433000	433000	433000	0
60	20240717	175100	1145004000	433000	433000	433000	433000	0
61	20240717	175000	1145004000	433000	433000	433000	433000	0
62	20240717	174900	1145004000	433000	433000	433000	433000	150
63	20240717	174800	1145004000	433000	433000	433000	433000	0
64	20240717	174700	1145004000	433000	433000	433000	433000	0
65	20240717	174600	1145004000	433000	433000	433000	433000	0
66	20240717	174500	1145004000	433000	433000	433000	433000	0
67	20240717	174400	1145004000	433000	433000	433000	433000	0
68	20240717	174300	1145004000	433000	433000	433000	433000	0
69	20240717	174200	1145004000	433000	433000	433000	433000	0
70	20240717	174100	1145004000	433000	433000	433000	433000	0
71	20240717	174000	1145004000	433000	433000	433000	433000	0
72	20240717	173900	1145004000	433000	433000	433000	433000	0
73	20240717	173800	1145004000	433000	433000	433000	433000	0
74	20240717	173700	1145004000	433000	433000	433000	433000	0
75	20240717	173600	1145004000	433000	433000	433000	433000	0
76	20240717	173500	1145004000	433000	433000	433000	433000	0
77	20240717	173400	1145004000	433000	433000	433000	433000	0
78	20240717	173300	1145004000	433000	433000	433000	433000	0
79	20240717	173200	1145004000	433000	433000	433000	433000	0
80	20240717	173100	1145004000	433000	433000	433000	433000	0
81	20240717	173000	1145004000	433000	433000	433000	433000	0
82	20240717	172900	1145004000	433000	433000	433000	433000	0
83	20240717	172800	1145004000	433000	433000	433000	433000	0
84	20240717	172700	1145004000	433000	433000	433000	433000	0
85	20240717	172600	1145004000	433000	433000	433000	433000	0
86	20240717	172500	1145004000	433000	433000	433000	433000	0
87	20240717	172400	1145004000	433000	433000	433000	433000	0
88	20240717	172300	1145004000	433000	433000	433000	433000	0
89	20240717	172200	1145004000	433000	433000	433000	433000	0
90	20240717	172100	1145004000	433000	433000	433000	433000	0
91	20240717	172000	1145004000	433000	433000	433000	433000	0
92	20240717	171900	1145004000	433000	433000	433000	433000	150
93	20240717	171800	1145004000	433000	433000	433000	433000	0
94	20240717	171700	1145004000	433000	433000	433000	433000	0
95	20240717	171600	1145004000	433000	433000	433000	433000	0
96	20240717	171500	1145004000	433000	433000	433000	433000	0
97	20240717	171400	1145004000	433000	433000	433000	433000	0
98	20240717	171300	1145004000	433000	433000	433000	433000	0
99	20240717	171200	1145004000	433000	433000	433000	433000	0
100	20240717	171100	1145004000	433000	433000	433000	433000	0
101	20240717	171000	1145004000	433000	433000	433000	433000	0
102	20240717	170900	1145004000	433000	433000	433000	433000	0
103	20240717	170800	1145004000	433000	433000	433000	433000	0
104	20240717	170700	1145004000	433000	433000	433000	433000	0
105	20240717	170600	1145004000	433000	433000	433000	433000	0
106	20240717	170500	1145004000	433000	433000	433000	433000	0
107	20240717	170400	1145004000	433000	433000	433000	433000	0
108	20240717	170300	1145004000	433000	433000	433000	433000	0
109	20240717	170200	1145004000	433000	433000	433000	433000	0
110	20240717	170100	1145004000	433000	433000	433000	433000	0
111	20240717	170000	1145004000	433000	433000	433000	433000	0
112	20240717	165900	1145004000	433000	433000	433000	433000	0
113	20240717	165800	1145004000	433000	433000	433000	433000	0
114	20240717	165700	1145004000	433000	433000	433000	433000	0
115	20240717	165600	1145004000	433000	433000	433000	433000	0
116	20240717	165500	1145004000	433000	433000	433000	433000	0
117	20240717	165400	1145004000	433000	433000	433000	433000	0
118	20240717	165300	1145004000	433000	433000	433000	433000	0
119	20240717	165200	1145004000	433000	433000	433000	433000	0
120	20240717	165100	1145004000	433000	433000	433000	433000	0
121	20240717	165000	1145004000	433000	433000	433000	433000	0
122	20240717	164900	1145004000	433000	433000	433000	433000	150
123	20240717	164800	1145004000	433000	433000	433000	433000	0
124	20240717	164700	1145004000	433000	433000	433000	433000	0
125	20240717	164600	1145004000	433000	433000	433000	433000	0
126	20240717	164500	1145004000	433000	433000	433000	433000	0
127	20240717	164400	1145004000	433000	433000	433000	433000	0
128	20240717	164300	1145004000	433000	433000	433000	433000	0
129	20240717	164200	1145004000	433000	433000	433000	433000	0
130	20240717	164100	1145004000	433000	433000	433000	433000	0
131	20240717	164000	1145004000	433000	433000	433000	433000	0
132	20240717	163900	1145004000	433000	433000	433000	433000	0
133	20240717	163800	1145004000	433000	433000	433000	433000	0
134	20240717	163700	1145004000	433000	433000	433000	433000	0
135	20240717	163600	1145004000	433000	433000	433000	433000	0
136	20240717	163500	1145004000	433000	433000	433000	433000	0
137	20240717	163400	1145004000	433000	433000	433000	433000	0
138	20240717	163300	1145004000	433000	433000	433000	433000	0
139	20240717	163200	1145004000	433000	433000	433000	433000	0
140	20240717	163100	1145004000	433000	433000	433000	433000	0
141	20240717	163000	1145004000	433000	433000	433000	433000	0
142	20240717	162900	1145004000	433000	433000	433000	433000	0
143	20240717	162800	1145004000	433000	433000	433000	433000	0
144	20240717	162700	1145004000	433000	433000	433000	433000	0
145	20240717	162600	1145004000	433000	433000	433000	433000	0
146	20240717	162500	1145004000	433000	433000	433000	433000	0
147	20240717	162400	1145004000	433000	433000	433000	433000	0
148	20240717	162300	1145004000	433000	433000	433000	433000	0
149	20240717	162200	1145004000	433000	433000	433000	433000	0
150	20240717	162100	1145004000	433000	433000	433000	433000	0
151	20240717	162000	1145004000	433000	433000	433000	433000	0
152	20240717	161900	1145004000	433000	433000	433000	433000	150
153	20240717	161800	1145004000	433000	433000	433000	433000	0
154	20240717	161700	1145004000	433000	433000	433000	433000	0
155	20240717	161600	1145004000	433000	433000	433000	433000	0
156	20240717	161500	1145004000	433000	433000	433000	433000	0
157	20240717	161400	1145004000	433000	433000	433000	433000	0
158	20240717	161300	1145004000	433000	433000	433000	433000	0
159	20240717	161200	1145004000	433000	433000	433000	433000	0
160	20240717	161100	1145004000	433000	433000	433000	433000	0
161	20240717	161000	1145004000	433000	433000	433000	433000	0
162	20240717	160900	1145004000	433000	433000	433000	433000	0
163	20240717	160800	1145004000	433000	433000	433000	433000	0
164	20240717	160700	1145004000	433000	433000	433000	433000	0
165	20240717	160600	1145004000	433000	433000	433000	433000	0
166	20240717	160500	1145004000	433000	433000	433000	433000	0
167	20240717	160400	1145004000	433000	433000	433000	433000	0
168	20240717	160300	1145004000	433000	433000	433000	433000	0
169	20240717	160200	1145004000	433000	433000	433000	433000	0
170	20240717	160100	1145004000	433000	433000	433000	433000	0
171	20240717	160000	1145004000	433000	433000	433000	433000	0
172	20240717	155900	1145004000	433000	433000	433000	433000	0
173	20240717	155800	1145004000	433000	433000	433000	433000	0
174	20240717	155700	1145004000	433000	433000	433000	433000	0
175	20240717	155600	1145004000	433000	433000	433000	433000	0
176	20240717	155500	1145004000	433000	433000	433000	433000	0
177	20240717	155400	1145004000	433000	433000	433000	433000	0
178	20240717	155300	1145004000	433000	433000	433000	433000	0
179	20240717	155200	1145004000	433000	433000	433000	433000	0
180	20240717	155100	1145004000	433000	433000	433000	433000	0
181	20240717	155000	1145004000	433000	433000	433000	433000	0
182	20240717	154900	1145004000	433000	433000	433000	433000	150
183	20240717	154800	1145004000	433000	433000	433000	433000	0
184	20240717	154700	1145004000	433000	433000	433000	433000	0
185	20240717	154600	1145004000	433000	433000	433000	433000	0
186	20240717	154500	1145004000	433000	433000	433000	433000	0
187	20240717	154400	1145004000	433000	433000	433000	433000	0
188	20240717	154300	1145004000	433000	433000	433000	433000	0
189	20240717	154200	1145004000	433000	433000	433000	433000	0
190	20240717	154100	1145004000	433000	433000	433000	433000	0
191	20240717	154000	1145004000	433000	433000	433000	433000	0
192	20240717	153900	1145004000	433000	433000	433000	433000	0
193	20240717	153800	1145004000	433000	433000	433000	433000	0
194	20240717	153700	1145004000	433000	433000	433000	433000	0
195	20240717	153600	1145004000	433000	433000	433000	433000	0
196	20240717	153500	1145004000	433000	433000	433000	433000	0
197	20240717	153400	1145004000	433000	433000	433000	433000	0
198	20240717	153300	1145004000	433000	433000	433000	433000	0
199	20240717	153200	1145004000	433000	433000	433000	433000	0
200	20240717	153100	1145004000	433000	433000	433000	433000	0
201	20240717	153000	1145004000	433000	433000	433000	433000	150
202	20240717	152900	1080054000	434000	434000	434000	434000	0
203	20240717	152800	1080054000	434000	434000	434000	434000	0
204	20240717	152700	1080054000	434000	434000	434000	434000	0
205	20240717	152600	1080054000	434000	434000	434000	434000	0
206	20240717	152500	1080054000	434000	434000	434000	434000	0
207	20240717	152400	1080054000	434000	434000	434000	434000	0
208	20240717	152300	1080054000	434000	434000	434000	434000	0
209	20240717	152200	1080054000	434000	434000	434000	434000	0
210	20240717	152100	1080054000	434000	434000	434000	434000	0
211	20240717	152000	1080054000	434000	434000	434000	434000	0
212	20240717	151900	1080054000	434000	434000	434000	434000	2
213	20240717	151800	1079186000	433500	433500	433500	433500	2
214	20240717	151700	1078319000	433500	433500	434000	433500	9
215	20240717	151600	1074415500	433500	433500	434000	433500	4
216	20240717	151500	1072681000	434000	433500	434000	433500	6
217	20240717	151400	1070079500	433500	434000	434000	433500	8
218	20240717	151300	1066608000	433500	434000	434000	433500	2
219	20240717	151200	1065740500	433500	433500	433500	433500	1
220	20240717	151100	1065307000	433500	433500	433500	433500	3
221	20240717	151000	1064006500	433500	433500	433500	433500	4
222	20240717	150900	1062272500	433500	433500	433500	433500	52
223	20240717	150800	1039730500	434000	434000	434000	434000	0
224	20240717	150700	1039730500	434000	434000	434000	434000	4
225	20240717	150600	1037994500	434000	434000	434000	434000	2
226	20240717	150500	1037126500	434000	434000	434000	434000	2
227	20240717	150400	1036258500	433500	433500	433500	433500	26
228	20240717	150300	1024987500	433500	433500	433500	433500	0
229	20240717	150200	1024987500	433500	433500	433500	433500	0
230	20240717	150100	1024987500	433500	433500	433500	433500	0
231	20240717	150000	1024987500	433500	433500	433500	433500	3
232	20240717	145900	1023687000	434000	434000	434000	434000	4
233	20240717	145800	1021951000	433500	433500	433500	433500	34
234	20240717	145700	1007212000	434000	434500	434500	434000	9
235	20240717	145600	1003305000	434500	434500	434500	434500	0
236	20240717	145500	1003305000	434500	434500	434500	434500	8
237	20240717	145400	999829000	434500	434500	434500	434500	16
238	20240717	145300	992877000	434500	434500	434500	434500	0
239	20240717	145200	992877000	434500	433500	434500	433500	111
240	20240717	145100	944674000	434000	434000	434000	434000	0
241	20240717	145000	944674000	434000	434000	434000	434000	1
242	20240717	144900	944240000	433500	433000	433500	433000	20
243	20240717	144800	935577000	433000	433000	433000	433000	0
244	20240717	144700	935577000	433000	433000	433000	433000	1
245	20240717	144600	935144000	433500	433500	433500	433500	0
246	20240717	144500	935144000	433500	433500	433500	433500	1
247	20240717	144400	934710500	433500	433500	433500	433500	4
248	20240717	144300	932976500	433500	433000	433500	433000	9
249	20240717	144200	929075500	433500	433500	433500	433500	6
250	20240717	144100	926474500	433000	433000	433000	433000	1
251	20240717	144000	926041500	433000	433000	433000	433000	0
252	20240717	143900	926041500	433000	433000	433000	433000	0
253	20240717	143800	926041500	433000	433000	433000	433000	4
254	20240717	143700	924309500	432500	432500	433000	432500	27
255	20240717	143600	912629000	432000	432500	432500	432000	20
256	20240717	143500	903979500	432500	432500	432500	432500	2
257	20240717	143400	903114500	432500	432500	432500	432500	4
258	20240717	143300	901384500	432500	432500	432500	432500	27
259	20240717	143200	889707000	432500	432500	432500	432500	1
260	20240717	143100	889274500	432500	432500	432500	432500	4
261	20240717	143000	887544500	432500	432500	432500	432500	1
262	20240717	142900	887112000	433000	433000	433000	433000	0
263	20240717	142800	887112000	433000	433000	433000	433000	0
264	20240717	142700	887112000	433000	433000	433000	433000	2
265	20240717	142600	886246000	433000	433000	433000	433000	0
266	20240717	142500	886246000	433000	433000	433000	433000	7
267	20240717	142400	883215000	432500	432500	432500	432500	0
268	20240717	142300	883215000	432500	432500	432500	432500	10
269	20240717	142200	878890000	432500	432500	432500	432500	12
270	20240717	142100	873700000	432500	432500	432500	432500	1
271	20240717	142000	873267500	433000	432500	433000	432500	4
272	20240717	141900	871537000	432500	432500	432500	432500	4
273	20240717	141800	869807000	432500	432500	432500	432500	20
274	20240717	141700	861157000	432000	432000	432000	432000	1
275	20240717	141600	860725000	432500	432500	432500	432500	35
276	20240717	141500	845587500	432500	432500	432500	432500	1
277	20240717	141400	845155000	433000	433000	433000	433000	0
278	20240717	141300	845155000	433000	433000	433000	433000	2
279	20240717	141200	844289000	433000	433000	433000	433000	0
280	20240717	141100	844289000	433000	433000	433000	433000	0
281	20240717	141000	844289000	433000	433000	433000	433000	0
282	20240717	140900	844289000	433000	433000	433000	433000	8
283	20240717	140800	840825000	433000	433000	433000	433000	1
284	20240717	140700	840392000	432500	432500	432500	432500	0
285	20240717	140600	840392000	432500	433000	433000	432500	15
286	20240717	140500	833897500	433000	434500	434500	433000	67
287	20240717	140400	804836500	434500	434500	434500	434500	0
288	20240717	140300	804836500	434500	434500	434500	434500	8
289	20240717	140200	801360500	434500	434000	434500	434000	32
290	20240717	140100	787470500	434000	434000	434000	434000	3
291	20240717	140000	786168500	434000	434000	434000	434000	0
292	20240717	135900	786168500	434000	434000	434000	434000	2
293	20240717	135800	785300500	434000	434000	434000	434000	0
294	20240717	135700	785300500	434000	434000	434000	434000	10
295	20240717	135600	780960500	433500	433500	433500	433500	0
296	20240717	135500	780960500	433500	433500	433500	433500	2
297	20240717	135400	780093500	433500	433500	433500	433500	0
298	20240717	135300	780093500	433500	433500	433500	433500	12
299	20240717	135200	774891500	433500	433500	433500	433500	0
300	20240717	135100	774891500	433500	433500	433500	433500	1
301	20240717	135000	774458000	433000	433000	433000	433000	2
302	20240717	134900	773592000	433000	433000	433000	433000	0
303	20240717	134800	773592000	433000	433000	433000	433000	0
304	20240717	134700	773592000	433000	433000	433000	433000	7
305	20240717	134600	770561000	432500	432500	432500	432500	2
306	20240717	134500	769696000	432500	432000	433500	432000	541
307	20240717	134400	535586000	432000	432000	432000	432000	1
308	20240717	134300	535154000	432000	432000	432000	432000	1
309	20240717	134200	534722000	432000	432000	432000	432000	1
310	20240717	134100	534290000	431500	431500	431500	431500	0
311	20240717	134000	534290000	431500	431500	431500	431500	3
312	20240717	133900	532995500	432000	432000	432000	432000	0
313	20240717	133800	532995500	432000	432000	432000	432000	0
314	20240717	133700	532995500	432000	432000	432000	432000	0
315	20240717	133600	532995500	432000	432000	432000	432000	2
316	20240717	133500	532131500	431500	431500	431500	431500	0
317	20240717	133400	532131500	431500	431500	431500	431500	0
318	20240717	133300	532131500	431500	431500	431500	431500	0
319	20240717	133200	532131500	431500	431500	431500	431500	0
320	20240717	133100	532131500	431500	431500	431500	431500	2
321	20240717	133000	531268500	431500	431500	431500	431500	2
322	20240717	132900	530405500	431500	431500	431500	431500	5
323	20240717	132800	528248000	431500	431500	431500	431500	5
324	20240717	132700	526090500	431500	431500	431500	431500	2
325	20240717	132600	525227500	432000	432000	432000	432000	1
326	20240717	132500	524795500	432000	432000	432000	432000	0
327	20240717	132400	524795500	432000	432000	432000	432000	1
328	20240717	132300	524363500	432000	432000	432000	432000	0
329	20240717	132200	524363500	432000	432000	432000	432000	0
330	20240717	132100	524363500	432000	432000	432000	432000	0
331	20240717	132000	524363500	432000	432500	432500	432000	49
332	20240717	131900	503190000	432500	432500	432500	432500	2
333	20240717	131800	502325000	432500	432500	432500	432500	0
334	20240717	131700	502325000	432500	432500	432500	432500	1
335	20240717	131600	501892500	432500	432500	432500	432500	1
336	20240717	131500	501460000	432000	432000	432000	432000	3
337	20240717	131400	500164000	432500	432500	432500	432500	1
338	20240717	131300	499731500	432500	432500	432500	432500	0
339	20240717	131200	499731500	432500	432500	432500	432500	0
340	20240717	131100	499731500	432500	432500	432500	432500	7
341	20240717	131000	496704000	432500	432500	432500	432500	1
342	20240717	130900	496271500	432000	432000	432000	432000	11
343	20240717	130800	491519500	432000	432000	432000	432000	19
344	20240717	130700	483311500	432000	432000	432000	432000	1
345	20240717	130600	482879500	432000	432000	432000	432000	0
346	20240717	130500	482879500	432000	432000	432000	432000	18
347	20240717	130400	475103500	432000	432000	432000	432000	0
348	20240717	130300	475103500	432000	432000	432000	432000	0
349	20240717	130200	475103500	432000	432000	432000	432000	0
350	20240717	130100	475103500	432000	432000	432000	432000	1
351	20240717	130000	474671500	432500	432500	432500	432500	1
352	20240717	125900	474239000	432000	432000	432000	432000	1
353	20240717	125800	473807000	432000	432000	432000	432000	0
354	20240717	125700	473807000	432000	432000	432000	432000	1
355	20240717	125600	473375000	432000	432000	432000	432000	1
356	20240717	125500	472943000	432500	432500	432500	432500	1
357	20240717	125400	472510500	432000	432000	432000	432000	0
358	20240717	125300	472510500	432000	432000	432000	432000	3
359	20240717	125200	471214500	432000	432000	432000	432000	0
360	20240717	125100	471214500	432000	432000	432000	432000	0
361	20240717	125000	471214500	432000	432000	432000	432000	0
362	20240717	124900	471214500	432000	432000	432000	432000	0
363	20240717	124800	471214500	432000	432000	432000	432000	0
364	20240717	124700	471214500	432000	432000	432000	432000	0
365	20240717	124600	471214500	432000	432000	432000	432000	0
366	20240717	124500	471214500	432000	432000	432000	432000	0
367	20240717	124400	471214500	432000	432000	432000	432000	6
368	20240717	124300	468622500	432000	432000	432000	432000	4
369	20240717	124200	466894500	432000	432000	432000	432000	1
370	20240717	124100	466462500	432000	432000	432000	432000	3
371	20240717	124000	465166500	432000	432000	432000	432000	0
372	20240717	123900	465166500	432000	432000	432000	432000	13
373	20240717	123800	459550500	432000	432000	432000	432000	15
374	20240717	123700	453070500	432000	432000	432000	432000	4
375	20240717	123600	451342500	432000	432000	432000	432000	0
376	20240717	123500	451342500	432000	432000	432000	432000	5
377	20240717	123400	449182500	432000	432000	432000	432000	3
378	20240717	123300	447886500	432000	432000	432000	432000	6
379	20240717	123200	445294500	432000	432000	432000	432000	0
380	20240717	123100	445294500	432000	432000	432000	432000	0
381	20240717	123000	445294500	432000	432000	432000	432000	0
382	20240717	122900	445294500	432000	432000	432000	432000	0
383	20240717	122800	445294500	432000	432000	432000	432000	0
384	20240717	122700	445294500	432000	432000	432000	432000	9
385	20240717	122600	441406500	432000	432000	432000	432000	14
386	20240717	122500	435358500	432000	432000	432000	432000	0
387	20240717	122400	435358500	432000	432000	432000	432000	1
388	20240717	122300	434926500	432000	432000	432000	432000	10
389	20240717	122200	430606500	432000	432000	432000	432000	0
390	20240717	122100	430606500	432000	432000	432000	432000	0
391	20240717	122000	430606500	432000	432000	432000	432000	0
392	20240717	121900	430606500	432000	432000	432000	432000	10
393	20240717	121800	426286500	432000	432000	432000	432000	0
394	20240717	121700	426286500	432000	432000	432000	432000	10
395	20240717	121600	421966500	431500	431500	431500	431500	0
396	20240717	121500	421966500	431500	431500	431500	431500	0
397	20240717	121400	421966500	431500	431500	431500	431500	0
398	20240717	121300	421966500	431500	431500	431500	431500	0
399	20240717	121200	421966500	431500	431500	431500	431500	0
400	20240717	121100	421966500	431500	431500	431500	431500	6
401	20240717	121000	419377500	431500	431500	431500	431500	4
402	20240717	120900	417651500	431500	431500	431500	431500	1
403	20240717	120800	417220000	432000	432000	432000	432000	2
404	20240717	120700	416356000	431500	431500	431500	431500	1
405	20240717	120600	415924500	431500	431500	431500	431500	2
406	20240717	120500	415061500	432000	432000	432000	432000	1
407	20240717	120400	414629500	432000	432000	432000	432000	0
408	20240717	120300	414629500	432000	432000	432000	432000	4
409	20240717	120200	412901500	432000	432000	432000	432000	0
410	20240717	120100	412901500	432000	432000	432000	432000	0
411	20240717	120000	412901500	432000	432000	432000	432000	2
412	20240717	115900	412037500	432000	432000	432000	432000	0
413	20240717	115800	412037500	432000	432000	432000	432000	0
414	20240717	115700	412037500	432000	432000	432000	432000	0
415	20240717	115600	412037500	432000	432000	432000	432000	1
416	20240717	115500	411605500	431500	431500	431500	431500	14
417	20240717	115400	405564500	432000	432000	432000	432000	0
418	20240717	115300	405564500	432000	432000	432000	432000	0
419	20240717	115200	405564500	432000	432000	432000	432000	2
420	20240717	115100	404700500	431500	431500	431500	431500	0
421	20240717	115000	404700500	431500	431500	431500	431500	0
422	20240717	114900	404700500	431500	431500	431500	431500	5
423	20240717	114800	402543000	431500	431500	431500	431500	0
424	20240717	114700	402543000	431500	431500	431500	431500	5
425	20240717	114600	400385500	432000	432000	432000	432000	0
426	20240717	114500	400385500	432000	432000	432000	432000	0
427	20240717	114400	400385500	432000	432000	432000	432000	0
428	20240717	114300	400385500	432000	432000	432000	432000	0
429	20240717	114200	400385500	432000	432000	432000	432000	0
430	20240717	114100	400385500	432000	432000	432000	432000	0
431	20240717	114000	400385500	432000	432000	432000	432000	21
432	20240717	113900	391313500	432000	432000	432000	432000	23
433	20240717	113800	381377500	432000	432000	432000	432000	88
434	20240717	113700	343361500	432500	432500	432500	432500	0
435	20240717	113600	343361500	432500	432500	432500	432500	5
436	20240717	113500	341199000	432500	432500	432500	432500	2
437	20240717	113400	340334000	432500	432500	432500	432500	1
438	20240717	113300	339901500	432500	432500	432500	432500	8
439	20240717	113200	336441500	432500	432500	432500	432500	0
440	20240717	113100	336441500	432500	432500	432500	432500	0
441	20240717	113000	336441500	432500	432500	432500	432500	2
442	20240717	112900	335576500	432500	432500	432500	432500	0
443	20240717	112800	335576500	432500	432500	432500	432500	10
444	20240717	112700	331251500	432500	432500	432500	432500	3
445	20240717	112600	329954000	432500	432500	432500	432500	3
446	20240717	112500	328656500	432500	432500	432500	432500	0
447	20240717	112400	328656500	432500	432500	432500	432500	1
448	20240717	112300	328224000	432500	432500	432500	432500	0
449	20240717	112200	328224000	432500	432500	432500	432500	0
450	20240717	112100	328224000	432500	432000	432500	432000	2
451	20240717	112000	327359500	432500	432500	432500	432500	1
452	20240717	111900	326927000	432500	432500	432500	432500	16
453	20240717	111800	320007000	432500	432500	432500	432500	0
454	20240717	111700	320007000	432500	432500	432500	432500	0
455	20240717	111600	320007000	432500	432500	432500	432500	4
456	20240717	111500	318277000	432000	432000	432000	432000	2
457	20240717	111400	317413000	432000	432000	432000	432000	0
458	20240717	111300	317413000	432000	432000	432000	432000	0
459	20240717	111200	317413000	432000	432000	432000	432000	0
460	20240717	111100	317413000	432000	432000	432000	432000	1
461	20240717	111000	316981000	432000	432500	432500	432000	9
462	20240717	110900	313091500	432000	432000	432000	432000	14
463	20240717	110800	307043500	432000	432500	432500	432000	6
464	20240717	110700	304450000	432500	432500	432500	432500	0
465	20240717	110600	304450000	432500	432500	432500	432500	0
466	20240717	110500	304450000	432500	432500	432500	432500	22
467	20240717	110400	294935000	432500	432500	432500	432500	0
468	20240717	110300	294935000	432500	432500	432500	432500	2
469	20240717	110200	294070000	432500	432500	432500	432500	0
470	20240717	110100	294070000	432500	432500	432500	432500	0
471	20240717	110000	294070000	432500	432500	432500	432500	2
472	20240717	105900	293205000	432000	432000	432000	432000	0
473	20240717	105800	293205000	432000	432000	432000	432000	0
474	20240717	105700	293205000	432000	432000	432000	432000	1
475	20240717	105600	292773000	432000	432000	432000	432000	0
476	20240717	105500	292773000	432000	432000	432000	432000	1
477	20240717	105400	292341000	432500	432500	432500	432500	0
478	20240717	105300	292341000	432500	432500	432500	432500	0
479	20240717	105200	292341000	432500	432500	432500	432500	0
480	20240717	105100	292341000	432500	432500	432500	432500	0
481	20240717	105000	292341000	432500	432500	432500	432500	0
482	20240717	104900	292341000	432500	432500	432500	432500	1
483	20240717	104800	291908500	432000	432000	432000	432000	0
484	20240717	104700	291908500	432000	432000	432000	432000	4
485	20240717	104600	290180500	432000	432000	432000	432000	7
486	20240717	104500	287156500	432500	432500	432500	432500	1
487	20240717	104400	286724000	432000	432000	432000	432000	3
488	20240717	104300	285428000	432000	432000	432000	432000	0
489	20240717	104200	285428000	432000	432000	432000	432000	6
490	20240717	104100	282836000	432000	432000	432000	432000	1
491	20240717	104000	282404000	432000	432000	432000	432000	13
492	20240717	103900	276788000	432000	432000	432000	432000	5
493	20240717	103800	274628000	432000	432000	432000	432000	0
494	20240717	103700	274628000	432000	432000	432000	432000	0
495	20240717	103600	274628000	432000	432000	432000	432000	0
496	20240717	103500	274628000	432000	432000	432000	432000	0
497	20240717	103400	274628000	432000	432000	432000	432000	0
498	20240717	103300	274628000	432000	432000	432000	432000	0
499	20240717	103200	274628000	432000	432000	432000	432000	1
500	20240717	103100	274196000	432000	432000	432000	432000	5
501	20240717	103000	272036000	432000	432000	432000	432000	0
502	20240717	102900	272036000	432000	432000	432000	432000	22
503	20240717	102800	262532000	432000	432000	432000	432000	1
504	20240717	102700	262100000	432000	432000	432000	432000	0
505	20240717	102600	262100000	432000	432000	432000	432000	11
506	20240717	102500	257348000	432500	432500	432500	432500	0
507	20240717	102400	257348000	432500	432000	432500	432000	14
508	20240717	102300	251299500	432000	432000	432000	432000	0
509	20240717	102200	251299500	432000	432000	432000	432000	0
510	20240717	102100	251299500	432000	432000	432000	432000	20
511	20240717	102000	242659500	432000	432000	432000	432000	0
512	20240717	101900	242659500	432000	432000	432000	432000	7
513	20240717	101800	239635500	432000	432000	432000	432000	1
514	20240717	101700	239203500	432000	432000	432000	432000	0
515	20240717	101600	239203500	432000	432000	432000	432000	51
516	20240717	101500	217171500	431500	431500	431500	431500	0
517	20240717	101400	217171500	431500	431500	431500	431500	0
518	20240717	101300	217171500	431500	431500	431500	431500	2
519	20240717	101200	216308500	432000	432000	432000	432000	0
520	20240717	101100	216308500	432000	432000	432000	432000	0
521	20240717	101000	216308500	432000	432000	432000	432000	1
522	20240717	100900	215876500	432000	432000	432000	432000	0
523	20240717	100800	215876500	432000	432000	432000	432000	0
524	20240717	100700	215876500	432000	432000	432000	432000	0
525	20240717	100600	215876500	432000	432000	432000	432000	0
526	20240717	100500	215876500	432000	432000	432000	432000	0
527	20240717	100400	215876500	432000	432000	432000	432000	0
528	20240717	100300	215876500	432000	432000	432000	432000	0
529	20240717	100200	215876500	432000	431500	432000	431500	4
530	20240717	100100	214150000	431500	431000	431500	431000	29
531	20240717	100000	201638000	431500	431500	431500	431500	4
532	20240717	095900	199912000	431000	431000	431000	431000	7
533	20240717	095800	196895000	431500	431500	431500	431500	55
534	20240717	095700	173162500	431500	431500	431500	431500	6
535	20240717	095600	170573500	431500	431500	431500	431500	3
536	20240717	095500	169279000	431500	431500	431500	431500	0
537	20240717	095400	169279000	431500	431500	431500	431500	0
538	20240717	095300	169279000	431500	431500	431500	431500	0
539	20240717	095200	169279000	431500	431500	431500	431500	0
540	20240717	095100	169279000	431500	431500	431500	431500	0
541	20240717	095000	169279000	431500	432000	432000	431500	23
542	20240717	094900	159345500	432000	432000	432000	432000	10
543	20240717	094800	155025500	432500	432500	432500	432500	0
544	20240717	094700	155025500	432500	432500	432500	432500	1
545	20240717	094600	154593000	432000	432000	432000	432000	1
546	20240717	094500	154161000	432000	432000	432000	432000	0
547	20240717	094400	154161000	432000	432000	432000	432000	22
548	20240717	094300	144657000	432000	432000	432000	432000	1
549	20240717	094200	144225000	432500	432500	432500	432500	3
550	20240717	094100	142927500	432500	432500	432500	432500	1
551	20240717	094000	142495000	432000	432000	432000	432000	1
552	20240717	093900	142063000	432000	432000	432000	432000	20
553	20240717	093800	133423000	432500	432500	432500	432500	2
554	20240717	093700	132558000	433000	432000	433000	432000	34
555	20240717	093600	117869000	432000	432000	432000	432000	0
556	20240717	093500	117869000	432000	432000	432000	432000	4
557	20240717	093400	116141000	432000	432000	432000	432000	2
558	20240717	093300	115277000	432000	432000	432000	432000	5
559	20240717	093200	113117000	433000	433000	433000	433000	0
560	20240717	093100	113117000	433000	433000	433000	433000	0
561	20240717	093000	113117000	433000	432500	433000	432500	2
562	20240717	092900	112251500	431500	431500	431500	431500	0
563	20240717	092800	112251500	431500	431500	431500	431500	0
564	20240717	092700	112251500	431500	431500	431500	431500	1
565	20240717	092600	111820000	431500	431500	431500	431500	11
566	20240717	092500	107073500	431500	431500	431500	431500	0
567	20240717	092400	107073500	431500	431500	431500	431500	8
568	20240717	092300	103621500	431000	431000	431500	431000	26
569	20240717	092200	92405500	431500	431000	432000	431000	9
570	20240717	092100	88521500	431000	432000	432000	431000	45
571	20240717	092000	69118500	432500	432500	432500	432500	10
572	20240717	091900	64793500	432500	432500	432500	432500	0
573	20240717	091800	64793500	432500	432500	432500	432500	6
574	20240717	091700	62198500	433000	433000	433000	433000	0
575	20240717	091600	62198500	433000	431500	433000	431500	51
576	20240717	091500	40190000	431000	431000	431000	431000	0
577	20240717	091400	40190000	431000	432000	432000	431000	53
578	20240717	091300	17320500	433000	433000	433000	433000	0
579	20240717	091200	17320500	433000	433000	433000	433000	9
580	20240717	091100	13423500	433000	433000	433000	433000	0
581	20240717	091000	13423500	433000	433500	433500	433000	3
582	20240717	090900	12124000	433500	433500	433500	433500	0
583	20240717	090800	12124000	433500	433500	433500	433500	0
584	20240717	090700	12124000	433500	433500	433500	433500	2
585	20240717	090600	11257000	433500	433500	433500	433500	4
586	20240717	090500	9523000	431500	431500	431500	431500	0
587	20240717	090400	9523000	431500	431500	431500	431500	0
588	20240717	090300	9523000	431500	431500	431500	431500	2
589	20240717	090200	8660000	431500	431500	431500	431500	0
590	20240717	090100	8660000	431500	431500	431500	431500	4
591	20240717	090000	6934000	433500	433500	433500	433000	16