KissMeData/054950/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193800	1699810050	26850	26850	26850	26850	2198
3	20240717	193700	1699810050	26850	26850	26850	26850	0
4	20240717	193600	1699810050	26850	26850	26850	26850	0
5	20240717	193500	1699810050	26850	26850	26850	26850	0
6	20240717	193400	1699810050	26850	26850	26850	26850	0
7	20240717	193300	1699810050	26850	26850	26850	26850	0
8	20240717	193200	1699810050	26850	26850	26850	26850	0
9	20240717	193100	1699810050	26850	26850	26850	26850	0
10	20240717	193000	1699810050	26850	26850	26850	26850	0
11	20240717	192900	1699810050	26850	26850	26850	26850	0
12	20240717	192800	1699810050	26850	26850	26850	26850	0
13	20240717	192700	1699810050	26850	26850	26850	26850	0
14	20240717	192600	1699810050	26850	26850	26850	26850	0
15	20240717	192500	1699810050	26850	26850	26850	26850	0
16	20240717	192400	1699810050	26850	26850	26850	26850	0
17	20240717	192300	1699810050	26850	26850	26850	26850	0
18	20240717	192200	1699810050	26850	26850	26850	26850	0
19	20240717	192100	1699810050	26850	26850	26850	26850	0
20	20240717	192000	1699810050	26850	26850	26850	26850	0
21	20240717	191900	1699810050	26850	26850	26850	26850	0
22	20240717	191800	1699810050	26850	26850	26850	26850	0
23	20240717	191700	1699810050	26850	26850	26850	26850	0
24	20240717	191600	1699810050	26850	26850	26850	26850	0
25	20240717	191500	1699810050	26850	26850	26850	26850	0
26	20240717	191400	1699810050	26850	26850	26850	26850	0
27	20240717	191300	1699810050	26850	26850	26850	26850	0
28	20240717	191200	1699810050	26850	26850	26850	26850	0
29	20240717	191100	1699810050	26850	26850	26850	26850	0
30	20240717	191000	1699810050	26850	26850	26850	26850	0
31	20240717	190900	1699810050	26850	26850	26850	26850	0
32	20240717	190800	1699810050	26850	26850	26850	26850	2198
33	20240717	190700	1699810050	26850	26850	26850	26850	0
34	20240717	190600	1699810050	26850	26850	26850	26850	0
35	20240717	190500	1699810050	26850	26850	26850	26850	0
36	20240717	190400	1699810050	26850	26850	26850	26850	0
37	20240717	190300	1699810050	26850	26850	26850	26850	0
38	20240717	190200	1699810050	26850	26850	26850	26850	0
39	20240717	190100	1699810050	26850	26850	26850	26850	0
40	20240717	190000	1699810050	26850	26850	26850	26850	0
41	20240717	185900	1699810050	26850	26850	26850	26850	0
42	20240717	185800	1699810050	26850	26850	26850	26850	0
43	20240717	185700	1699810050	26850	26850	26850	26850	0
44	20240717	185600	1699810050	26850	26850	26850	26850	0
45	20240717	185500	1699810050	26850	26850	26850	26850	0
46	20240717	185400	1699810050	26850	26850	26850	26850	0
47	20240717	185300	1699810050	26850	26850	26850	26850	0
48	20240717	185200	1699810050	26850	26850	26850	26850	0
49	20240717	185100	1699810050	26850	26850	26850	26850	0
50	20240717	185000	1699810050	26850	26850	26850	26850	0
51	20240717	184900	1699810050	26850	26850	26850	26850	0
52	20240717	184800	1699810050	26850	26850	26850	26850	0
53	20240717	184700	1699810050	26850	26850	26850	26850	0
54	20240717	184600	1699810050	26850	26850	26850	26850	0
55	20240717	184500	1699810050	26850	26850	26850	26850	0
56	20240717	184400	1699810050	26850	26850	26850	26850	0
57	20240717	184300	1699810050	26850	26850	26850	26850	0
58	20240717	184200	1699810050	26850	26850	26850	26850	0
59	20240717	184100	1699810050	26850	26850	26850	26850	0
60	20240717	184000	1699810050	26850	26850	26850	26850	0
61	20240717	183900	1699810050	26850	26850	26850	26850	0
62	20240717	183800	1699810050	26850	26850	26850	26850	2198
63	20240717	183700	1699810050	26850	26850	26850	26850	0
64	20240717	183600	1699810050	26850	26850	26850	26850	0
65	20240717	183500	1699810050	26850	26850	26850	26850	0
66	20240717	183400	1699810050	26850	26850	26850	26850	0
67	20240717	183300	1699810050	26850	26850	26850	26850	0
68	20240717	183200	1699810050	26850	26850	26850	26850	0
69	20240717	183100	1699810050	26850	26850	26850	26850	0
70	20240717	183000	1699810050	26850	26850	26850	26850	0
71	20240717	182900	1699810050	26850	26850	26850	26850	0
72	20240717	182800	1699810050	26850	26850	26850	26850	0
73	20240717	182700	1699810050	26850	26850	26850	26850	0
74	20240717	182600	1699810050	26850	26850	26850	26850	0
75	20240717	182500	1699810050	26850	26850	26850	26850	0
76	20240717	182400	1699810050	26850	26850	26850	26850	0
77	20240717	182300	1699810050	26850	26850	26850	26850	0
78	20240717	182200	1699810050	26850	26850	26850	26850	0
79	20240717	182100	1699810050	26850	26850	26850	26850	0
80	20240717	182000	1699810050	26850	26850	26850	26850	0
81	20240717	181900	1699810050	26850	26850	26850	26850	0
82	20240717	181800	1699810050	26850	26850	26850	26850	0
83	20240717	181700	1699810050	26850	26850	26850	26850	0
84	20240717	181600	1699810050	26850	26850	26850	26850	0
85	20240717	181500	1699810050	26850	26850	26850	26850	0
86	20240717	181400	1699810050	26850	26850	26850	26850	0
87	20240717	181300	1699810050	26850	26850	26850	26850	0
88	20240717	181200	1699810050	26850	26850	26850	26850	0
89	20240717	181100	1699810050	26850	26850	26850	26850	0
90	20240717	181000	1699810050	26850	26850	26850	26850	0
91	20240717	180900	1699810050	26850	26850	26850	26850	0
92	20240717	180800	1699810050	26850	26850	26850	26850	2198
93	20240717	180700	1699810050	26850	26850	26850	26850	0
94	20240717	180600	1699810050	26850	26850	26850	26850	0
95	20240717	180500	1699810050	26850	26850	26850	26850	0
96	20240717	180400	1699810050	26850	26850	26850	26850	0
97	20240717	180300	1699810050	26850	26850	26850	26850	0
98	20240717	180200	1699810050	26850	26850	26850	26850	0
99	20240717	180100	1699810050	26850	26850	26850	26850	0
100	20240717	180000	1699810050	26850	26850	26850	26850	0
101	20240717	175900	1699810050	26850	26850	26850	26850	0
102	20240717	175800	1699810050	26850	26850	26850	26850	0
103	20240717	175700	1699810050	26850	26850	26850	26850	0
104	20240717	175600	1699810050	26850	26850	26850	26850	0
105	20240717	175500	1699810050	26850	26850	26850	26850	0
106	20240717	175400	1699810050	26850	26850	26850	26850	0
107	20240717	175300	1699810050	26850	26850	26850	26850	0
108	20240717	175200	1699810050	26850	26850	26850	26850	0
109	20240717	175100	1699810050	26850	26850	26850	26850	0
110	20240717	175000	1699810050	26850	26850	26850	26850	0
111	20240717	174900	1699810050	26850	26850	26850	26850	0
112	20240717	174800	1699810050	26850	26850	26850	26850	0
113	20240717	174700	1699810050	26850	26850	26850	26850	0
114	20240717	174600	1699810050	26850	26850	26850	26850	0
115	20240717	174500	1699810050	26850	26850	26850	26850	0
116	20240717	174400	1699810050	26850	26850	26850	26850	0
117	20240717	174300	1699810050	26850	26850	26850	26850	0
118	20240717	174200	1699810050	26850	26850	26850	26850	0
119	20240717	174100	1699810050	26850	26850	26850	26850	0
120	20240717	174000	1699810050	26850	26850	26850	26850	0
121	20240717	173900	1699810050	26850	26850	26850	26850	0
122	20240717	173800	1699810050	26850	26850	26850	26850	2198
123	20240717	173700	1699810050	26850	26850	26850	26850	0
124	20240717	173600	1699810050	26850	26850	26850	26850	0
125	20240717	173500	1699810050	26850	26850	26850	26850	0
126	20240717	173400	1699810050	26850	26850	26850	26850	0
127	20240717	173300	1699810050	26850	26850	26850	26850	0
128	20240717	173200	1699810050	26850	26850	26850	26850	0
129	20240717	173100	1699810050	26850	26850	26850	26850	0
130	20240717	173000	1699810050	26850	26850	26850	26850	0
131	20240717	172900	1699810050	26850	26850	26850	26850	0
132	20240717	172800	1699810050	26850	26850	26850	26850	0
133	20240717	172700	1699810050	26850	26850	26850	26850	0
134	20240717	172600	1699810050	26850	26850	26850	26850	0
135	20240717	172500	1699810050	26850	26850	26850	26850	0
136	20240717	172400	1699810050	26850	26850	26850	26850	0
137	20240717	172300	1699810050	26850	26850	26850	26850	0
138	20240717	172200	1699810050	26850	26850	26850	26850	0
139	20240717	172100	1699810050	26850	26850	26850	26850	0
140	20240717	172000	1699810050	26850	26850	26850	26850	0
141	20240717	171900	1699810050	26850	26850	26850	26850	0
142	20240717	171800	1699810050	26850	26850	26850	26850	0
143	20240717	171700	1699810050	26850	26850	26850	26850	0
144	20240717	171600	1699810050	26850	26850	26850	26850	0
145	20240717	171500	1699810050	26850	26850	26850	26850	0
146	20240717	171400	1699810050	26850	26850	26850	26850	0
147	20240717	171300	1699810050	26850	26850	26850	26850	0
148	20240717	171200	1699810050	26850	26850	26850	26850	0
149	20240717	171100	1699810050	26850	26850	26850	26850	0
150	20240717	171000	1699810050	26850	26850	26850	26850	0
151	20240717	170900	1699810050	26850	26850	26850	26850	0
152	20240717	170800	1699810050	26850	26850	26850	26850	2198
153	20240717	170700	1699810050	26850	26850	26850	26850	0
154	20240717	170600	1699810050	26850	26850	26850	26850	0
155	20240717	170500	1699810050	26850	26850	26850	26850	0
156	20240717	170400	1699810050	26850	26850	26850	26850	0
157	20240717	170300	1699810050	26850	26850	26850	26850	0
158	20240717	170200	1699810050	26850	26850	26850	26850	0
159	20240717	170100	1699810050	26850	26850	26850	26850	0
160	20240717	170000	1699810050	26850	26850	26850	26850	0
161	20240717	165900	1699810050	26850	26850	26850	26850	0
162	20240717	165800	1699810050	26850	26850	26850	26850	0
163	20240717	165700	1699810050	26850	26850	26850	26850	0
164	20240717	165600	1699810050	26850	26850	26850	26850	0
165	20240717	165500	1699810050	26850	26850	26850	26850	0
166	20240717	165400	1699810050	26850	26850	26850	26850	0
167	20240717	165300	1699810050	26850	26850	26850	26850	0
168	20240717	165200	1699810050	26850	26850	26850	26850	0
169	20240717	165100	1699810050	26850	26850	26850	26850	0
170	20240717	165000	1699810050	26850	26850	26850	26850	0
171	20240717	164900	1699810050	26850	26850	26850	26850	0
172	20240717	164800	1699810050	26850	26850	26850	26850	0
173	20240717	164700	1699810050	26850	26850	26850	26850	0
174	20240717	164600	1699810050	26850	26850	26850	26850	0
175	20240717	164500	1699810050	26850	26850	26850	26850	0
176	20240717	164400	1699810050	26850	26850	26850	26850	0
177	20240717	164300	1699810050	26850	26850	26850	26850	0
178	20240717	164200	1699810050	26850	26850	26850	26850	0
179	20240717	164100	1699810050	26850	26850	26850	26850	0
180	20240717	164000	1699810050	26850	26850	26850	26850	0
181	20240717	163900	1699810050	26850	26850	26850	26850	0
182	20240717	163800	1699810050	26850	26850	26850	26850	2198
183	20240717	163700	1699810050	26850	26850	26850	26850	0
184	20240717	163600	1699810050	26850	26850	26850	26850	0
185	20240717	163500	1699810050	26850	26850	26850	26850	0
186	20240717	163400	1699810050	26850	26850	26850	26850	0
187	20240717	163300	1699810050	26850	26850	26850	26850	0
188	20240717	163200	1699810050	26850	26850	26850	26850	0
189	20240717	163100	1699810050	26850	26850	26850	26850	0
190	20240717	163000	1699810050	26850	26850	26850	26850	0
191	20240717	162900	1699810050	26850	26850	26850	26850	0
192	20240717	162800	1699810050	26850	26850	26850	26850	0
193	20240717	162700	1699810050	26850	26850	26850	26850	0
194	20240717	162600	1699810050	26850	26850	26850	26850	0
195	20240717	162500	1699810050	26850	26850	26850	26850	0
196	20240717	162400	1699810050	26850	26850	26850	26850	0
197	20240717	162300	1699810050	26850	26850	26850	26850	0
198	20240717	162200	1699810050	26850	26850	26850	26850	0
199	20240717	162100	1699810050	26850	26850	26850	26850	0
200	20240717	162000	1699810050	26850	26850	26850	26850	0
201	20240717	161900	1699810050	26850	26850	26850	26850	0
202	20240717	161800	1699810050	26850	26850	26850	26850	0
203	20240717	161700	1699810050	26850	26850	26850	26850	0
204	20240717	161600	1699810050	26850	26850	26850	26850	0
205	20240717	161500	1699810050	26850	26850	26850	26850	0
206	20240717	161400	1699810050	26850	26850	26850	26850	0
207	20240717	161300	1699810050	26850	26850	26850	26850	0
208	20240717	161200	1699810050	26850	26850	26850	26850	0
209	20240717	161100	1699810050	26850	26850	26850	26850	0
210	20240717	161000	1699810050	26850	26850	26850	26850	0
211	20240717	160900	1699810050	26850	26850	26850	26850	0
212	20240717	160800	1699810050	26850	26850	26850	26850	2198
213	20240717	160700	1699810050	26850	26850	26850	26850	0
214	20240717	160600	1699810050	26850	26850	26850	26850	0
215	20240717	160500	1699810050	26850	26850	26850	26850	0
216	20240717	160400	1699810050	26850	26850	26850	26850	0
217	20240717	160300	1699810050	26850	26850	26850	26850	0
218	20240717	160200	1699810050	26850	26850	26850	26850	0
219	20240717	160100	1699810050	26850	26850	26850	26850	0
220	20240717	160000	1699810050	26850	26850	26850	26850	0
221	20240717	155900	1699810050	26850	26850	26850	26850	0
222	20240717	155800	1699810050	26850	26850	26850	26850	0
223	20240717	155700	1699810050	26850	26850	26850	26850	0
224	20240717	155600	1699810050	26850	26850	26850	26850	0
225	20240717	155500	1699810050	26850	26850	26850	26850	0
226	20240717	155400	1699810050	26850	26850	26850	26850	0
227	20240717	155300	1699810050	26850	26850	26850	26850	0
228	20240717	155200	1699810050	26850	26850	26850	26850	0
229	20240717	155100	1699810050	26850	26850	26850	26850	0
230	20240717	155000	1699810050	26850	26850	26850	26850	0
231	20240717	154900	1699810050	26850	26850	26850	26850	0
232	20240717	154800	1699810050	26850	26850	26850	26850	0
233	20240717	154700	1699810050	26850	26850	26850	26850	0
234	20240717	154600	1699810050	26850	26850	26850	26850	0
235	20240717	154500	1699810050	26850	26850	26850	26850	0
236	20240717	154400	1699810050	26850	26850	26850	26850	0
237	20240717	154300	1699810050	26850	26850	26850	26850	0
238	20240717	154200	1699810050	26850	26850	26850	26850	0
239	20240717	154100	1699810050	26850	26850	26850	26850	0
240	20240717	154000	1699810050	26850	26850	26850	26850	0
241	20240717	153900	1699810050	26850	26850	26850	26850	0
242	20240717	153800	1699810050	26850	26850	26850	26850	2198
243	20240717	153700	1699810050	26850	26850	26850	26850	0
244	20240717	153600	1699810050	26850	26850	26850	26850	0
245	20240717	153500	1699810050	26850	26850	26850	26850	0
246	20240717	153400	1699810050	26850	26850	26850	26850	0
247	20240717	153300	1699810050	26850	26850	26850	26850	0
248	20240717	153200	1699810050	26850	26850	26850	26850	0
249	20240717	153100	1699810050	26850	26850	26850	26850	0
250	20240717	153000	1699810050	26850	26850	26850	26850	2198
251	20240717	152900	1640793750	26900	26900	26900	26900	0
252	20240717	152800	1640793750	26900	26900	26900	26900	0
253	20240717	152700	1640793750	26900	26900	26900	26900	0
254	20240717	152600	1640793750	26900	26900	26900	26900	0
255	20240717	152500	1640793750	26900	26900	26900	26900	0
256	20240717	152400	1640793750	26900	26900	26900	26900	0
257	20240717	152300	1640793750	26900	26900	26900	26900	0
258	20240717	152200	1640793750	26900	26900	26900	26900	0
259	20240717	152100	1640793750	26900	26900	26900	26900	0
260	20240717	152000	1640793750	26900	26900	26900	26900	0
261	20240717	151900	1640793750	26900	26900	26900	26850	1168
262	20240717	151800	1609427600	26900	27050	27050	26900	2
263	20240717	151700	1609373650	26900	26900	26900	26850	90
264	20240717	151600	1606953750	26900	26900	26900	26900	7
265	20240717	151500	1606765450	26850	26850	26900	26850	52
266	20240717	151400	1605368950	26850	26850	26900	26850	140
267	20240717	151300	1601609150	26900	26900	26900	26900	19
268	20240717	151200	1601098050	26900	26900	26900	26900	0
269	20240717	151100	1601098050	26900	26900	26900	26900	286
270	20240717	151000	1593404650	26900	26900	26900	26900	16
271	20240717	150900	1592974250	26900	26900	26900	26900	0
272	20240717	150800	1592974250	26900	26900	26900	26900	40
273	20240717	150700	1591898250	26900	26950	26950	26900	1070
274	20240717	150600	1563115150	26950	26950	26950	26950	9
275	20240717	150500	1562872600	26900	26950	26950	26900	151
276	20240717	150400	1558803350	26950	26900	26950	26900	11
277	20240717	150300	1558507350	26900	26900	26900	26900	1
278	20240717	150200	1558480450	26950	26900	26950	26900	112
279	20240717	150100	1555462450	26900	26950	26950	26900	14
280	20240717	150000	1555085600	26900	26950	27000	26900	246
281	20240717	145900	1548445850	26900	26950	27000	26900	112
282	20240717	145800	1545427600	26900	26900	26900	26900	1441
283	20240717	145700	1506664700	26950	26900	26950	26900	75
284	20240717	145600	1504645900	26900	27000	27000	26900	974
285	20240717	145500	1478439250	26950	27000	27050	26950	95
286	20240717	145400	1475873400	26900	26950	26950	26900	551
287	20240717	145300	1461024850	27000	26950	27000	26950	37
288	20240717	145200	1460026300	26950	26950	26950	26950	124
289	20240717	145100	1456684500	26950	26850	27000	26850	340
290	20240717	145000	1447538400	26900	26850	26900	26850	87
291	20240717	144900	1445198500	26850	26850	26850	26850	29
292	20240717	144800	1444419850	26850	26900	26900	26850	44
293	20240717	144700	1443237150	26850	26900	26900	26850	28
294	20240717	144600	1442485250	26900	26900	26900	26800	169
295	20240717	144500	1437941350	26900	26900	26900	26850	72
296	20240717	144400	1436006100	26900	26900	26900	26850	49
297	20240717	144300	1434688500	26900	26850	26900	26850	1423
298	20240717	144200	1396480800	26900	26900	26900	26900	475
299	20240717	144100	1383703300	26950	26900	26950	26900	98
300	20240717	144000	1381063150	26900	26950	26950	26900	26
301	20240717	143900	1380363650	26950	26900	26950	26900	50
302	20240717	143800	1379016600	26900	26900	26950	26900	59
303	20240717	143700	1377429400	26900	26900	26950	26900	86
304	20240717	143600	1375114650	26950	27000	27000	26850	4916
305	20240717	143500	1242744350	27000	27000	27000	27000	137
306	20240717	143400	1239045350	27050	27000	27050	27000	28
307	20240717	143300	1238288000	27000	27050	27050	27000	30
308	20240717	143200	1237477750	27000	27050	27050	27000	130
309	20240717	143100	1233963750	27000	27000	27050	27000	8
310	20240717	143000	1233747700	27000	27000	27050	27000	893
311	20240717	142900	1209635400	27000	27000	27050	27000	27
312	20240717	142800	1208906350	27000	27050	27050	27000	33
313	20240717	142700	1208013750	27050	27050	27150	27000	419
314	20240717	142600	1196675250	27000	27000	27000	27000	27
315	20240717	142500	1195946250	27100	27000	27100	27000	167
316	20240717	142400	1191435750	27000	27000	27000	27000	44
317	20240717	142300	1190247750	27050	27050	27100	27050	298
318	20240717	142200	1182184200	27100	27000	27100	27000	11
319	20240717	142100	1181886900	27000	27050	27050	27000	55
320	20240717	142000	1180400500	27000	27000	27000	27000	17
321	20240717	141900	1179941500	27000	27050	27050	27000	176
322	20240717	141800	1175184450	27000	27000	27100	27000	108
323	20240717	141700	1172263250	27000	27000	27000	27000	17
324	20240717	141600	1171804250	27050	27000	27050	27000	42
325	20240717	141500	1170668850	27000	27050	27050	27000	51
326	20240717	141400	1169290900	27000	27100	27100	27000	29
327	20240717	141300	1168505200	27050	27000	27050	27000	293
328	20240717	141200	1160591400	27050	27050	27050	27050	30
329	20240717	141100	1159779900	27050	27000	27050	27000	12
330	20240717	141000	1159455600	27000	27050	27050	27000	37
331	20240717	140900	1158455350	27050	27050	27100	27050	83
332	20240717	140800	1156206400	27100	27100	27100	27000	17
333	20240717	140700	1155746650	27050	27050	27100	27050	971
334	20240717	140600	1129479800	27050	27050	27150	27050	19
335	20240717	140500	1128965400	27100	27050	27100	27050	28
336	20240717	140400	1128206650	27050	27100	27150	27050	398
337	20240717	140300	1117420050	27100	27150	27150	27100	35
338	20240717	140200	1116470250	27100	27100	27100	27100	27
339	20240717	140100	1115738550	27100	27150	27150	27100	24
340	20240717	140000	1115088000	27200	27200	27250	27150	310
341	20240717	135900	1106653750	27200	27100	27200	27100	132
342	20240717	135800	1103070000	27150	27100	27200	27100	191
343	20240717	135700	1097876600	27100	27050	27150	27050	46
344	20240717	135600	1096629250	27050	27150	27150	27050	64
345	20240717	135500	1094894950	27100	27050	27150	27050	68
346	20240717	135400	1093052000	27050	27050	27050	27050	10
347	20240717	135300	1092781500	27100	27050	27100	27050	66
348	20240717	135200	1090994850	27050	27050	27050	27050	17
349	20240717	135100	1090535000	27100	27100	27100	27050	96
350	20240717	135000	1087934050	27050	27050	27100	27050	33
351	20240717	134900	1087041300	27050	27050	27100	27050	39
352	20240717	134800	1085985050	27050	27050	27050	27000	37
353	20240717	134700	1084984850	27050	27100	27100	27050	34
354	20240717	134600	1084063850	27050	27050	27100	27000	65
355	20240717	134500	1082303600	27050	27100	27150	27000	957
356	20240717	134400	1056415850	27100	27050	27100	27050	19
357	20240717	134300	1055901650	27100	27050	27150	27050	216
358	20240717	134200	1050038850	27050	27100	27150	27050	111
359	20240717	134100	1047031000	27100	27050	27100	27050	65
360	20240717	134000	1045270100	27050	27100	27150	27050	62
361	20240717	133900	1043588700	27100	27100	27100	27100	27
362	20240717	133800	1042857000	27100	27100	27150	27100	23
363	20240717	133700	1042233650	27100	27100	27150	27050	82
364	20240717	133600	1040009250	27100	27100	27100	27100	16
365	20240717	133500	1039575650	27100	27100	27100	27050	14
366	20240717	133400	1039196450	27100	27100	27100	27100	45
367	20240717	133300	1037976950	27100	27100	27150	27100	51
368	20240717	133200	1036593500	27100	27100	27150	27100	66
369	20240717	133100	1034802200	27100	27150	27150	27100	58
370	20240717	133000	1033228750	27100	27150	27150	27100	23
371	20240717	132900	1032605400	27100	27100	27100	27100	25
372	20240717	132800	1031927900	27100	27150	27150	27100	124
373	20240717	132700	1028563600	27100	27100	27150	27100	11
374	20240717	132600	1028265450	27100	27100	27150	27100	55
375	20240717	132500	1026773600	27100	27100	27100	27100	28
376	20240717	132400	1026014800	27100	27150	27200	27100	137
377	20240717	132300	1022294350	27100	27100	27150	27100	79
378	20240717	132200	1020150800	27100	27150	27150	27100	151
379	20240717	132100	1016057400	27100	27150	27150	27100	13
380	20240717	132000	1015704800	27100	27100	27100	27100	33
381	20240717	131900	1014810500	27150	27150	27200	27150	102
382	20240717	131800	1012039900	27150	27150	27200	27150	166
383	20240717	131700	1007530400	27150	27150	27250	27150	116
384	20240717	131600	1004376200	27150	27150	27200	27150	27
385	20240717	131500	1003642950	27150	27150	27200	27150	113
386	20240717	131400	1000570350	27150	27150	27250	27150	62
387	20240717	131300	998882150	27150	27200	27200	27150	120
388	20240717	131200	995620450	27200	27200	27200	27200	124
389	20240717	131100	992247650	27200	27200	27250	27200	62
390	20240717	131000	990559450	27200	27250	27250	27200	66
391	20240717	130900	988762850	27250	27200	27250	27150	67
392	20240717	130800	986938050	27200	27200	27250	27200	169
393	20240717	130700	982339900	27200	27200	27250	27200	24
394	20240717	130600	981686900	27200	27250	27250	27200	34
395	20240717	130500	980760750	27200	27200	27200	27150	117
396	20240717	130400	977578900	27150	27150	27200	27150	22
397	20240717	130300	976981350	27200	27250	27250	27150	193
398	20240717	130200	971732100	27200	27250	27250	27200	46
399	20240717	130100	970479400	27250	27200	27250	27200	31
400	20240717	130000	969634900	27350	27200	27350	27200	55
401	20240717	125900	968132400	27300	27250	27300	27200	128
402	20240717	125800	964645000	27200	27250	27250	27200	37
403	20240717	125700	963638450	27250	27200	27250	27200	16
404	20240717	125600	963203100	27250	27200	27350	27200	82
405	20240717	125500	960965800	27150	27200	27200	27150	15
406	20240717	125400	960558300	27200	27150	27200	27150	47
407	20240717	125300	959280950	27200	27200	27200	27200	13
408	20240717	125200	958927350	27200	27200	27200	27200	13
409	20240717	125100	958573750	27250	27150	27250	27150	70
410	20240717	125000	956670500	27150	27200	27250	27150	72
411	20240717	124900	954711000	27200	27200	27200	27200	37
412	20240717	124800	953704600	27200	27350	27350	27200	60
413	20240717	124700	952072250	27300	27350	27350	27200	39
414	20240717	124600	951007600	27350	27150	27350	27150	65
415	20240717	124500	949236600	27150	27050	27400	27050	617
416	20240717	124400	932365900	27050	27100	27100	27050	698
417	20240717	124300	913470550	27100	27150	27150	27100	79
418	20240717	124200	911327700	27150	27150	27200	27150	66
419	20240717	124100	909533300	27200	27200	27200	27200	38
420	20240717	124000	908499700	27150	27100	27150	27100	31
421	20240717	123900	907659300	27100	27150	27150	27100	71
422	20240717	123800	905733500	27150	27150	27150	27100	11
423	20240717	123700	905435050	27200	27200	27200	27150	473
424	20240717	123600	892575200	27250	27200	27250	27200	30
425	20240717	123500	891757900	27250	27200	27250	27200	34
426	20240717	123400	890832050	27200	27250	27250	27200	37
427	20240717	123300	889824250	27200	27250	27300	27200	68
428	20240717	123200	887970200	27200	27200	27200	27200	4
429	20240717	123100	887861400	27250	27200	27250	27200	43
430	20240717	123000	886690500	27200	27200	27250	27200	23
431	20240717	122900	886064500	27200	27150	27200	27150	51
432	20240717	122800	884679450	27150	27250	27300	27150	77
433	20240717	122700	882580600	27300	27150	27300	27150	140
434	20240717	122600	878763600	27150	27150	27150	27150	9
435	20240717	122500	878519250	27150	27200	27200	27150	46
436	20240717	122400	877268700	27150	27150	27150	27150	9
437	20240717	122300	877024350	27300	27150	27300	27150	75
438	20240717	122200	874984100	27150	27150	27150	27150	11
439	20240717	122100	874685450	27150	27150	27200	27150	26
440	20240717	122000	873979500	27200	27150	27200	27150	43
441	20240717	121900	872810750	27300	27250	27300	27250	53
442	20240717	121800	871364250	27300	27150	27300	27150	56
443	20240717	121700	869839900	27150	27200	27200	27150	20
444	20240717	121600	869296750	27200	27300	27300	27200	6
445	20240717	121500	869133350	27250	27200	27250	27200	34
446	20240717	121400	868207200	27350	27300	27350	27200	63
447	20240717	121300	866486700	27300	27350	27350	27200	140
448	20240717	121200	862672800	27350	27150	27350	27150	36
449	20240717	121100	861693200	27150	27200	27250	27150	43
450	20240717	121000	860522450	27200	27250	27300	27200	58
451	20240717	120900	858940000	27200	27200	27250	27200	35
452	20240717	120800	857986700	27200	27200	27250	27200	19
453	20240717	120700	857469800	27250	27200	27250	27200	17
454	20240717	120600	857007350	27200	27150	27200	27150	20
455	20240717	120500	856464150	27300	27200	27300	27200	54
456	20240717	120400	854990400	27300	27150	27300	27150	42
457	20240717	120300	853847050	27150	27150	27150	27150	25
458	20240717	120200	853168300	27150	27200	27200	27150	34
459	20240717	120100	852243700	27200	27200	27250	27200	12
460	20240717	120000	851917250	27300	27200	27300	27200	98
461	20240717	115900	849245250	27200	27200	27200	27200	12
462	20240717	115800	848918850	27200	27250	27250	27200	13
463	20240717	115700	848565200	27250	27250	27250	27200	38
464	20240717	115600	847530150	27300	27200	27300	27200	54
465	20240717	115500	846058000	27200	27200	27250	27200	61
466	20240717	115400	844397500	27200	27200	27250	27200	23
467	20240717	115300	843771850	27200	27200	27250	27200	94
468	20240717	115200	841213700	27150	27200	27200	27150	5
469	20240717	115100	841077900	27150	27150	27200	27150	67
470	20240717	115000	839256200	27200	27200	27200	27150	33
471	20240717	114900	838358850	27150	27150	27200	27150	29
472	20240717	114800	837571100	27200	27200	27200	27150	32
473	20240717	114700	836700950	27300	27250	27300	27250	52
474	20240717	114600	835282850	27200	27200	27250	27200	46
475	20240717	114500	834030350	27200	27250	27250	27200	8
476	20240717	114400	833812700	27200	27250	27250	27200	100
477	20240717	114300	831091400	27250	27350	27350	27250	82
478	20240717	114200	828856700	27400	27150	27400	27150	745
479	20240717	114100	808576550	27150	27150	27150	27100	40
480	20240717	114000	807490700	27100	27150	27150	27100	24
481	20240717	113900	806840050	27150	27050	27150	27050	12
482	20240717	113800	806515000	27100	27150	27150	27050	58
483	20240717	113700	804940750	27050	27150	27150	27050	39
484	20240717	113600	803882950	27100	27100	27100	27100	9
485	20240717	113500	803639050	27100	27050	27100	27050	6
486	20240717	113400	803476600	27150	27150	27150	27050	43
487	20240717	113300	802310400	27150	27100	27150	27100	57
488	20240717	113200	800763300	27150	27050	27150	27050	43
489	20240717	113100	799597200	27050	27050	27050	27050	5
490	20240717	113000	799461950	27100	27050	27150	27050	36
491	20240717	112900	798486650	27050	27150	27150	27050	112
492	20240717	112800	795446750	27150	27100	27150	27050	88
493	20240717	112700	793060600	27050	27050	27050	27050	9
494	20240717	112600	792817150	27100	27050	27100	27050	81
495	20240717	112500	790625500	27100	27100	27100	27050	53
496	20240717	112400	789190400	27100	27100	27100	27050	58
497	20240717	112300	787618800	27050	27050	27100	27050	42
498	20240717	112200	786481350	27050	27050	27050	27050	10
499	20240717	112100	786210850	27100	27050	27100	27050	33
500	20240717	112000	785316800	27100	27050	27100	27050	18
501	20240717	111900	784829850	27100	27100	27100	27050	85
502	20240717	111800	782526700	27050	27050	27050	27050	10
503	20240717	111700	782256200	27050	27050	27100	27050	18
504	20240717	111600	781769250	27100	27100	27100	27050	31
505	20240717	111500	780929300	27050	27050	27100	27050	78
506	20240717	111400	778816750	27100	27050	27100	27050	135
507	20240717	111300	775158600	27100	27050	27100	27050	16
508	20240717	111200	774725700	27100	27050	27100	27050	14
509	20240717	111100	774346950	27050	27050	27050	27050	4
510	20240717	111000	774238750	27050	27050	27050	27050	5
511	20240717	110900	774103500	27050	27050	27050	27050	18
512	20240717	110800	773616600	27050	27050	27050	27050	57
513	20240717	110700	772074750	27050	27100	27100	27050	5
514	20240717	110600	771939400	27050	27050	27050	27050	14
515	20240717	110500	771560700	27050	27050	27050	27050	6
516	20240717	110400	771398400	27100	27050	27100	27050	54
517	20240717	110300	769937400	27050	27050	27050	27050	18
518	20240717	110200	769450500	27050	27050	27050	27050	3
519	20240717	110100	769369350	27050	27050	27050	27050	5
520	20240717	110000	769234100	27050	27050	27050	27050	15
521	20240717	105900	768828350	27050	27050	27050	27050	29
522	20240717	105800	768043900	27050	27000	27100	27000	37
523	20240717	105700	767043550	27050	27050	27050	27050	5
524	20240717	105600	766908300	27100	27050	27100	27050	6
525	20240717	105500	766745900	27050	26950	27050	26950	1321
526	20240717	105400	731079550	26950	26950	26950	26950	10
527	20240717	105300	730810050	27000	26950	27000	26950	10
528	20240717	105200	730540400	26950	26950	26950	26950	11
529	20240717	105100	730243950	27000	26950	27000	26950	9
530	20240717	105000	730001250	26950	26950	27000	26950	13
531	20240717	104900	729650750	26950	27000	27000	26950	480
532	20240717	104800	716714600	26950	27000	27000	26950	21
533	20240717	104700	716148100	27000	26950	27000	26950	6
534	20240717	104600	715986250	26950	26950	26950	26950	17
535	20240717	104500	715528100	27000	27100	27100	27000	618
536	20240717	104400	698841150	27100	27050	27100	27050	18
537	20240717	104300	698354200	27050	27050	27050	27050	7
538	20240717	104200	698164850	27050	27050	27050	27050	5
539	20240717	104100	698029600	27050	27050	27050	27050	17
540	20240717	104000	697569750	27050	27000	27050	27000	9
541	20240717	103900	697326550	27000	27050	27050	27000	10
542	20240717	103800	697056450	27000	27000	27050	27000	115
543	20240717	103700	693948700	27050	27000	27050	27000	308
544	20240717	103600	685622450	27000	27100	27100	27000	2005
545	20240717	103500	631435750	27100	27050	27100	27050	314
546	20240717	103400	622927050	27100	27050	27100	27050	18
547	20240717	103300	622439650	27050	27050	27050	27050	9
548	20240717	103200	622196200	27050	27050	27100	27050	22
549	20240717	103100	621600850	27050	27050	27050	27050	4
550	20240717	103000	621492650	27050	27050	27100	27050	8
551	20240717	102900	621276200	27100	27050	27100	27050	127
552	20240717	102800	617834850	27050	27050	27100	27050	9
553	20240717	102700	617591350	27050	27100	27100	27050	43
554	20240717	102600	616426950	27050	27050	27050	27050	13
555	20240717	102500	616075300	27050	27050	27050	27050	41
556	20240717	102400	614966250	27000	27050	27050	27000	842
557	20240717	102300	592207050	27000	27050	27050	27000	1145
558	20240717	102200	561240400	27050	27050	27050	27050	38
559	20240717	102100	560212500	27100	27200	27200	27050	1422
560	20240717	102000	521678050	27200	27200	27200	27200	6
561	20240717	101900	521514850	27200	27200	27250	27200	215
562	20240717	101800	515666750	27200	27200	27200	27200	310
563	20240717	101700	507234750	27200	27300	27300	27200	1010
564	20240717	101600	479725950	27350	27350	27350	27350	11
565	20240717	101500	479425100	27300	27300	27350	27300	160
566	20240717	101400	475057050	27300	27350	27350	27300	5
567	20240717	101300	474920500	27350	27400	27400	27350	5
568	20240717	101200	474783550	27300	27350	27350	27300	587
569	20240717	101100	458756450	27400	27350	27400	27350	2
570	20240717	101000	458701700	27300	27300	27300	27300	9
571	20240717	100900	458456000	27300	27350	27350	27300	139
572	20240717	100800	454661150	27350	27350	27350	27350	217
573	20240717	100700	448726200	27350	27350	27350	27350	167
574	20240717	100600	444158750	27350	27350	27350	27350	46
575	20240717	100500	442900650	27400	27450	27500	27400	246
576	20240717	100400	436148300	27500	27350	27700	27350	1023
577	20240717	100300	407958000	27350	27350	27350	27350	2
578	20240717	100200	407903300	27300	27300	27300	27300	6
579	20240717	100100	407739500	27300	27350	27350	27300	11
580	20240717	100000	407439100	27300	27350	27350	27300	9
581	20240717	095900	407193250	27350	27350	27350	27350	106
582	20240717	095800	404294150	27300	27350	27350	27300	238
583	20240717	095700	397785250	27300	27300	27300	27300	1
584	20240717	095600	397757950	27350	27350	27350	27350	3
585	20240717	095500	397675900	27300	27350	27350	27300	24
586	20240717	095400	397020200	27350	27350	27350	27350	4
587	20240717	095300	396910800	27350	27250	27350	27250	386
588	20240717	095200	386392100	27300	27300	27300	27300	432
589	20240717	095100	374598500	27300	27300	27300	27300	4
590	20240717	095000	374489300	27300	27300	27300	27300	9
591	20240717	094900	374243600	27350	27350	27350	27350	2
592	20240717	094800	374188900	27300	27300	27300	27300	0
593	20240717	094700	374188900	27300	27350	27350	27300	111
594	20240717	094600	371153550	27300	27300	27300	27300	5
595	20240717	094500	371017050	27350	27350	27350	27350	0
596	20240717	094400	371017050	27350	27300	27350	27300	87
597	20240717	094300	368641900	27300	27350	27350	27300	97
598	20240717	094200	365989000	27300	27400	27400	27300	2153
599	20240717	094100	307178000	27400	27450	27450	27350	61
600	20240717	094000	305506750	27450	27450	27450	27450	2
601	20240717	093900	305451850	27450	27450	27450	27450	0
602	20240717	093800	305451850	27450	27500	27500	27450	110
603	20240717	093700	302427250	27500	27550	27550	27500	17
604	20240717	093600	301959100	27550	27500	27550	27500	46
605	20240717	093500	300692250	27550	27550	27550	27550	3
606	20240717	093400	300609600	27500	27500	27500	27500	0
607	20240717	093300	300609600	27500	27550	27550	27500	51
608	20240717	093200	299205100	27550	27550	27550	27550	7
609	20240717	093100	299012250	27500	27500	27500	27500	51
610	20240717	093000	297609750	27500	27450	27500	27450	298
611	20240717	092900	289429600	27400	27450	27450	27400	399
612	20240717	092800	278477950	27450	27450	27450	27450	0
613	20240717	092700	278477950	27450	27450	27450	27450	7
614	20240717	092600	278285800	27450	27450	27450	27450	0
615	20240717	092500	278285800	27450	27400	27450	27400	856
616	20240717	092400	254827750	27300	27300	27300	27300	1
617	20240717	092300	254800450	27300	27350	27350	27300	82
618	20240717	092200	252558000	27400	27350	27400	27350	123
619	20240717	092100	249192400	27350	27300	27350	27300	2014
620	20240717	092000	194208650	27300	27300	27300	27300	1
621	20240717	091900	194181350	27300	27300	27300	27300	1
622	20240717	091800	194154050	27300	27300	27300	27300	570
623	20240717	091700	178593050	27350	27350	27350	27350	0
624	20240717	091600	178593050	27350	27350	27350	27350	21
625	20240717	091500	178018700	27350	27350	27350	27350	315
626	20240717	091400	169403450	27350	27350	27350	27350	156
627	20240717	091300	165136850	27400	27400	27400	27400	15
628	20240717	091200	164725850	27400	27350	27400	27350	183
629	20240717	091100	159711800	27400	27400	27400	27400	149
630	20240717	091000	155629200	27350	27350	27350	27350	51
631	20240717	090900	154234350	27350	27450	27450	27350	21
632	20240717	090800	153659150	27400	27400	27400	27400	523
633	20240717	090700	139328950	27400	27400	27400	27350	222
634	20240717	090600	133246200	27400	27400	27400	27400	140
635	20240717	090500	129410200	27350	27400	27400	27350	16
636	20240717	090400	128971850	27400	27400	27400	27400	110
637	20240717	090300	125957850	27350	27400	27400	27300	2032
638	20240717	090200	70397450	27400	27350	27400	27300	50
639	20240717	090100	69031850	27300	27300	27350	27300	1394
640	20240717	090000	30944650	27350	27750	27750	27350	1127