KissMeData/004000/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184100	2381168650	47750	47750	47750	47750	1385
3	20240719	184000	2381168650	47750	47750	47750	47750	0
4	20240719	183900	2381168650	47750	47750	47750	47750	0
5	20240719	183800	2381168650	47750	47750	47750	47750	0
6	20240719	183700	2381168650	47750	47750	47750	47750	0
7	20240719	183600	2381168650	47750	47750	47750	47750	0
8	20240719	183500	2381168650	47750	47750	47750	47750	0
9	20240719	183400	2381168650	47750	47750	47750	47750	0
10	20240719	183300	2381168650	47750	47750	47750	47750	0
11	20240719	183200	2381168650	47750	47750	47750	47750	0
12	20240719	183100	2381168650	47750	47750	47750	47750	0
13	20240719	183000	2381168650	47750	47750	47750	47750	0
14	20240719	182900	2381168650	47750	47750	47750	47750	0
15	20240719	182800	2381168650	47750	47750	47750	47750	0
16	20240719	182700	2381168650	47750	47750	47750	47750	0
17	20240719	182600	2381168650	47750	47750	47750	47750	0
18	20240719	182500	2381168650	47750	47750	47750	47750	0
19	20240719	182400	2381168650	47750	47750	47750	47750	0
20	20240719	182300	2381168650	47750	47750	47750	47750	0
21	20240719	182200	2381168650	47750	47750	47750	47750	0
22	20240719	182100	2381168650	47750	47750	47750	47750	0
23	20240719	182000	2381168650	47750	47750	47750	47750	0
24	20240719	181900	2381168650	47750	47750	47750	47750	0
25	20240719	181800	2381168650	47750	47750	47750	47750	0
26	20240719	181700	2381168650	47750	47750	47750	47750	0
27	20240719	181600	2381168650	47750	47750	47750	47750	0
28	20240719	181500	2381168650	47750	47750	47750	47750	0
29	20240719	181400	2381168650	47750	47750	47750	47750	0
30	20240719	181300	2381168650	47750	47750	47750	47750	0
31	20240719	181200	2381168650	47750	47750	47750	47750	0
32	20240719	181100	2381168650	47750	47750	47750	47750	1385
33	20240719	181000	2381168650	47750	47750	47750	47750	0
34	20240719	180900	2381168650	47750	47750	47750	47750	0
35	20240719	180800	2381168650	47750	47750	47750	47750	0
36	20240719	180700	2381168650	47750	47750	47750	47750	0
37	20240719	180600	2381168650	47750	47750	47750	47750	0
38	20240719	180500	2381168650	47750	47750	47750	47750	0
39	20240719	180400	2381168650	47750	47750	47750	47750	0
40	20240719	180300	2381168650	47750	47750	47750	47750	0
41	20240719	180200	2381168650	47750	47750	47750	47750	0
42	20240719	180100	2381168650	47750	47750	47750	47750	0
43	20240719	180000	2381168650	47750	47750	47750	47750	0
44	20240719	175900	2381168650	47750	47750	47750	47750	0
45	20240719	175800	2381168650	47750	47750	47750	47750	0
46	20240719	175700	2381168650	47750	47750	47750	47750	0
47	20240719	175600	2381168650	47750	47750	47750	47750	0
48	20240719	175500	2381168650	47750	47750	47750	47750	0
49	20240719	175400	2381168650	47750	47750	47750	47750	0
50	20240719	175300	2381168650	47750	47750	47750	47750	0
51	20240719	175200	2381168650	47750	47750	47750	47750	0
52	20240719	175100	2381168650	47750	47750	47750	47750	0
53	20240719	175000	2381168650	47750	47750	47750	47750	0
54	20240719	174900	2381168650	47750	47750	47750	47750	0
55	20240719	174800	2381168650	47750	47750	47750	47750	0
56	20240719	174700	2381168650	47750	47750	47750	47750	0
57	20240719	174600	2381168650	47750	47750	47750	47750	0
58	20240719	174500	2381168650	47750	47750	47750	47750	0
59	20240719	174400	2381168650	47750	47750	47750	47750	0
60	20240719	174300	2381168650	47750	47750	47750	47750	0
61	20240719	174200	2381168650	47750	47750	47750	47750	0
62	20240719	174100	2381168650	47750	47750	47750	47750	1385
63	20240719	174000	2381168650	47750	47750	47750	47750	0
64	20240719	173900	2381168650	47750	47750	47750	47750	0
65	20240719	173800	2381168650	47750	47750	47750	47750	0
66	20240719	173700	2381168650	47750	47750	47750	47750	0
67	20240719	173600	2381168650	47750	47750	47750	47750	0
68	20240719	173500	2381168650	47750	47750	47750	47750	0
69	20240719	173400	2381168650	47750	47750	47750	47750	0
70	20240719	173300	2381168650	47750	47750	47750	47750	0
71	20240719	173200	2381168650	47750	47750	47750	47750	0
72	20240719	173100	2381168650	47750	47750	47750	47750	0
73	20240719	173000	2381168650	47750	47750	47750	47750	0
74	20240719	172900	2381168650	47750	47750	47750	47750	0
75	20240719	172800	2381168650	47750	47750	47750	47750	0
76	20240719	172700	2381168650	47750	47750	47750	47750	0
77	20240719	172600	2381168650	47750	47750	47750	47750	0
78	20240719	172500	2381168650	47750	47750	47750	47750	0
79	20240719	172400	2381168650	47750	47750	47750	47750	0
80	20240719	172300	2381168650	47750	47750	47750	47750	0
81	20240719	172200	2381168650	47750	47750	47750	47750	0
82	20240719	172100	2381168650	47750	47750	47750	47750	0
83	20240719	172000	2381168650	47750	47750	47750	47750	0
84	20240719	171900	2381168650	47750	47750	47750	47750	0
85	20240719	171800	2381168650	47750	47750	47750	47750	0
86	20240719	171700	2381168650	47750	47750	47750	47750	0
87	20240719	171600	2381168650	47750	47750	47750	47750	0
88	20240719	171500	2381168650	47750	47750	47750	47750	0
89	20240719	171400	2381168650	47750	47750	47750	47750	0
90	20240719	171300	2381168650	47750	47750	47750	47750	0
91	20240719	171200	2381168650	47750	47750	47750	47750	0
92	20240719	171100	2381168650	47750	47750	47750	47750	1385
93	20240719	171000	2381168650	47750	47750	47750	47750	0
94	20240719	170900	2381168650	47750	47750	47750	47750	0
95	20240719	170800	2381168650	47750	47750	47750	47750	0
96	20240719	170700	2381168650	47750	47750	47750	47750	0
97	20240719	170600	2381168650	47750	47750	47750	47750	0
98	20240719	170500	2381168650	47750	47750	47750	47750	0
99	20240719	170400	2381168650	47750	47750	47750	47750	0
100	20240719	170300	2381168650	47750	47750	47750	47750	0
101	20240719	170200	2381168650	47750	47750	47750	47750	0
102	20240719	170100	2381168650	47750	47750	47750	47750	0
103	20240719	170000	2381168650	47750	47750	47750	47750	0
104	20240719	165900	2381168650	47750	47750	47750	47750	0
105	20240719	165800	2381168650	47750	47750	47750	47750	0
106	20240719	165700	2381168650	47750	47750	47750	47750	0
107	20240719	165600	2381168650	47750	47750	47750	47750	0
108	20240719	165500	2381168650	47750	47750	47750	47750	0
109	20240719	165400	2381168650	47750	47750	47750	47750	0
110	20240719	165300	2381168650	47750	47750	47750	47750	0
111	20240719	165200	2381168650	47750	47750	47750	47750	0
112	20240719	165100	2381168650	47750	47750	47750	47750	0
113	20240719	165000	2381168650	47750	47750	47750	47750	0
114	20240719	164900	2381168650	47750	47750	47750	47750	0
115	20240719	164800	2381168650	47750	47750	47750	47750	0
116	20240719	164700	2381168650	47750	47750	47750	47750	0
117	20240719	164600	2381168650	47750	47750	47750	47750	0
118	20240719	164500	2381168650	47750	47750	47750	47750	0
119	20240719	164400	2381168650	47750	47750	47750	47750	0
120	20240719	164300	2381168650	47750	47750	47750	47750	0
121	20240719	164200	2381168650	47750	47750	47750	47750	0
122	20240719	164100	2381168650	47750	47750	47750	47750	1385
123	20240719	164000	2381168650	47750	47750	47750	47750	0
124	20240719	163900	2381168650	47750	47750	47750	47750	0
125	20240719	163800	2381168650	47750	47750	47750	47750	0
126	20240719	163700	2381168650	47750	47750	47750	47750	0
127	20240719	163600	2381168650	47750	47750	47750	47750	0
128	20240719	163500	2381168650	47750	47750	47750	47750	0
129	20240719	163400	2381168650	47750	47750	47750	47750	0
130	20240719	163300	2381168650	47750	47750	47750	47750	0
131	20240719	163200	2381168650	47750	47750	47750	47750	0
132	20240719	163100	2381168650	47750	47750	47750	47750	0
133	20240719	163000	2381168650	47750	47750	47750	47750	0
134	20240719	162900	2381168650	47750	47750	47750	47750	0
135	20240719	162800	2381168650	47750	47750	47750	47750	0
136	20240719	162700	2381168650	47750	47750	47750	47750	0
137	20240719	162600	2381168650	47750	47750	47750	47750	0
138	20240719	162500	2381168650	47750	47750	47750	47750	0
139	20240719	162400	2381168650	47750	47750	47750	47750	0
140	20240719	162300	2381168650	47750	47750	47750	47750	0
141	20240719	162200	2381168650	47750	47750	47750	47750	0
142	20240719	162100	2381168650	47750	47750	47750	47750	0
143	20240719	162000	2381168650	47750	47750	47750	47750	0
144	20240719	161900	2381168650	47750	47750	47750	47750	0
145	20240719	161800	2381168650	47750	47750	47750	47750	0
146	20240719	161700	2381168650	47750	47750	47750	47750	0
147	20240719	161600	2381168650	47750	47750	47750	47750	0
148	20240719	161500	2381168650	47750	47750	47750	47750	0
149	20240719	161400	2381168650	47750	47750	47750	47750	0
150	20240719	161300	2381168650	47750	47750	47750	47750	0
151	20240719	161200	2381168650	47750	47750	47750	47750	0
152	20240719	161100	2381168650	47750	47750	47750	47750	1385
153	20240719	161000	2381168650	47750	47750	47750	47750	0
154	20240719	160900	2381168650	47750	47750	47750	47750	0
155	20240719	160800	2381168650	47750	47750	47750	47750	0
156	20240719	160700	2381168650	47750	47750	47750	47750	0
157	20240719	160600	2381168650	47750	47750	47750	47750	0
158	20240719	160500	2381168650	47750	47750	47750	47750	0
159	20240719	160400	2381168650	47750	47750	47750	47750	0
160	20240719	160300	2381168650	47750	47750	47750	47750	0
161	20240719	160200	2381168650	47750	47750	47750	47750	0
162	20240719	160100	2381168650	47750	47750	47750	47750	0
163	20240719	160000	2381168650	47750	47750	47750	47750	0
164	20240719	155900	2381168650	47750	47750	47750	47750	0
165	20240719	155800	2381168650	47750	47750	47750	47750	0
166	20240719	155700	2381168650	47750	47750	47750	47750	0
167	20240719	155600	2381168650	47750	47750	47750	47750	0
168	20240719	155500	2381168650	47750	47750	47750	47750	0
169	20240719	155400	2381168650	47750	47750	47750	47750	0
170	20240719	155300	2381168650	47750	47750	47750	47750	0
171	20240719	155200	2381168650	47750	47750	47750	47750	0
172	20240719	155100	2381168650	47750	47750	47750	47750	0
173	20240719	155000	2381168650	47750	47750	47750	47750	0
174	20240719	154900	2381168650	47750	47750	47750	47750	0
175	20240719	154800	2381168650	47750	47750	47750	47750	0
176	20240719	154700	2381168650	47750	47750	47750	47750	0
177	20240719	154600	2381168650	47750	47750	47750	47750	0
178	20240719	154500	2381168650	47750	47750	47750	47750	0
179	20240719	154400	2381168650	47750	47750	47750	47750	0
180	20240719	154300	2381168650	47750	47750	47750	47750	0
181	20240719	154200	2381168650	47750	47750	47750	47750	0
182	20240719	154100	2381168650	47750	47750	47750	47750	1385
183	20240719	154000	2381168650	47750	47750	47750	47750	0
184	20240719	153900	2381168650	47750	47750	47750	47750	0
185	20240719	153800	2381168650	47750	47750	47750	47750	0
186	20240719	153700	2381168650	47750	47750	47750	47750	0
187	20240719	153600	2381168650	47750	47750	47750	47750	0
188	20240719	153500	2381168650	47750	47750	47750	47750	0
189	20240719	153400	2381168650	47750	47750	47750	47750	0
190	20240719	153300	2381168650	47750	47750	47750	47750	0
191	20240719	153200	2381168650	47750	47750	47750	47750	0
192	20240719	153100	2381168650	47750	47750	47750	47750	0
193	20240719	153000	2381168650	47750	47750	47750	47750	1385
194	20240719	152900	2315034900	47900	47900	47900	47900	0
195	20240719	152800	2315034900	47900	47900	47900	47900	0
196	20240719	152700	2315034900	47900	47900	47900	47900	0
197	20240719	152600	2315034900	47900	47900	47900	47900	0
198	20240719	152500	2315034900	47900	47900	47900	47900	0
199	20240719	152400	2315034900	47900	47900	47900	47900	0
200	20240719	152300	2315034900	47900	47900	47900	47900	0
201	20240719	152200	2315034900	47900	47900	47900	47900	0
202	20240719	152100	2315034900	47900	47900	47900	47900	0
203	20240719	152000	2315034900	47900	47900	47900	47900	0
204	20240719	151900	2315034900	47900	47750	47900	47750	419
205	20240719	151800	2294973350	47750	47900	47900	47750	163
206	20240719	151700	2287181650	47800	47750	47900	47750	135
207	20240719	151600	2280723950	47800	47850	47900	47800	39
208	20240719	151500	2278857750	47900	47750	47900	47750	147
209	20240719	151400	2271826450	47750	47900	47900	47750	87
210	20240719	151300	2267665800	47900	47750	47900	47750	159
211	20240719	151200	2260063700	47750	47800	47850	47750	122
212	20240719	151100	2254231150	47800	47850	47850	47750	75
213	20240719	151000	2250647750	47850	47850	47850	47750	206
214	20240719	150900	2240798100	47750	47800	47850	47750	96
215	20240719	150800	2236211700	47800	47750	47800	47700	213
216	20240719	150700	2226040850	47850	47800	47850	47750	85
217	20240719	150600	2221978900	47750	47750	47750	47700	118
218	20240719	150500	2216344700	47750	47800	47800	47700	483
219	20240719	150400	2193279050	47750	47800	47800	47750	106
220	20240719	150300	2188214100	47800	47800	47800	47750	159
221	20240719	150200	2180616000	47800	47800	47800	47750	102
222	20240719	150100	2175742500	47750	47850	47850	47750	200
223	20240719	150000	2166183200	47850	47850	47850	47750	252
224	20240719	145900	2154135000	47750	47850	47850	47750	125
225	20240719	145800	2148157700	47850	47850	47850	47750	150
226	20240719	145700	2140986400	47850	47800	47850	47750	235
227	20240719	145600	2129751050	47850	47800	47850	47750	71
228	20240719	145500	2126357200	47750	47750	47850	47700	223
229	20240719	145400	2115702650	47750	47750	47800	47750	122
230	20240719	145300	2109875000	47800	47800	47800	47750	405
231	20240719	145200	2090531200	47750	47800	47800	47750	140
232	20240719	145100	2083842500	47800	47800	47800	47750	139
233	20240719	145000	2077200150	47800	47800	47800	47750	142
234	20240719	144900	2070414850	47800	47850	47850	47750	210
235	20240719	144800	2060376800	47850	47800	47850	47800	181
236	20240719	144700	2051719850	47800	47750	47850	47750	139
237	20240719	144600	2045075400	47750	47850	47850	47750	143
238	20240719	144500	2038240550	47800	47800	47850	47750	159
239	20240719	144400	2030642600	47800	47750	47800	47700	92
240	20240719	144300	2026249100	47750	47700	47850	47700	183
241	20240719	144200	2017508050	47700	47700	47850	47700	120
242	20240719	144100	2011779500	47750	47850	47850	47700	108
243	20240719	144000	2006619500	47850	47750	47850	47700	152
244	20240719	143900	1999359750	47750	47850	47850	47700	100
245	20240719	143800	1994579900	47850	47750	47850	47750	147
246	20240719	143700	1987551750	47700	47750	47850	47700	207
247	20240719	143600	1977665100	47750	47800	47850	47750	75
248	20240719	143500	1974081250	47800	47800	47850	47750	123
249	20240719	143400	1968203800	47850	47750	47850	47750	114
250	20240719	143300	1962753200	47800	47850	47850	47800	196
251	20240719	143200	1953378250	47800	47750	47850	47750	167
252	20240719	143100	1945397250	47750	47750	47900	47750	94
253	20240719	143000	1940899300	47800	47800	47900	47750	127
254	20240719	142900	1934824850	47750	47750	47800	47700	93
255	20240719	142800	1930383050	47750	47750	47900	47750	93
256	20240719	142700	1925937700	47750	47750	47900	47700	105
257	20240719	142600	1920917800	47800	47850	47850	47750	99
258	20240719	142500	1916186000	47800	47800	47850	47750	97
259	20240719	142400	1911546400	47850	47800	47850	47750	93
260	20240719	142300	1907102200	47850	47850	47850	47750	114
261	20240719	142200	1901651850	47850	47800	47850	47800	119
262	20240719	142100	1895959450	47800	47750	47850	47750	57
263	20240719	142000	1893236150	47850	47800	47900	47750	121
264	20240719	141900	1887449900	47800	47800	47900	47700	89
265	20240719	141800	1883192850	47750	47800	47900	47750	85
266	20240719	141700	1879128050	47800	47750	47900	47750	91
267	20240719	141600	1874778550	47900	47800	47900	47750	146
268	20240719	141500	1867797200	47800	47800	47900	47800	74
269	20240719	141400	1864258800	47900	47900	47900	47800	81
270	20240719	141300	1860383500	47800	47800	47850	47800	57
271	20240719	141200	1857658350	47800	47800	47900	47750	140
272	20240719	141100	1850966100	47850	47800	47850	47800	94
273	20240719	141000	1846468600	47850	47850	47850	47800	105
274	20240719	140900	1841447300	47800	47850	47850	47750	94
275	20240719	140800	1836950950	47750	47750	47800	47750	67
276	20240719	140700	1833749100	47750	47700	47800	47700	112
277	20240719	140600	1828403400	47750	47800	47800	47750	43
278	20240719	140500	1826350000	47800	47700	47800	47700	143
279	20240719	140400	1819517650	47700	47750	47750	47700	63
280	20240719	140300	1816509450	47750	47800	47800	47750	33
281	20240719	140200	1814933500	47800	47850	47850	47800	90
282	20240719	140100	1810630650	47750	47700	47850	47650	117
283	20240719	140000	1805040050	47700	47750	47850	47650	106
284	20240719	135900	1799974700	47750	47750	47800	47750	148
285	20240719	135800	1792901100	47800	47800	47800	47750	92
286	20240719	135700	1788506850	47750	47800	47800	47650	72
287	20240719	135600	1785070100	47600	47700	47800	47600	136
288	20240719	135500	1778576400	47700	47650	47800	47600	75
289	20240719	135400	1775000700	47600	47700	47800	47600	175
290	20240719	135300	1766648150	47700	47750	47800	47700	95
291	20240719	135200	1762111750	47800	47750	47800	47700	109
292	20240719	135100	1756908050	47750	47650	47750	47650	29
293	20240719	135000	1755523850	47700	47700	47750	47600	150
294	20240719	134900	1748365650	47700	47750	47800	47650	31
295	20240719	134800	1746885250	47750	47750	47750	47650	69
296	20240719	134700	1743592750	47800	47750	47800	47700	181
297	20240719	134600	1734948600	47750	47700	47750	47650	15
298	20240719	134500	1734233550	47700	47750	47800	47650	116
299	20240719	134400	1728694500	47800	47800	47800	47700	32
300	20240719	134300	1727165700	47800	47700	47800	47700	89
301	20240719	134200	1722913350	47700	47800	47800	47700	82
302	20240719	134100	1718999400	47800	47750	47800	47700	77
303	20240719	134000	1715320950	47800	47800	47800	47700	20
304	20240719	133900	1714365050	47750	47700	47800	47700	137
305	20240719	133800	1707824150	47700	47700	47750	47650	53
306	20240719	133700	1705296050	47700	47800	47800	47650	121
307	20240719	133600	1699525250	47850	47800	47850	47750	123
308	20240719	133500	1693644400	47750	47750	47800	47700	54
309	20240719	133400	1691065600	47750	47700	47750	47700	77
310	20240719	133300	1687389050	47750	47800	47800	47750	66
311	20240719	133200	1684237200	47750	47800	47800	47750	185
312	20240719	133100	1675395850	47750	47750	47800	47750	24
313	20240719	133000	1674248850	47800	47800	47800	47800	63
314	20240719	132900	1671237450	47800	47800	47800	47750	73
315	20240719	132800	1667749850	47800	47750	47800	47700	191
316	20240719	132700	1658625300	47750	47750	47800	47750	88
317	20240719	132600	1654419900	47800	47800	47800	47750	62
318	20240719	132500	1651456350	47750	47750	47800	47700	108
319	20240719	132400	1646297650	47750	47650	47750	47650	143
320	20240719	132300	1639472700	47700	47750	47800	47650	62
321	20240719	132200	1636512250	47750	47750	47750	47750	41
322	20240719	132100	1634554500	47800	47750	47800	47750	138
323	20240719	132000	1627960600	47750	47750	47750	47700	219
324	20240719	131900	1617504050	47700	47800	47800	47700	98
325	20240719	131800	1612823150	47800	47750	47800	47700	79
326	20240719	131700	1609050200	47700	47750	47800	47700	137
327	20240719	131600	1602506700	47800	47800	47800	47800	0
328	20240719	131500	1602506700	47800	47750	47800	47650	71
329	20240719	131400	1599114550	47750	47700	47750	47700	123
330	20240719	131300	1593241750	47750	47750	47750	47700	54
331	20240719	131200	1590663400	47750	47700	47800	47700	87
332	20240719	131100	1586508500	47750	47700	47750	47700	195
333	20240719	131000	1577204750	47700	47700	47700	47650	138
334	20240719	130900	1570622200	47700	47650	47700	47650	98
335	20240719	130800	1565948250	47650	47700	47700	47650	90
336	20240719	130700	1561656400	47650	47600	47650	47600	89
337	20240719	130600	1557415800	47650	47650	47700	47650	187
338	20240719	130500	1548498250	47650	47700	47700	47650	34
339	20240719	130400	1546876500	47700	47650	47700	47650	53
340	20240719	130300	1544350550	47650	47700	47700	47650	77
341	20240719	130200	1540677900	47650	47700	47700	47650	118
342	20240719	130100	1535050650	47700	47650	47700	47650	75
343	20240719	130000	1531475200	47650	47600	47700	47600	63
344	20240719	125900	1528471100	47600	47700	47700	47600	108
345	20240719	125800	1523321400	47700	47650	47700	47550	53
346	20240719	125700	1520796650	47650	47700	47700	47600	125
347	20240719	125600	1514837900	47650	47700	47700	47650	103
348	20240719	125500	1509925550	47650	47700	47700	47600	83
349	20240719	125400	1505969250	47600	47550	47700	47550	199
350	20240719	125300	1496487150	47600	47550	47600	47500	332
351	20240719	125200	1480687650	47550	47550	47600	47500	105
352	20240719	125100	1475692400	47550	47400	47550	47400	273
353	20240719	125000	1462738950	47400	47500	47550	47350	64
354	20240719	124900	1459700650	47550	47350	47550	47300	702
355	20240719	124800	1426399150	47300	47300	47400	47300	100
356	20240719	124700	1421664750	47300	47300	47300	47300	10
357	20240719	124600	1421191750	47300	47250	47350	47250	99
358	20240719	124500	1416506500	47300	47350	47350	47250	84
359	20240719	124400	1412534300	47300	47250	47300	47250	48
360	20240719	124300	1410265050	47300	47300	47300	47300	12
361	20240719	124200	1409697450	47350	47250	47350	47250	14
362	20240719	124100	1409035750	47400	47300	47400	47250	92
363	20240719	124000	1404682600	47250	47250	47250	47250	22
364	20240719	123900	1403643100	47400	47300	47400	47300	24
365	20240719	123800	1402507700	47300	47250	47400	47250	139
366	20240719	123700	1395934450	47250	47300	47300	47250	31
367	20240719	123600	1394468750	47250	47300	47300	47200	1282
368	20240719	123500	1333926900	47250	47250	47250	47250	21
369	20240719	123400	1332934650	47300	47300	47400	47250	189
370	20240719	123300	1323992350	47300	47250	47300	47250	26
371	20240719	123200	1322763300	47250	47250	47300	47250	27
372	20240719	123100	1321487050	47250	47300	47350	47250	84
373	20240719	123000	1317515900	47300	47300	47300	47250	43
374	20240719	122900	1315482450	47250	47300	47300	47250	34
375	20240719	122800	1313874300	47250	47350	47350	47250	36
376	20240719	122700	1312172850	47400	47400	47400	47350	47
377	20240719	122600	1309945900	47300	47300	47300	47250	167
378	20240719	122500	1302048450	47300	47300	47300	47300	87
379	20240719	122400	1297933350	47350	47350	47350	47300	45
380	20240719	122300	1295803400	47400	47350	47400	47300	360
381	20240719	122200	1278771700	47300	47300	47300	47300	24
382	20240719	122100	1277636500	47300	47300	47350	47300	137
383	20240719	122000	1271155400	47400	47350	47400	47300	64
384	20240719	121900	1268126250	47400	47300	47400	47300	71
385	20240719	121800	1264762150	47350	47300	47400	47300	230
386	20240719	121700	1253870600	47300	47400	47400	47300	461
387	20240719	121600	1232042700	47400	47350	47400	47350	41
388	20240719	121500	1230099350	47400	47400	47400	47350	47
389	20240719	121400	1227872550	47400	47350	47400	47350	34
390	20240719	121300	1226261500	47400	47400	47400	47350	11
391	20240719	121200	1225740500	47500	47400	47500	47400	63
392	20240719	121100	1222751700	47350	47300	47400	47300	23
393	20240719	121000	1221662950	47450	47400	47500	47300	34
394	20240719	120900	1220052300	47400	47350	47500	47350	103
395	20240719	120800	1215171100	47400	47400	47400	47350	38
396	20240719	120700	1213370600	47350	47350	47400	47350	34
397	20240719	120600	1211760100	47350	47350	47400	47350	19
398	20240719	120500	1210860400	47450	47400	47450	47400	64
399	20240719	120400	1207825950	47400	47350	47400	47350	33
400	20240719	120300	1206262950	47350	47350	47350	47350	8
401	20240719	120200	1205884150	47350	47450	47450	47350	33
402	20240719	120100	1204319800	47350	47350	47400	47350	137
403	20240719	120000	1197829650	47350	47350	47400	47350	160
404	20240719	115900	1190253050	47350	47400	47400	47350	4
405	20240719	115800	1190063500	47450	47400	47500	47350	388
406	20240719	115700	1171685700	47400	47350	47450	47350	33
407	20240719	115600	1170120800	47350	47400	47400	47350	4
408	20240719	115500	1169931300	47350	47400	47400	47350	39
409	20240719	115400	1168084000	47450	47450	47450	47400	59
410	20240719	115300	1165285300	47350	47400	47450	47350	49
411	20240719	115200	1162962350	47450	47450	47450	47450	27
412	20240719	115100	1161681200	47450	47400	47450	47350	168
413	20240719	115000	1153722700	47450	47350	47450	47350	65
414	20240719	114900	1150641000	47350	47350	47350	47350	14
415	20240719	114800	1149978100	47400	47400	47450	47350	96
416	20240719	114700	1145427700	47400	47400	47400	47400	52
417	20240719	114600	1142962900	47350	47350	47400	47350	33
418	20240719	114500	1141400250	47350	47350	47400	47350	21
419	20240719	114400	1140405300	47400	47350	47400	47350	28
420	20240719	114300	1139079100	47500	47350	47500	47350	70
421	20240719	114200	1135757750	47350	47400	47400	47350	26
422	20240719	114100	1134526450	47450	47400	47450	47400	18
423	20240719	114000	1133672900	47450	47400	47450	47400	31
424	20240719	113900	1132202900	47450	47350	47450	47350	40
425	20240719	113800	1130306350	47350	47350	47400	47350	58
426	20240719	113700	1127559000	47350	47400	47400	47350	7
427	20240719	113600	1127227500	47450	47350	47450	47350	153
428	20240719	113500	1119972900	47350	47400	47400	47350	47
429	20240719	113400	1117745900	47400	47350	47450	47350	42
430	20240719	113300	1115756700	47400	47350	47400	47350	36
431	20240719	113200	1114051500	47450	47350	47450	47350	61
432	20240719	113100	1111158800	47400	47400	47400	47350	39
433	20240719	113000	1109310900	47400	47350	47400	47350	5
434	20240719	112900	1109074100	47400	47450	47450	47350	53
435	20240719	112800	1106561900	47400	47350	47400	47350	44
436	20240719	112700	1104476650	47350	47350	47350	47350	19
437	20240719	112600	1103577000	47450	47350	47450	47350	21
438	20240719	112500	1102581350	47450	47400	47450	47400	75
439	20240719	112400	1099024600	47400	47400	47400	47350	49
440	20240719	112300	1096703150	47350	47350	47400	47350	14
441	20240719	112200	1096039800	47350	47400	47400	47350	39
442	20240719	112100	1094192250	47400	47350	47400	47350	62
443	20240719	112000	1091253850	47350	47350	47350	47350	25
444	20240719	111900	1090070100	47400	47350	47400	47350	66
445	20240719	111800	1086941750	47350	47350	47350	47300	123
446	20240719	111700	1081120050	47300	47300	47300	47300	54
447	20240719	111600	1078565850	47350	47300	47350	47300	16
448	20240719	111500	1077808450	47300	47350	47350	47300	86
449	20240719	111400	1073740300	47350	47350	47350	47300	76
450	20240719	111300	1070142000	47350	47350	47350	47350	233
451	20240719	111200	1059109450	47400	47400	47400	47350	67
452	20240719	111100	1055933700	47400	47350	47400	47350	47
453	20240719	111000	1053706900	47450	47400	47450	47350	142
454	20240719	110900	1046979600	47450	47350	47450	47350	171
455	20240719	110800	1038878150	47400	47400	47400	47350	36
456	20240719	110700	1037171800	47350	47350	47400	47350	125
457	20240719	110600	1031248250	47350	47350	47350	47350	44
458	20240719	110500	1029164850	47350	47350	47350	47350	34
459	20240719	110400	1027554950	47350	47350	47350	47300	29
460	20240719	110300	1026182600	47400	47250	47400	47250	94
461	20240719	110200	1021732100	47250	47250	47300	47250	38
462	20240719	110100	1019936000	47300	47300	47350	47300	726
463	20240719	110000	985595800	47300	47350	47350	47300	72
464	20240719	105900	982187900	47350	47350	47350	47300	34
465	20240719	105800	980578250	47350	47350	47350	47300	78
466	20240719	105700	976886750	47350	47350	47400	47350	22
467	20240719	105600	975845000	47350	47300	47350	47300	85
468	20240719	105500	971821800	47350	47350	47400	47300	87
469	20240719	105400	967702150	47350	47350	47350	47350	24
470	20240719	105300	966565750	47350	47350	47350	47300	150
471	20240719	105200	959464250	47350	47300	47350	47300	271
472	20240719	105100	946642700	47350	47350	47400	47300	51
473	20240719	105000	944228550	47350	47400	47400	47350	2443
474	20240719	104900	828459650	47400	47500	47500	47400	698
475	20240719	104800	795339100	47500	47500	47500	47450	23
476	20240719	104700	794246800	47500	47600	47600	47450	41
477	20240719	104600	792297550	47450	47550	47550	47450	148
478	20240719	104500	785274450	47500	47550	47650	47500	170
479	20240719	104400	777193900	47500	47600	47650	47500	39
480	20240719	104300	775338800	47500	47500	47500	47450	47
481	20240719	104200	773106550	47500	47550	47650	47500	45
482	20240719	104100	770966950	47500	47500	47500	47450	71
483	20240719	104000	767595000	47500	47550	47600	47450	47
484	20240719	103900	765362000	47550	47500	47550	47500	9
485	20240719	103800	764934250	47600	47500	47700	47450	149
486	20240719	103700	757845050	47550	47450	47650	47450	68
487	20240719	103600	754611200	47500	47500	47650	47500	58
488	20240719	103500	751854250	47700	47700	47700	47650	30
489	20240719	103400	750423450	47700	47650	47700	47500	94
490	20240719	103300	745947000	47500	47450	47700	47450	94
491	20240719	103200	741479250	47500	47450	47500	47450	37
492	20240719	103100	739722700	47500	47500	47650	47450	107
493	20240719	103000	734639300	47500	47500	47550	47450	134
494	20240719	102900	728274250	47450	47500	47500	47450	347
495	20240719	102800	711808600	47500	47450	47500	47450	48
496	20240719	102700	709529050	47500	47450	47600	47450	143
497	20240719	102600	702738400	47450	47500	47550	47450	40
498	20240719	102500	700837500	47550	47500	47550	47450	53
499	20240719	102400	698319950	47500	47550	47600	47500	32
500	20240719	102300	696797600	47500	47650	47650	47500	70
501	20240719	102200	693465350	47450	47600	47700	47450	63
502	20240719	102100	690472050	47500	47700	47700	47500	37
503	20240719	102000	688710600	47500	47500	47500	47450	208
504	20240719	101900	678831550	47500	47500	47500	47500	34
505	20240719	101800	677216550	47450	47500	47500	47450	181
506	20240719	101700	668623650	47700	47600	47700	47500	45
507	20240719	101600	666483400	47550	47450	47550	47450	95
508	20240719	101500	661971800	47500	47550	47550	47500	435
509	20240719	101400	641308650	47550	47650	47700	47550	297
510	20240719	101300	627171500	47650	47700	47700	47650	89
511	20240719	101200	622929250	47700	47700	47700	47650	49
512	20240719	101100	620592100	47700	47700	47700	47650	21
513	20240719	101000	619591000	47650	47700	47700	47650	50
514	20240719	100900	617206400	47700	47650	47700	47600	198
515	20240719	100800	607771600	47650	47650	47700	47650	23
516	20240719	100700	606675300	47700	47950	47950	47700	86
517	20240719	100600	602567250	47700	47900	47950	47700	32
518	20240719	100500	601039650	48000	47800	48000	47700	165
519	20240719	100400	593156350	47800	47800	47800	47800	3
520	20240719	100300	593012950	47800	47900	48000	47800	34
521	20240719	100200	591385550	47800	48000	48000	47800	20
522	20240719	100100	590426150	47800	47900	47900	47800	197
523	20240719	100000	581005250	47900	48100	48100	47900	106
524	20240719	095900	575918250	48050	48050	48100	47900	106
525	20240719	095800	570824650	48000	47950	48050	47950	168
526	20240719	095700	562757050	48000	47900	48000	47900	66
527	20240719	095600	559593400	47950	47900	48000	47900	110
528	20240719	095500	554317750	47900	48000	48050	47900	219
529	20240719	095400	543805200	48050	48050	48050	47900	223
530	20240719	095300	533099550	48050	48000	48050	47950	71
531	20240719	095200	529691800	48000	48000	48050	47950	209
532	20240719	095100	519663700	48000	48000	48000	47950	144
533	20240719	095000	512752000	47950	47900	47950	47900	193
534	20240719	094900	503498050	47900	47900	47950	47850	122
535	20240719	094800	497653300	47900	47900	47950	47850	47
536	20240719	094700	495400750	47900	47850	47950	47850	118
537	20240719	094600	489745600	47800	47850	47950	47800	176
538	20240719	094500	481315900	47900	47850	47950	47800	216
539	20240719	094400	470968400	47850	47750	47900	47750	30
540	20240719	094300	469533750	47800	47650	47800	47600	591
541	20240719	094200	441309250	47650	47500	47650	47500	107
542	20240719	094100	436217250	47550	47500	47600	47500	73
543	20240719	094000	432744550	47500	47600	47600	47450	145
544	20240719	093900	425859150	47500	47500	47600	47500	41
545	20240719	093800	423911550	47600	47750	47750	47450	383
546	20240719	093700	405713650	47700	47650	47700	47550	155
547	20240719	093600	398339850	47650	47600	47850	47600	70
548	20240719	093500	395001150	47550	47600	47600	47550	9
549	20240719	093400	394572850	47600	47600	47600	47600	1
550	20240719	093300	394525250	47600	47650	47650	47550	87
551	20240719	093200	390385350	47700	47550	47700	47500	99
552	20240719	093100	385673750	47550	47550	47550	47500	102
553	20240719	093000	380824350	47550	47550	47600	47500	37
554	20240719	092900	379065450	47550	47600	47600	47500	43
555	20240719	092800	377019000	47500	47600	47600	47500	105
556	20240719	092700	372026650	47600	47600	47650	47600	41
557	20240719	092600	370073950	47650	47650	47650	47650	47
558	20240719	092500	367834400	47600	47600	47600	47500	408
559	20240719	092400	348426950	47650	47650	47650	47600	45
560	20240719	092300	346282800	47650	47900	47900	47650	230
561	20240719	092200	335314000	47650	47550	47700	47550	220
562	20240719	092100	324839750	47550	47500	47550	47450	281
563	20240719	092000	311492300	47500	47550	47550	47500	29
564	20240719	091900	310114750	47550	47500	47550	47500	43
565	20240719	091800	308072100	47500	47550	47550	47500	97
566	20240719	091700	303461900	47500	47500	47550	47500	69
567	20240719	091600	300182500	47500	47450	47500	47450	61
568	20240719	091500	297285150	47450	47500	47550	47450	31
569	20240719	091400	295812950	47550	47500	47550	47450	157
570	20240719	091300	288358750	47500	47550	47550	47450	476
571	20240719	091200	265746200	47500	47550	47550	47500	50
572	20240719	091100	263368750	47550	47550	47600	47500	202
573	20240719	091000	253764800	47550	47550	47550	47550	82
574	20240719	090900	249865700	47500	47550	47550	47500	36
575	20240719	090800	248154250	47500	47550	47550	47500	168
576	20240719	090700	240169450	47550	47550	47600	47550	54
577	20240719	090600	237599950	47450	47450	47450	47400	117
578	20240719	090500	232051800	47400	47550	47550	47300	1799
579	20240719	090400	146706550	47550	47600	47600	47550	127
580	20240719	090300	140666700	47550	47550	47600	47500	200
581	20240719	090200	131157500	47550	47550	47600	47500	599
582	20240719	090100	102662350	47550	47750	47750	47500	1009
583	20240719	090000	54581650	47800	48100	48100	47700	1137