KissMeData/051500/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193700	355215000	20150	20150	20150	20150	349
3	20240705	193600	355215000	20150	20150	20150	20150	0
4	20240705	193500	355215000	20150	20150	20150	20150	0
5	20240705	193400	355215000	20150	20150	20150	20150	0
6	20240705	193300	355215000	20150	20150	20150	20150	0
7	20240705	193200	355215000	20150	20150	20150	20150	0
8	20240705	193100	355215000	20150	20150	20150	20150	0
9	20240705	193000	355215000	20150	20150	20150	20150	0
10	20240705	192900	355215000	20150	20150	20150	20150	0
11	20240705	192800	355215000	20150	20150	20150	20150	0
12	20240705	192700	355215000	20150	20150	20150	20150	0
13	20240705	192600	355215000	20150	20150	20150	20150	0
14	20240705	192500	355215000	20150	20150	20150	20150	0
15	20240705	192400	355215000	20150	20150	20150	20150	0
16	20240705	192300	355215000	20150	20150	20150	20150	0
17	20240705	192200	355215000	20150	20150	20150	20150	0
18	20240705	192100	355215000	20150	20150	20150	20150	0
19	20240705	192000	355215000	20150	20150	20150	20150	0
20	20240705	191900	355215000	20150	20150	20150	20150	0
21	20240705	191800	355215000	20150	20150	20150	20150	0
22	20240705	191700	355215000	20150	20150	20150	20150	0
23	20240705	191600	355215000	20150	20150	20150	20150	0
24	20240705	191500	355215000	20150	20150	20150	20150	0
25	20240705	191400	355215000	20150	20150	20150	20150	0
26	20240705	191300	355215000	20150	20150	20150	20150	0
27	20240705	191200	355215000	20150	20150	20150	20150	0
28	20240705	191100	355215000	20150	20150	20150	20150	0
29	20240705	191000	355215000	20150	20150	20150	20150	0
30	20240705	190900	355215000	20150	20150	20150	20150	0
31	20240705	190800	355215000	20150	20150	20150	20150	0
32	20240705	190700	355215000	20150	20150	20150	20150	349
33	20240705	190600	355215000	20150	20150	20150	20150	0
34	20240705	190500	355215000	20150	20150	20150	20150	0
35	20240705	190400	355215000	20150	20150	20150	20150	0
36	20240705	190300	355215000	20150	20150	20150	20150	0
37	20240705	190200	355215000	20150	20150	20150	20150	0
38	20240705	190100	355215000	20150	20150	20150	20150	0
39	20240705	190000	355215000	20150	20150	20150	20150	0
40	20240705	185900	355215000	20150	20150	20150	20150	0
41	20240705	185800	355215000	20150	20150	20150	20150	0
42	20240705	185700	355215000	20150	20150	20150	20150	0
43	20240705	185600	355215000	20150	20150	20150	20150	0
44	20240705	185500	355215000	20150	20150	20150	20150	0
45	20240705	185400	355215000	20150	20150	20150	20150	0
46	20240705	185300	355215000	20150	20150	20150	20150	0
47	20240705	185200	355215000	20150	20150	20150	20150	0
48	20240705	185100	355215000	20150	20150	20150	20150	0
49	20240705	185000	355215000	20150	20150	20150	20150	0
50	20240705	184900	355215000	20150	20150	20150	20150	0
51	20240705	184800	355215000	20150	20150	20150	20150	0
52	20240705	184700	355215000	20150	20150	20150	20150	0
53	20240705	184600	355215000	20150	20150	20150	20150	0
54	20240705	184500	355215000	20150	20150	20150	20150	0
55	20240705	184400	355215000	20150	20150	20150	20150	0
56	20240705	184300	355215000	20150	20150	20150	20150	0
57	20240705	184200	355215000	20150	20150	20150	20150	0
58	20240705	184100	355215000	20150	20150	20150	20150	0
59	20240705	184000	355215000	20150	20150	20150	20150	0
60	20240705	183900	355215000	20150	20150	20150	20150	0
61	20240705	183800	355215000	20150	20150	20150	20150	0
62	20240705	183700	355215000	20150	20150	20150	20150	349
63	20240705	183600	355215000	20150	20150	20150	20150	0
64	20240705	183500	355215000	20150	20150	20150	20150	0
65	20240705	183400	355215000	20150	20150	20150	20150	0
66	20240705	183300	355215000	20150	20150	20150	20150	0
67	20240705	183200	355215000	20150	20150	20150	20150	0
68	20240705	183100	355215000	20150	20150	20150	20150	0
69	20240705	183000	355215000	20150	20150	20150	20150	0
70	20240705	182900	355215000	20150	20150	20150	20150	0
71	20240705	182800	355215000	20150	20150	20150	20150	0
72	20240705	182700	355215000	20150	20150	20150	20150	0
73	20240705	182600	355215000	20150	20150	20150	20150	0
74	20240705	182500	355215000	20150	20150	20150	20150	0
75	20240705	182400	355215000	20150	20150	20150	20150	0
76	20240705	182300	355215000	20150	20150	20150	20150	0
77	20240705	182200	355215000	20150	20150	20150	20150	0
78	20240705	182100	355215000	20150	20150	20150	20150	0
79	20240705	182000	355215000	20150	20150	20150	20150	0
80	20240705	181900	355215000	20150	20150	20150	20150	0
81	20240705	181800	355215000	20150	20150	20150	20150	0
82	20240705	181700	355215000	20150	20150	20150	20150	0
83	20240705	181600	355215000	20150	20150	20150	20150	0
84	20240705	181500	355215000	20150	20150	20150	20150	0
85	20240705	181400	355215000	20150	20150	20150	20150	0
86	20240705	181300	355215000	20150	20150	20150	20150	0
87	20240705	181200	355215000	20150	20150	20150	20150	0
88	20240705	181100	355215000	20150	20150	20150	20150	0
89	20240705	181000	355215000	20150	20150	20150	20150	0
90	20240705	180900	355215000	20150	20150	20150	20150	0
91	20240705	180800	355215000	20150	20150	20150	20150	0
92	20240705	180700	355215000	20150	20150	20150	20150	349
93	20240705	180600	355215000	20150	20150	20150	20150	0
94	20240705	180500	355215000	20150	20150	20150	20150	0
95	20240705	180400	355215000	20150	20150	20150	20150	0
96	20240705	180300	355215000	20150	20150	20150	20150	0
97	20240705	180200	355215000	20150	20150	20150	20150	0
98	20240705	180100	355215000	20150	20150	20150	20150	0
99	20240705	180000	355215000	20150	20150	20150	20150	0
100	20240705	175900	355215000	20150	20150	20150	20150	0
101	20240705	175800	355215000	20150	20150	20150	20150	0
102	20240705	175700	355215000	20150	20150	20150	20150	0
103	20240705	175600	355215000	20150	20150	20150	20150	0
104	20240705	175500	355215000	20150	20150	20150	20150	0
105	20240705	175400	355215000	20150	20150	20150	20150	0
106	20240705	175300	355215000	20150	20150	20150	20150	0
107	20240705	175200	355215000	20150	20150	20150	20150	0
108	20240705	175100	355215000	20150	20150	20150	20150	0
109	20240705	175000	355215000	20150	20150	20150	20150	0
110	20240705	174900	355215000	20150	20150	20150	20150	0
111	20240705	174800	355215000	20150	20150	20150	20150	0
112	20240705	174700	355215000	20150	20150	20150	20150	0
113	20240705	174600	355215000	20150	20150	20150	20150	0
114	20240705	174500	355215000	20150	20150	20150	20150	0
115	20240705	174400	355215000	20150	20150	20150	20150	0
116	20240705	174300	355215000	20150	20150	20150	20150	0
117	20240705	174200	355215000	20150	20150	20150	20150	0
118	20240705	174100	355215000	20150	20150	20150	20150	0
119	20240705	174000	355215000	20150	20150	20150	20150	0
120	20240705	173900	355215000	20150	20150	20150	20150	0
121	20240705	173800	355215000	20150	20150	20150	20150	0
122	20240705	173700	355215000	20150	20150	20150	20150	349
123	20240705	173600	355215000	20150	20150	20150	20150	0
124	20240705	173500	355215000	20150	20150	20150	20150	0
125	20240705	173400	355215000	20150	20150	20150	20150	0
126	20240705	173300	355215000	20150	20150	20150	20150	0
127	20240705	173200	355215000	20150	20150	20150	20150	0
128	20240705	173100	355215000	20150	20150	20150	20150	0
129	20240705	173000	355215000	20150	20150	20150	20150	0
130	20240705	172900	355215000	20150	20150	20150	20150	0
131	20240705	172800	355215000	20150	20150	20150	20150	0
132	20240705	172700	355215000	20150	20150	20150	20150	0
133	20240705	172600	355215000	20150	20150	20150	20150	0
134	20240705	172500	355215000	20150	20150	20150	20150	0
135	20240705	172400	355215000	20150	20150	20150	20150	0
136	20240705	172300	355215000	20150	20150	20150	20150	0
137	20240705	172200	355215000	20150	20150	20150	20150	0
138	20240705	172100	355215000	20150	20150	20150	20150	0
139	20240705	172000	355215000	20150	20150	20150	20150	0
140	20240705	171900	355215000	20150	20150	20150	20150	0
141	20240705	171800	355215000	20150	20150	20150	20150	0
142	20240705	171700	355215000	20150	20150	20150	20150	0
143	20240705	171600	355215000	20150	20150	20150	20150	0
144	20240705	171500	355215000	20150	20150	20150	20150	0
145	20240705	171400	355215000	20150	20150	20150	20150	0
146	20240705	171300	355215000	20150	20150	20150	20150	0
147	20240705	171200	355215000	20150	20150	20150	20150	0
148	20240705	171100	355215000	20150	20150	20150	20150	0
149	20240705	171000	355215000	20150	20150	20150	20150	0
150	20240705	170900	355215000	20150	20150	20150	20150	0
151	20240705	170800	355215000	20150	20150	20150	20150	0
152	20240705	170700	355215000	20150	20150	20150	20150	349
153	20240705	170600	355215000	20150	20150	20150	20150	0
154	20240705	170500	355215000	20150	20150	20150	20150	0
155	20240705	170400	355215000	20150	20150	20150	20150	0
156	20240705	170300	355215000	20150	20150	20150	20150	0
157	20240705	170200	355215000	20150	20150	20150	20150	0
158	20240705	170100	355215000	20150	20150	20150	20150	0
159	20240705	170000	355215000	20150	20150	20150	20150	0
160	20240705	165900	355215000	20150	20150	20150	20150	0
161	20240705	165800	355215000	20150	20150	20150	20150	0
162	20240705	165700	355215000	20150	20150	20150	20150	0
163	20240705	165600	355215000	20150	20150	20150	20150	0
164	20240705	165500	355215000	20150	20150	20150	20150	0
165	20240705	165400	355215000	20150	20150	20150	20150	0
166	20240705	165300	355215000	20150	20150	20150	20150	0
167	20240705	165200	355215000	20150	20150	20150	20150	0
168	20240705	165100	355215000	20150	20150	20150	20150	0
169	20240705	165000	355215000	20150	20150	20150	20150	0
170	20240705	164900	355215000	20150	20150	20150	20150	0
171	20240705	164800	355215000	20150	20150	20150	20150	0
172	20240705	164700	355215000	20150	20150	20150	20150	0
173	20240705	164600	355215000	20150	20150	20150	20150	0
174	20240705	164500	355215000	20150	20150	20150	20150	0
175	20240705	164400	355215000	20150	20150	20150	20150	0
176	20240705	164300	355215000	20150	20150	20150	20150	0
177	20240705	164200	355215000	20150	20150	20150	20150	0
178	20240705	164100	355215000	20150	20150	20150	20150	0
179	20240705	164000	355215000	20150	20150	20150	20150	0
180	20240705	163900	355215000	20150	20150	20150	20150	0
181	20240705	163800	355215000	20150	20150	20150	20150	0
182	20240705	163700	355215000	20150	20150	20150	20150	349
183	20240705	163600	355215000	20150	20150	20150	20150	0
184	20240705	163500	355215000	20150	20150	20150	20150	0
185	20240705	163400	355215000	20150	20150	20150	20150	0
186	20240705	163300	355215000	20150	20150	20150	20150	0
187	20240705	163200	355215000	20150	20150	20150	20150	0
188	20240705	163100	355215000	20150	20150	20150	20150	0
189	20240705	163000	355215000	20150	20150	20150	20150	0
190	20240705	162900	355215000	20150	20150	20150	20150	0
191	20240705	162800	355215000	20150	20150	20150	20150	0
192	20240705	162700	355215000	20150	20150	20150	20150	0
193	20240705	162600	355215000	20150	20150	20150	20150	0
194	20240705	162500	355215000	20150	20150	20150	20150	0
195	20240705	162400	355215000	20150	20150	20150	20150	0
196	20240705	162300	355215000	20150	20150	20150	20150	0
197	20240705	162200	355215000	20150	20150	20150	20150	0
198	20240705	162100	355215000	20150	20150	20150	20150	0
199	20240705	162000	355215000	20150	20150	20150	20150	0
200	20240705	161900	355215000	20150	20150	20150	20150	0
201	20240705	161800	355215000	20150	20150	20150	20150	0
202	20240705	161700	355215000	20150	20150	20150	20150	0
203	20240705	161600	355215000	20150	20150	20150	20150	0
204	20240705	161500	355215000	20150	20150	20150	20150	0
205	20240705	161400	355215000	20150	20150	20150	20150	0
206	20240705	161300	355215000	20150	20150	20150	20150	0
207	20240705	161200	355215000	20150	20150	20150	20150	0
208	20240705	161100	355215000	20150	20150	20150	20150	0
209	20240705	161000	355215000	20150	20150	20150	20150	0
210	20240705	160900	355215000	20150	20150	20150	20150	0
211	20240705	160800	355215000	20150	20150	20150	20150	0
212	20240705	160700	355215000	20150	20150	20150	20150	349
213	20240705	160600	355215000	20150	20150	20150	20150	0
214	20240705	160500	355215000	20150	20150	20150	20150	0
215	20240705	160400	355215000	20150	20150	20150	20150	0
216	20240705	160300	355215000	20150	20150	20150	20150	0
217	20240705	160200	355215000	20150	20150	20150	20150	0
218	20240705	160100	355215000	20150	20150	20150	20150	0
219	20240705	160000	355215000	20150	20150	20150	20150	0
220	20240705	155900	355215000	20150	20150	20150	20150	0
221	20240705	155800	355215000	20150	20150	20150	20150	0
222	20240705	155700	355215000	20150	20150	20150	20150	0
223	20240705	155600	355215000	20150	20150	20150	20150	0
224	20240705	155500	355215000	20150	20150	20150	20150	0
225	20240705	155400	355215000	20150	20150	20150	20150	0
226	20240705	155300	355215000	20150	20150	20150	20150	0
227	20240705	155200	355215000	20150	20150	20150	20150	0
228	20240705	155100	355215000	20150	20150	20150	20150	0
229	20240705	155000	355215000	20150	20150	20150	20150	0
230	20240705	154900	355215000	20150	20150	20150	20150	0
231	20240705	154800	355215000	20150	20150	20150	20150	0
232	20240705	154700	355215000	20150	20150	20150	20150	0
233	20240705	154600	355215000	20150	20150	20150	20150	0
234	20240705	154500	355215000	20150	20150	20150	20150	0
235	20240705	154400	355215000	20150	20150	20150	20150	0
236	20240705	154300	355215000	20150	20150	20150	20150	0
237	20240705	154200	355215000	20150	20150	20150	20150	0
238	20240705	154100	355215000	20150	20150	20150	20150	0
239	20240705	154000	355215000	20150	20150	20150	20150	0
240	20240705	153900	355215000	20150	20150	20150	20150	0
241	20240705	153800	355215000	20150	20150	20150	20150	0
242	20240705	153700	355215000	20150	20150	20150	20150	349
243	20240705	153600	355215000	20150	20150	20150	20150	0
244	20240705	153500	355215000	20150	20150	20150	20150	0
245	20240705	153400	355215000	20150	20150	20150	20150	0
246	20240705	153300	355215000	20150	20150	20150	20150	0
247	20240705	153200	355215000	20150	20150	20150	20150	0
248	20240705	153100	355215000	20150	20150	20150	20150	0
249	20240705	153000	355215000	20150	20150	20150	20150	349
250	20240705	152900	348182650	20150	20150	20150	20150	0
251	20240705	152800	348182650	20150	20150	20150	20150	0
252	20240705	152700	348182650	20150	20150	20150	20150	0
253	20240705	152600	348182650	20150	20150	20150	20150	0
254	20240705	152500	348182650	20150	20150	20150	20150	0
255	20240705	152400	348182650	20150	20150	20150	20150	0
256	20240705	152300	348182650	20150	20150	20150	20150	0
257	20240705	152200	348182650	20150	20150	20150	20150	0
258	20240705	152100	348182650	20150	20150	20150	20150	0
259	20240705	152000	348182650	20150	20150	20150	20150	0
260	20240705	151900	348182650	20150	20150	20150	20150	8
261	20240705	151800	348021450	20150	20100	20150	20100	72
262	20240705	151700	346570750	20100	20100	20100	20100	0
263	20240705	151600	346570750	20100	20100	20100	20100	11
264	20240705	151500	346349650	20100	20100	20100	20100	0
265	20240705	151400	346349650	20100	20100	20100	20100	0
266	20240705	151300	346349650	20100	20100	20100	20100	10
267	20240705	151200	346148650	20100	20100	20100	20100	0
268	20240705	151100	346148650	20100	20100	20100	20100	18
269	20240705	151000	345786850	20100	20100	20100	20100	0
270	20240705	150900	345786850	20100	20100	20100	20100	1
271	20240705	150800	345766750	20150	20150	20150	20150	4
272	20240705	150700	345686150	20100	20100	20100	20100	289
273	20240705	150600	339877250	20100	20100	20100	20100	8
274	20240705	150500	339716450	20250	20150	20250	20150	5
275	20240705	150400	339615500	20100	20100	20100	20100	8
276	20240705	150300	339454700	20100	20100	20100	20100	0
277	20240705	150200	339454700	20100	20100	20100	20100	8
278	20240705	150100	339293900	20100	20100	20100	20100	0
279	20240705	150000	339293900	20100	20100	20100	20100	248
280	20240705	145900	334309100	20100	20100	20100	20100	361
281	20240705	145800	327053000	20100	20100	20100	20100	0
282	20240705	145700	327053000	20100	20100	20100	20100	11
283	20240705	145600	326831900	20150	20150	20150	20150	0
284	20240705	145500	326831900	20150	20100	20150	20100	9
285	20240705	145400	326650650	20150	20150	20150	20150	4
286	20240705	145300	326570050	20100	20100	20100	20100	0
287	20240705	145200	326570050	20100	20150	20150	20100	8
288	20240705	145100	326408950	20150	20150	20150	20150	1
289	20240705	145000	326388800	20150	20150	20150	20150	8
290	20240705	144900	326227600	20150	20150	20150	20150	3
291	20240705	144800	326167150	20150	20150	20150	20150	8
292	20240705	144700	326005950	20150	20150	20150	20150	2
293	20240705	144600	325965650	20150	20150	20150	20150	8
294	20240705	144500	325804450	20150	20150	20150	20150	0
295	20240705	144400	325804450	20150	20150	20150	20150	0
296	20240705	144300	325804450	20150	20100	20150	20100	10
297	20240705	144200	325603400	20100	20100	20100	20100	0
298	20240705	144100	325603400	20100	20100	20100	20100	10
299	20240705	144000	325402400	20100	20100	20100	20100	0
300	20240705	143900	325402400	20100	20100	20100	20100	2
301	20240705	143800	325362200	20100	20100	20100	20100	9
302	20240705	143700	325181300	20150	20100	20150	20100	52
303	20240705	143600	324133600	20100	20100	20100	20100	8
304	20240705	143500	323972800	20100	20100	20100	20100	2
305	20240705	143400	323932600	20100	20100	20100	20100	8
306	20240705	143300	323771800	20100	20150	20150	20100	12
307	20240705	143200	323530100	20100	20100	20100	20100	1
308	20240705	143100	323510000	20100	20100	20100	20100	11
309	20240705	143000	323288900	20100	20100	20100	20100	0
310	20240705	142900	323288900	20100	20100	20100	20100	11
311	20240705	142800	323067800	20100	20100	20100	20100	1
312	20240705	142700	323047700	20100	20100	20100	20100	11
313	20240705	142600	322826600	20100	20100	20100	20100	0
314	20240705	142500	322826600	20100	20150	20150	20100	102
315	20240705	142400	320771400	20150	20100	20150	20100	10
316	20240705	142300	320570350	20100	20100	20100	20100	3
317	20240705	142200	320510050	20100	20100	20100	20100	8
318	20240705	142100	320349250	20100	20100	20100	20100	3
319	20240705	142000	320288950	20100	20100	20100	20100	10
320	20240705	141900	320087950	20100	20100	20100	20100	2
321	20240705	141800	320047750	20100	20100	20100	20100	7
322	20240705	141700	319907050	20100	20100	20100	20100	14
323	20240705	141600	319625650	20100	20100	20100	20100	1
324	20240705	141500	319605550	20100	20100	20100	20100	10
325	20240705	141400	319404550	20100	20100	20100	20100	125
326	20240705	141300	316892050	20050	20050	20050	20050	12
327	20240705	141200	316651450	20050	20050	20050	20050	3
328	20240705	141100	316591300	20050	20100	20100	20050	34
329	20240705	141000	315907950	20100	20100	20100	20100	11
330	20240705	140900	315686850	20100	20100	20100	20100	155
331	20240705	140800	312571350	20100	20150	20150	20100	540
332	20240705	140700	301690850	20150	20150	20150	20150	4
333	20240705	140600	301610250	20150	20150	20150	20150	14
334	20240705	140500	301328150	20150	20150	20150	20150	5
335	20240705	140400	301227400	20150	20150	20150	20150	3
336	20240705	140300	301166950	20200	20200	20200	20200	12
337	20240705	140200	300924550	20200	20200	20200	20200	2
338	20240705	140100	300884150	20200	20150	20200	20150	37
339	20240705	140000	300137300	20150	20150	20200	20150	3
340	20240705	135900	300076800	20250	20200	20250	20150	439
341	20240705	135800	291213550	20200	20200	20200	20200	2
342	20240705	135700	291173150	20200	20200	20200	20200	4
343	20240705	135600	291092350	20200	20200	20200	20200	10
344	20240705	135500	290890350	20200	20200	20250	20200	6
345	20240705	135400	290769100	20200	20200	20200	20200	10
346	20240705	135300	290567100	20200	20200	20200	20200	6
347	20240705	135200	290445900	20200	20200	20200	20200	10
348	20240705	135100	290243900	20200	20200	20200	20200	4
349	20240705	135000	290163100	20200	20200	20200	20200	100
350	20240705	134900	288143100	20200	20200	20200	20200	12
351	20240705	134800	287900700	20200	20200	20200	20200	2
352	20240705	134700	287860300	20200	20250	20250	20200	21
353	20240705	134600	287435550	20200	20200	20200	20200	3
354	20240705	134500	287374950	20200	20200	20200	20200	11
355	20240705	134400	287152750	20200	20200	20200	20200	1
356	20240705	134300	287132550	20250	20200	20250	20200	11
357	20240705	134200	286909850	20200	20250	20250	20200	58
358	20240705	134100	285735750	20200	20200	20200	20200	0
359	20240705	134000	285735750	20200	20200	20200	20200	9
360	20240705	133900	285553950	20200	20200	20200	20200	0
361	20240705	133800	285553950	20200	20200	20200	20200	8
362	20240705	133700	285392350	20250	20250	20250	20250	13
363	20240705	133600	285129100	20200	20200	20200	20200	16
364	20240705	133500	284805900	20200	20200	20200	20200	8
365	20240705	133400	284644300	20250	20250	20250	20250	0
366	20240705	133300	284644300	20250	20200	20250	20200	9
367	20240705	133200	284462450	20200	20200	20200	20200	0
368	20240705	133100	284462450	20200	20200	20200	20200	8
369	20240705	133000	284300850	20200	20200	20200	20200	0
370	20240705	132900	284300850	20200	20200	20200	20200	0
371	20240705	132800	284300850	20200	20200	20200	20200	8
372	20240705	132700	284139250	20200	20200	20200	20200	0
373	20240705	132600	284139250	20200	20200	20200	20200	8
374	20240705	132500	283977650	20200	20200	20200	20200	122
375	20240705	132400	281513250	20200	20200	20200	20200	108
376	20240705	132300	279331650	20200	20200	20200	20200	0
377	20240705	132200	279331650	20200	20200	20200	20200	0
378	20240705	132100	279331650	20200	20200	20200	20200	8
379	20240705	132000	279170050	20250	20250	20250	20250	0
380	20240705	131900	279170050	20250	20250	20250	20250	0
381	20240705	131800	279170050	20250	20250	20250	20250	1
382	20240705	131700	279149800	20250	20250	20250	20250	0
383	20240705	131600	279149800	20250	20250	20250	20250	1
384	20240705	131500	279129550	20200	20200	20200	20200	0
385	20240705	131400	279129550	20200	20200	20200	20200	0
386	20240705	131300	279129550	20200	20200	20200	20200	0
387	20240705	131200	279129550	20200	20200	20200	20200	0
388	20240705	131100	279129550	20200	20200	20200	20200	0
389	20240705	131000	279129550	20200	20200	20200	20200	0
390	20240705	130900	279129550	20200	20200	20200	20200	0
391	20240705	130800	279129550	20200	20200	20200	20200	0
392	20240705	130700	279129550	20200	20200	20200	20200	0
393	20240705	130600	279129550	20200	20200	20200	20200	0
394	20240705	130500	279129550	20200	20200	20200	20200	0
395	20240705	130400	279129550	20200	20200	20200	20200	0
396	20240705	130300	279129550	20200	20200	20200	20200	0
397	20240705	130200	279129550	20200	20200	20200	20200	0
398	20240705	130100	279129550	20200	20200	20200	20200	0
399	20240705	130000	279129550	20200	20200	20200	20200	0
400	20240705	125900	279129550	20200	20200	20200	20200	5
401	20240705	125800	279028550	20250	20250	20250	20250	0
402	20240705	125700	279028550	20250	20250	20250	20250	1
403	20240705	125600	279008300	20200	20200	20200	20200	0
404	20240705	125500	279008300	20200	20200	20200	20200	1
405	20240705	125400	278988100	20200	20200	20200	20200	0
406	20240705	125300	278988100	20200	20200	20200	20200	0
407	20240705	125200	278988100	20200	20200	20200	20200	0
408	20240705	125100	278988100	20200	20200	20200	20200	0
409	20240705	125000	278988100	20200	20200	20200	20200	0
410	20240705	124900	278988100	20200	20200	20200	20200	0
411	20240705	124800	278988100	20200	20200	20200	20200	0
412	20240705	124700	278988100	20200	20200	20200	20200	0
413	20240705	124600	278988100	20200	20200	20200	20200	0
414	20240705	124500	278988100	20200	20200	20200	20200	0
415	20240705	124400	278988100	20200	20200	20200	20200	0
416	20240705	124300	278988100	20200	20200	20200	20200	0
417	20240705	124200	278988100	20200	20200	20200	20200	0
418	20240705	124100	278988100	20200	20200	20200	20200	0
419	20240705	124000	278988100	20200	20200	20200	20200	0
420	20240705	123900	278988100	20200	20200	20200	20200	0
421	20240705	123800	278988100	20200	20200	20200	20200	0
422	20240705	123700	278988100	20200	20200	20200	20200	0
423	20240705	123600	278988100	20200	20200	20200	20200	0
424	20240705	123500	278988100	20200	20200	20200	20200	0
425	20240705	123400	278988100	20200	20200	20200	20200	0
426	20240705	123300	278988100	20200	20200	20200	20200	0
427	20240705	123200	278988100	20200	20200	20200	20200	4
428	20240705	123100	278907300	20200	20200	20200	20200	93
429	20240705	123000	277028700	20200	20200	20200	20200	60
430	20240705	122900	275816700	20200	20200	20200	20200	0
431	20240705	122800	275816700	20200	20200	20200	20200	0
432	20240705	122700	275816700	20200	20200	20200	20200	0
433	20240705	122600	275816700	20200	20200	20200	20200	0
434	20240705	122500	275816700	20200	20200	20200	20200	0
435	20240705	122400	275816700	20200	20200	20200	20200	3
436	20240705	122300	275756100	20150	20150	20150	20150	0
437	20240705	122200	275756100	20150	20150	20150	20150	0
438	20240705	122100	275756100	20150	20150	20150	20150	0
439	20240705	122000	275756100	20150	20150	20150	20150	0
440	20240705	121900	275756100	20150	20150	20150	20150	0
441	20240705	121800	275756100	20150	20150	20150	20150	0
442	20240705	121700	275756100	20150	20150	20150	20150	0
443	20240705	121600	275756100	20150	20150	20150	20150	69
444	20240705	121500	274365750	20150	20150	20150	20150	0
445	20240705	121400	274365750	20150	20150	20150	20150	50
446	20240705	121300	273358250	20150	20150	20150	20150	3
447	20240705	121200	273297800	20150	20150	20150	20150	0
448	20240705	121100	273297800	20150	20150	20150	20150	0
449	20240705	121000	273297800	20150	20150	20150	20150	0
450	20240705	120900	273297800	20150	20150	20150	20150	0
451	20240705	120800	273297800	20150	20050	20150	20050	4
452	20240705	120700	273217300	20050	20050	20050	20050	0
453	20240705	120600	273217300	20050	20050	20050	20050	0
454	20240705	120500	273217300	20050	20050	20050	20050	0
455	20240705	120400	273217300	20050	20050	20050	20050	0
456	20240705	120300	273217300	20050	20050	20050	20050	0
457	20240705	120200	273217300	20050	20050	20050	20050	0
458	20240705	120100	273217300	20050	20050	20050	20050	0
459	20240705	120000	273217300	20050	20050	20050	20050	0
460	20240705	115900	273217300	20050	20050	20050	20050	3
461	20240705	115800	273157150	20150	20150	20150	20150	0
462	20240705	115700	273157150	20150	20150	20150	20150	1
463	20240705	115600	273137000	20050	20050	20050	20050	13
464	20240705	115500	272876350	20100	20100	20100	20100	1
465	20240705	115400	272856250	20050	20050	20050	20050	0
466	20240705	115300	272856250	20050	20050	20050	20050	23
467	20240705	115200	272395100	20050	20100	20100	20050	200
468	20240705	115100	268384050	20100	20100	20100	20100	0
469	20240705	115000	268384050	20100	20100	20100	20100	3
470	20240705	114900	268323750	20150	20150	20150	20150	294
471	20240705	114800	262399650	20150	20150	20150	20150	5
472	20240705	114700	262298900	20100	20100	20100	20100	3
473	20240705	114600	262238600	20100	20100	20100	20100	0
474	20240705	114500	262238600	20100	20100	20100	20100	0
475	20240705	114400	262238600	20100	20100	20100	20100	3
476	20240705	114300	262178300	20050	20050	20050	20050	0
477	20240705	114200	262178300	20050	20050	20050	20050	0
478	20240705	114100	262178300	20050	20050	20050	20050	3
479	20240705	114000	262118150	20050	20050	20050	20050	0
480	20240705	113900	262118150	20050	20100	20100	20050	100
481	20240705	113800	260112650	20050	20050	20050	20050	3
482	20240705	113700	260052500	20050	20050	20050	20050	0
483	20240705	113600	260052500	20050	20050	20050	20050	1
484	20240705	113500	260032450	20050	20050	20050	20050	3
485	20240705	113400	259972300	20050	20050	20050	20050	1
486	20240705	113300	259952250	20050	20050	20050	20050	0
487	20240705	113200	259952250	20050	20100	20100	20050	3
488	20240705	113100	259892050	20050	20050	20050	20050	0
489	20240705	113000	259892050	20050	20050	20050	20050	0
490	20240705	112900	259892050	20050	20050	20050	20050	3
491	20240705	112800	259831900	20050	20050	20050	20050	0
492	20240705	112700	259831900	20050	20050	20050	20050	141
493	20240705	112600	257004850	20050	20100	20100	20050	3
494	20240705	112500	256944650	20150	20150	20150	20150	0
495	20240705	112400	256944650	20150	20100	20150	20100	106
496	20240705	112300	254808800	20050	20050	20050	20050	3
497	20240705	112200	254748650	20100	20100	20100	20100	0
498	20240705	112100	254748650	20100	20100	20100	20100	1
499	20240705	112000	254728550	20100	20100	20100	20100	3
500	20240705	111900	254668250	20150	20150	20150	20150	0
501	20240705	111800	254668250	20150	20150	20150	20150	0
502	20240705	111700	254668250	20150	20050	20150	20050	4
503	20240705	111600	254587950	20050	20100	20100	20050	29
504	20240705	111500	254005650	20100	20100	20100	20100	0
505	20240705	111400	254005650	20100	20100	20100	20100	3
506	20240705	111300	253945350	20100	20100	20100	20100	0
507	20240705	111200	253945350	20100	20100	20100	20100	0
508	20240705	111100	253945350	20100	20100	20100	20100	51
509	20240705	111000	252920250	20100	20100	20100	20100	0
510	20240705	110900	252920250	20100	20100	20100	20100	0
511	20240705	110800	252920250	20100	20150	20150	20100	5
512	20240705	110700	252819700	20100	20100	20100	20100	71
513	20240705	110600	251392600	20100	20100	20100	20100	0
514	20240705	110500	251392600	20100	20100	20100	20100	4
515	20240705	110400	251312200	20100	20100	20100	20100	0
516	20240705	110300	251312200	20100	20100	20100	20100	0
517	20240705	110200	251312200	20100	20100	20100	20100	200
518	20240705	110100	247292200	20150	20150	20150	20000	3809
519	20240705	110000	170954550	20150	20150	20150	20150	1
520	20240705	105900	170934400	20200	20200	20200	20200	88
521	20240705	105800	169156800	20200	20200	20200	20200	206
522	20240705	105700	164995600	20200	20200	20200	20200	0
523	20240705	105600	164995600	20200	20200	20200	20200	550
524	20240705	105500	153885600	20200	20200	20200	20200	1
525	20240705	105400	153865400	20200	20200	20200	20200	1
526	20240705	105300	153845200	20200	20200	20200	20200	0
527	20240705	105200	153845200	20200	20200	20200	20200	700
528	20240705	105100	139705200	20250	20250	20250	20250	10
529	20240705	105000	139502700	20200	20200	20200	20200	0
530	20240705	104900	139502700	20200	20200	20200	20200	0
531	20240705	104800	139502700	20200	20200	20200	20200	0
532	20240705	104700	139502700	20200	20200	20200	20200	0
533	20240705	104600	139502700	20200	20200	20200	20200	0
534	20240705	104500	139502700	20200	20200	20200	20200	1
535	20240705	104400	139482500	20200	20200	20200	20200	0
536	20240705	104300	139482500	20200	20200	20200	20200	0
537	20240705	104200	139482500	20200	20200	20200	20200	0
538	20240705	104100	139482500	20200	20200	20200	20200	0
539	20240705	104000	139482500	20200	20200	20200	20200	0
540	20240705	103900	139482500	20200	20200	20200	20200	0
541	20240705	103800	139482500	20200	20200	20200	20200	10
542	20240705	103700	139280500	20200	20200	20200	20200	25
543	20240705	103600	138775500	20200	20200	20200	20200	0
544	20240705	103500	138775500	20200	20200	20200	20200	2200
545	20240705	103400	94335500	20300	20300	20300	20300	5
546	20240705	103300	94234000	20300	20300	20300	20300	1
547	20240705	103200	94213700	20300	20300	20300	20300	195
548	20240705	103100	90255200	20300	20300	20300	20300	0
549	20240705	103000	90255200	20300	20300	20300	20300	311
550	20240705	102900	83941900	20250	20250	20250	20250	384
551	20240705	102800	76165900	20250	20250	20250	20250	0
552	20240705	102700	76165900	20250	20250	20250	20250	0
553	20240705	102600	76165900	20250	20250	20250	20250	0
554	20240705	102500	76165900	20250	20250	20250	20250	0
555	20240705	102400	76165900	20250	20250	20250	20250	13
556	20240705	102300	75902650	20250	20250	20250	20250	236
557	20240705	102200	71123650	20250	20250	20250	20250	0
558	20240705	102100	71123650	20250	20250	20250	20250	4
559	20240705	102000	71042650	20250	20250	20250	20250	0
560	20240705	101900	71042650	20250	20250	20250	20250	65
561	20240705	101800	69726400	20250	20250	20250	20250	0
562	20240705	101700	69726400	20250	20250	20300	20250	19
563	20240705	101600	69341600	20250	20250	20250	20250	222
564	20240705	101500	64846100	20250	20250	20250	20250	0
565	20240705	101400	64846100	20250	20250	20250	20250	233
566	20240705	101300	60127850	20250	20250	20250	20250	0
567	20240705	101200	60127850	20250	20250	20250	20250	501
568	20240705	101100	49982600	20250	20250	20250	20250	0
569	20240705	101000	49982600	20250	20250	20250	20250	1
570	20240705	100900	49962350	20200	20200	20200	20200	0
571	20240705	100800	49962350	20200	20200	20200	20200	0
572	20240705	100700	49962350	20200	20200	20200	20200	0
573	20240705	100600	49962350	20200	20200	20200	20200	5
574	20240705	100500	49861350	20200	20200	20200	20200	627
575	20240705	100400	37195950	20250	20250	20250	20250	1
576	20240705	100300	37175700	20250	20200	20250	20200	94
577	20240705	100200	35276850	20200	20200	20200	20200	100
578	20240705	100100	33256850	20200	20150	20200	20150	16
579	20240705	100000	32934150	20200	20200	20200	20200	1
580	20240705	095900	32913950	20150	20200	20200	20150	13
581	20240705	095800	32651750	20200	20200	20200	20200	198
582	20240705	095700	28652150	20200	20200	20200	20150	6
583	20240705	095600	28531050	20200	20200	20200	20150	14
584	20240705	095500	28248750	20200	20200	20200	20200	0
585	20240705	095400	28248750	20200	20200	20200	20200	0
586	20240705	095300	28248750	20200	20200	20200	20200	5
587	20240705	095200	28147750	20200	20200	20200	20200	0
588	20240705	095100	28147750	20200	20200	20200	20200	0
589	20240705	095000	28147750	20200	20200	20200	20200	0
590	20240705	094900	28147750	20200	20200	20200	20200	0
591	20240705	094800	28147750	20200	20200	20200	20200	0
592	20240705	094700	28147750	20200	20200	20200	20200	17
593	20240705	094600	27804350	20200	20200	20200	20200	0
594	20240705	094500	27804350	20200	20200	20200	20200	1
595	20240705	094400	27784150	20200	20200	20200	20200	0
596	20240705	094300	27784150	20200	20200	20200	20200	9
597	20240705	094200	27602350	20150	20150	20150	20150	0
598	20240705	094100	27602350	20150	20150	20150	20150	0
599	20240705	094000	27602350	20150	20150	20150	20150	4
600	20240705	093900	27521750	20200	20200	20200	20200	0
601	20240705	093800	27521750	20200	20200	20200	20200	10
602	20240705	093700	27319750	20200	20200	20200	20200	0
603	20240705	093600	27319750	20200	20200	20200	20200	0
604	20240705	093500	27319750	20200	20200	20200	20200	15
605	20240705	093400	27016750	20100	20100	20100	20100	0
606	20240705	093300	27016750	20100	20200	20200	20100	151
607	20240705	093200	23981400	20200	20200	20200	20200	0
608	20240705	093100	23981400	20200	20200	20200	20150	24
609	20240705	093000	23496650	20100	20100	20100	20100	0
610	20240705	092900	23496650	20100	20100	20100	20100	0
611	20240705	092800	23496650	20100	20100	20100	20100	0
612	20240705	092700	23496650	20100	20100	20100	20100	0
613	20240705	092600	23496650	20100	20100	20100	20100	255
614	20240705	092500	18371150	20100	20100	20100	20100	0
615	20240705	092400	18371150	20100	20100	20100	20100	0
616	20240705	092300	18371150	20100	20100	20100	20100	50
617	20240705	092200	17366150	20100	20100	20100	20100	0
618	20240705	092100	17366150	20100	20100	20100	20100	0
619	20240705	092000	17366150	20100	20150	20150	20100	5
620	20240705	091900	17265550	20100	20200	20200	20100	14
621	20240705	091800	16983150	20150	20150	20150	20150	1
622	20240705	091700	16963000	20200	20200	20200	20200	12
623	20240705	091600	16720600	20200	20200	20200	20200	0
624	20240705	091500	16720600	20200	20200	20200	20200	0
625	20240705	091400	16720600	20200	20200	20200	20200	0
626	20240705	091300	16720600	20200	20150	20200	20150	65
627	20240705	091200	15410400	20150	20150	20150	20150	14
628	20240705	091100	15128300	20050	20050	20050	20050	0
629	20240705	091000	15128300	20050	20050	20050	20050	0
630	20240705	090900	15128300	20050	20050	20050	20050	0
631	20240705	090800	15128300	20050	20050	20050	20050	1
632	20240705	090700	15108250	20000	20000	20000	20000	0
633	20240705	090600	15108250	20000	20150	20150	20000	587
634	20240705	090500	3363150	20150	20150	20150	20150	30
635	20240705	090400	2758650	20100	20100	20100	20100	74
636	20240705	090300	1271250	20100	20100	20100	20100	1
637	20240705	090200	1251150	20150	20150	20150	20150	0
638	20240705	090100	1251150	20150	20150	20150	20150	20
639	20240705	090000	848150	20150	20200	20200	20150	42