KissMeData/073490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	195400	274616400	21350	21350	21350	21350	135
3	20240715	195300	274616400	21350	21350	21350	21350	0
4	20240715	195200	274616400	21350	21350	21350	21350	0
5	20240715	195100	274616400	21350	21350	21350	21350	0
6	20240715	195000	274616400	21350	21350	21350	21350	0
7	20240715	194900	274616400	21350	21350	21350	21350	0
8	20240715	194800	274616400	21350	21350	21350	21350	0
9	20240715	194700	274616400	21350	21350	21350	21350	0
10	20240715	194600	274616400	21350	21350	21350	21350	0
11	20240715	194500	274616400	21350	21350	21350	21350	0
12	20240715	194400	274616400	21350	21350	21350	21350	0
13	20240715	194300	274616400	21350	21350	21350	21350	0
14	20240715	194200	274616400	21350	21350	21350	21350	0
15	20240715	194100	274616400	21350	21350	21350	21350	0
16	20240715	194000	274616400	21350	21350	21350	21350	0
17	20240715	193900	274616400	21350	21350	21350	21350	0
18	20240715	193800	274616400	21350	21350	21350	21350	0
19	20240715	193700	274616400	21350	21350	21350	21350	0
20	20240715	193600	274616400	21350	21350	21350	21350	0
21	20240715	193500	274616400	21350	21350	21350	21350	0
22	20240715	193400	274616400	21350	21350	21350	21350	0
23	20240715	193300	274616400	21350	21350	21350	21350	0
24	20240715	193200	274616400	21350	21350	21350	21350	0
25	20240715	193100	274616400	21350	21350	21350	21350	0
26	20240715	193000	274616400	21350	21350	21350	21350	0
27	20240715	192900	274616400	21350	21350	21350	21350	0
28	20240715	192800	274616400	21350	21350	21350	21350	0
29	20240715	192700	274616400	21350	21350	21350	21350	0
30	20240715	192600	274616400	21350	21350	21350	21350	0
31	20240715	192500	274616400	21350	21350	21350	21350	0
32	20240715	192400	274616400	21350	21350	21350	21350	135
33	20240715	192300	274616400	21350	21350	21350	21350	0
34	20240715	192200	274616400	21350	21350	21350	21350	0
35	20240715	192100	274616400	21350	21350	21350	21350	0
36	20240715	192000	274616400	21350	21350	21350	21350	0
37	20240715	191900	274616400	21350	21350	21350	21350	0
38	20240715	191800	274616400	21350	21350	21350	21350	0
39	20240715	191700	274616400	21350	21350	21350	21350	0
40	20240715	191600	274616400	21350	21350	21350	21350	0
41	20240715	191500	274616400	21350	21350	21350	21350	0
42	20240715	191400	274616400	21350	21350	21350	21350	0
43	20240715	191300	274616400	21350	21350	21350	21350	0
44	20240715	191200	274616400	21350	21350	21350	21350	0
45	20240715	191100	274616400	21350	21350	21350	21350	0
46	20240715	191000	274616400	21350	21350	21350	21350	0
47	20240715	190900	274616400	21350	21350	21350	21350	0
48	20240715	190800	274616400	21350	21350	21350	21350	0
49	20240715	190700	274616400	21350	21350	21350	21350	0
50	20240715	190600	274616400	21350	21350	21350	21350	0
51	20240715	190500	274616400	21350	21350	21350	21350	0
52	20240715	190400	274616400	21350	21350	21350	21350	0
53	20240715	190300	274616400	21350	21350	21350	21350	0
54	20240715	190200	274616400	21350	21350	21350	21350	0
55	20240715	190100	274616400	21350	21350	21350	21350	0
56	20240715	190000	274616400	21350	21350	21350	21350	0
57	20240715	185900	274616400	21350	21350	21350	21350	0
58	20240715	185800	274616400	21350	21350	21350	21350	0
59	20240715	185700	274616400	21350	21350	21350	21350	0
60	20240715	185600	274616400	21350	21350	21350	21350	0
61	20240715	185500	274616400	21350	21350	21350	21350	0
62	20240715	185400	274616400	21350	21350	21350	21350	135
63	20240715	185300	274616400	21350	21350	21350	21350	0
64	20240715	185200	274616400	21350	21350	21350	21350	0
65	20240715	185100	274616400	21350	21350	21350	21350	0
66	20240715	185000	274616400	21350	21350	21350	21350	0
67	20240715	184900	274616400	21350	21350	21350	21350	0
68	20240715	184800	274616400	21350	21350	21350	21350	0
69	20240715	184700	274616400	21350	21350	21350	21350	0
70	20240715	184600	274616400	21350	21350	21350	21350	0
71	20240715	184500	274616400	21350	21350	21350	21350	0
72	20240715	184400	274616400	21350	21350	21350	21350	0
73	20240715	184300	274616400	21350	21350	21350	21350	0
74	20240715	184200	274616400	21350	21350	21350	21350	0
75	20240715	184100	274616400	21350	21350	21350	21350	0
76	20240715	184000	274616400	21350	21350	21350	21350	0
77	20240715	183900	274616400	21350	21350	21350	21350	0
78	20240715	183800	274616400	21350	21350	21350	21350	0
79	20240715	183700	274616400	21350	21350	21350	21350	0
80	20240715	183600	274616400	21350	21350	21350	21350	0
81	20240715	183500	274616400	21350	21350	21350	21350	0
82	20240715	183400	274616400	21350	21350	21350	21350	0
83	20240715	183300	274616400	21350	21350	21350	21350	0
84	20240715	183200	274616400	21350	21350	21350	21350	0
85	20240715	183100	274616400	21350	21350	21350	21350	0
86	20240715	183000	274616400	21350	21350	21350	21350	0
87	20240715	182900	274616400	21350	21350	21350	21350	0
88	20240715	182800	274616400	21350	21350	21350	21350	0
89	20240715	182700	274616400	21350	21350	21350	21350	0
90	20240715	182600	274616400	21350	21350	21350	21350	0
91	20240715	182500	274616400	21350	21350	21350	21350	0
92	20240715	182400	274616400	21350	21350	21350	21350	135
93	20240715	182300	274616400	21350	21350	21350	21350	0
94	20240715	182200	274616400	21350	21350	21350	21350	0
95	20240715	182100	274616400	21350	21350	21350	21350	0
96	20240715	182000	274616400	21350	21350	21350	21350	0
97	20240715	181900	274616400	21350	21350	21350	21350	0
98	20240715	181800	274616400	21350	21350	21350	21350	0
99	20240715	181700	274616400	21350	21350	21350	21350	0
100	20240715	181600	274616400	21350	21350	21350	21350	0
101	20240715	181500	274616400	21350	21350	21350	21350	0
102	20240715	181400	274616400	21350	21350	21350	21350	0
103	20240715	181300	274616400	21350	21350	21350	21350	0
104	20240715	181200	274616400	21350	21350	21350	21350	0
105	20240715	181100	274616400	21350	21350	21350	21350	0
106	20240715	181000	274616400	21350	21350	21350	21350	0
107	20240715	180900	274616400	21350	21350	21350	21350	0
108	20240715	180800	274616400	21350	21350	21350	21350	0
109	20240715	180700	274616400	21350	21350	21350	21350	0
110	20240715	180600	274616400	21350	21350	21350	21350	0
111	20240715	180500	274616400	21350	21350	21350	21350	0
112	20240715	180400	274616400	21350	21350	21350	21350	0
113	20240715	180300	274616400	21350	21350	21350	21350	0
114	20240715	180200	274616400	21350	21350	21350	21350	0
115	20240715	180100	274616400	21350	21350	21350	21350	0
116	20240715	180000	274616400	21350	21350	21350	21350	0
117	20240715	175900	274616400	21350	21350	21350	21350	0
118	20240715	175800	274616400	21350	21350	21350	21350	0
119	20240715	175700	274616400	21350	21350	21350	21350	0
120	20240715	175600	274616400	21350	21350	21350	21350	0
121	20240715	175500	274616400	21350	21350	21350	21350	0
122	20240715	175400	274616400	21350	21350	21350	21350	135
123	20240715	175300	274616400	21350	21350	21350	21350	0
124	20240715	175200	274616400	21350	21350	21350	21350	0
125	20240715	175100	274616400	21350	21350	21350	21350	0
126	20240715	175000	274616400	21350	21350	21350	21350	0
127	20240715	174900	274616400	21350	21350	21350	21350	0
128	20240715	174800	274616400	21350	21350	21350	21350	0
129	20240715	174700	274616400	21350	21350	21350	21350	0
130	20240715	174600	274616400	21350	21350	21350	21350	0
131	20240715	174500	274616400	21350	21350	21350	21350	0
132	20240715	174400	274616400	21350	21350	21350	21350	0
133	20240715	174300	274616400	21350	21350	21350	21350	0
134	20240715	174200	274616400	21350	21350	21350	21350	0
135	20240715	174100	274616400	21350	21350	21350	21350	0
136	20240715	174000	274616400	21350	21350	21350	21350	0
137	20240715	173900	274616400	21350	21350	21350	21350	0
138	20240715	173800	274616400	21350	21350	21350	21350	0
139	20240715	173700	274616400	21350	21350	21350	21350	0
140	20240715	173600	274616400	21350	21350	21350	21350	0
141	20240715	173500	274616400	21350	21350	21350	21350	0
142	20240715	173400	274616400	21350	21350	21350	21350	0
143	20240715	173300	274616400	21350	21350	21350	21350	0
144	20240715	173200	274616400	21350	21350	21350	21350	0
145	20240715	173100	274616400	21350	21350	21350	21350	0
146	20240715	173000	274616400	21350	21350	21350	21350	0
147	20240715	172900	274616400	21350	21350	21350	21350	0
148	20240715	172800	274616400	21350	21350	21350	21350	0
149	20240715	172700	274616400	21350	21350	21350	21350	0
150	20240715	172600	274616400	21350	21350	21350	21350	0
151	20240715	172500	274616400	21350	21350	21350	21350	0
152	20240715	172400	274616400	21350	21350	21350	21350	135
153	20240715	172300	274616400	21350	21350	21350	21350	0
154	20240715	172200	274616400	21350	21350	21350	21350	0
155	20240715	172100	274616400	21350	21350	21350	21350	0
156	20240715	172000	274616400	21350	21350	21350	21350	0
157	20240715	171900	274616400	21350	21350	21350	21350	0
158	20240715	171800	274616400	21350	21350	21350	21350	0
159	20240715	171700	274616400	21350	21350	21350	21350	0
160	20240715	171600	274616400	21350	21350	21350	21350	0
161	20240715	171500	274616400	21350	21350	21350	21350	0
162	20240715	171400	274616400	21350	21350	21350	21350	0
163	20240715	171300	274616400	21350	21350	21350	21350	0
164	20240715	171200	274616400	21350	21350	21350	21350	0
165	20240715	171100	274616400	21350	21350	21350	21350	0
166	20240715	171000	274616400	21350	21350	21350	21350	0
167	20240715	170900	274616400	21350	21350	21350	21350	0
168	20240715	170800	274616400	21350	21350	21350	21350	0
169	20240715	170700	274616400	21350	21350	21350	21350	0
170	20240715	170600	274616400	21350	21350	21350	21350	0
171	20240715	170500	274616400	21350	21350	21350	21350	0
172	20240715	170400	274616400	21350	21350	21350	21350	0
173	20240715	170300	274616400	21350	21350	21350	21350	0
174	20240715	170200	274616400	21350	21350	21350	21350	0
175	20240715	170100	274616400	21350	21350	21350	21350	0
176	20240715	170000	274616400	21350	21350	21350	21350	0
177	20240715	165900	274616400	21350	21350	21350	21350	0
178	20240715	165800	274616400	21350	21350	21350	21350	0
179	20240715	165700	274616400	21350	21350	21350	21350	0
180	20240715	165600	274616400	21350	21350	21350	21350	0
181	20240715	165500	274616400	21350	21350	21350	21350	0
182	20240715	165400	274616400	21350	21350	21350	21350	135
183	20240715	165300	274616400	21350	21350	21350	21350	0
184	20240715	165200	274616400	21350	21350	21350	21350	0
185	20240715	165100	274616400	21350	21350	21350	21350	0
186	20240715	165000	274616400	21350	21350	21350	21350	0
187	20240715	164900	274616400	21350	21350	21350	21350	0
188	20240715	164800	274616400	21350	21350	21350	21350	0
189	20240715	164700	274616400	21350	21350	21350	21350	0
190	20240715	164600	274616400	21350	21350	21350	21350	0
191	20240715	164500	274616400	21350	21350	21350	21350	0
192	20240715	164400	274616400	21350	21350	21350	21350	0
193	20240715	164300	274616400	21350	21350	21350	21350	0
194	20240715	164200	274616400	21350	21350	21350	21350	0
195	20240715	164100	274616400	21350	21350	21350	21350	0
196	20240715	164000	274616400	21350	21350	21350	21350	0
197	20240715	163900	274616400	21350	21350	21350	21350	0
198	20240715	163800	274616400	21350	21350	21350	21350	0
199	20240715	163700	274616400	21350	21350	21350	21350	0
200	20240715	163600	274616400	21350	21350	21350	21350	0
201	20240715	163500	274616400	21350	21350	21350	21350	0
202	20240715	163400	274616400	21350	21350	21350	21350	0
203	20240715	163300	274616400	21350	21350	21350	21350	0
204	20240715	163200	274616400	21350	21350	21350	21350	0
205	20240715	163100	274616400	21350	21350	21350	21350	0
206	20240715	163000	274616400	21350	21350	21350	21350	0
207	20240715	162900	274616400	21350	21350	21350	21350	0
208	20240715	162800	274616400	21350	21350	21350	21350	0
209	20240715	162700	274616400	21350	21350	21350	21350	0
210	20240715	162600	274616400	21350	21350	21350	21350	0
211	20240715	162500	274616400	21350	21350	21350	21350	0
212	20240715	162400	274616400	21350	21350	21350	21350	135
213	20240715	162300	274616400	21350	21350	21350	21350	0
214	20240715	162200	274616400	21350	21350	21350	21350	0
215	20240715	162100	274616400	21350	21350	21350	21350	0
216	20240715	162000	274616400	21350	21350	21350	21350	0
217	20240715	161900	274616400	21350	21350	21350	21350	0
218	20240715	161800	274616400	21350	21350	21350	21350	0
219	20240715	161700	274616400	21350	21350	21350	21350	0
220	20240715	161600	274616400	21350	21350	21350	21350	0
221	20240715	161500	274616400	21350	21350	21350	21350	0
222	20240715	161400	274616400	21350	21350	21350	21350	0
223	20240715	161300	274616400	21350	21350	21350	21350	0
224	20240715	161200	274616400	21350	21350	21350	21350	0
225	20240715	161100	274616400	21350	21350	21350	21350	0
226	20240715	161000	274616400	21350	21350	21350	21350	0
227	20240715	160900	274616400	21350	21350	21350	21350	0
228	20240715	160800	274616400	21350	21350	21350	21350	0
229	20240715	160700	274616400	21350	21350	21350	21350	0
230	20240715	160600	274616400	21350	21350	21350	21350	0
231	20240715	160500	274616400	21350	21350	21350	21350	0
232	20240715	160400	274616400	21350	21350	21350	21350	0
233	20240715	160300	274616400	21350	21350	21350	21350	0
234	20240715	160200	274616400	21350	21350	21350	21350	0
235	20240715	160100	274616400	21350	21350	21350	21350	0
236	20240715	160000	274616400	21350	21350	21350	21350	0
237	20240715	155900	274616400	21350	21350	21350	21350	0
238	20240715	155800	274616400	21350	21350	21350	21350	0
239	20240715	155700	274616400	21350	21350	21350	21350	0
240	20240715	155600	274616400	21350	21350	21350	21350	0
241	20240715	155500	274616400	21350	21350	21350	21350	0
242	20240715	155400	274616400	21350	21350	21350	21350	135
243	20240715	155300	274616400	21350	21350	21350	21350	0
244	20240715	155200	274616400	21350	21350	21350	21350	0
245	20240715	155100	274616400	21350	21350	21350	21350	0
246	20240715	155000	274616400	21350	21350	21350	21350	0
247	20240715	154900	274616400	21350	21350	21350	21350	0
248	20240715	154800	274616400	21350	21350	21350	21350	0
249	20240715	154700	274616400	21350	21350	21350	21350	0
250	20240715	154600	274616400	21350	21350	21350	21350	0
251	20240715	154500	274616400	21350	21350	21350	21350	0
252	20240715	154400	274616400	21350	21350	21350	21350	0
253	20240715	154300	274616400	21350	21350	21350	21350	0
254	20240715	154200	274616400	21350	21350	21350	21350	0
255	20240715	154100	274616400	21350	21350	21350	21350	0
256	20240715	154000	274616400	21350	21350	21350	21350	0
257	20240715	153900	274616400	21350	21350	21350	21350	0
258	20240715	153800	274616400	21350	21350	21350	21350	0
259	20240715	153700	274616400	21350	21350	21350	21350	0
260	20240715	153600	274616400	21350	21350	21350	21350	0
261	20240715	153500	274616400	21350	21350	21350	21350	0
262	20240715	153400	274616400	21350	21350	21350	21350	0
263	20240715	153300	274616400	21350	21350	21350	21350	0
264	20240715	153200	274616400	21350	21350	21350	21350	0
265	20240715	153100	274616400	21350	21350	21350	21350	0
266	20240715	153000	274616400	21350	21350	21350	21350	135
267	20240715	152900	271734150	21350	21350	21350	21350	0
268	20240715	152800	271734150	21350	21350	21350	21350	0
269	20240715	152700	271734150	21350	21350	21350	21350	0
270	20240715	152600	271734150	21350	21350	21350	21350	0
271	20240715	152500	271734150	21350	21350	21350	21350	0
272	20240715	152400	271734150	21350	21350	21350	21350	0
273	20240715	152300	271734150	21350	21350	21350	21350	0
274	20240715	152200	271734150	21350	21350	21350	21350	0
275	20240715	152100	271734150	21350	21350	21350	21350	0
276	20240715	152000	271734150	21350	21350	21350	21350	0
277	20240715	151900	271734150	21350	21300	21350	21300	121
278	20240715	151800	269151200	21350	21350	21350	21350	0
279	20240715	151700	269151200	21350	21350	21350	21350	24
280	20240715	151600	268638800	21300	21300	21300	21300	679
281	20240715	151500	254176100	21300	21300	21300	21300	40
282	20240715	151400	253324100	21300	21300	21300	21300	10
283	20240715	151300	253111100	21250	21300	21300	21250	275
284	20240715	151200	247265350	21250	21250	21250	21250	5
285	20240715	151100	247159100	21250	21250	21250	21250	0
286	20240715	151000	247159100	21250	21250	21250	21250	2
287	20240715	150900	247116600	21300	21300	21300	21300	0
288	20240715	150800	247116600	21300	21300	21300	21300	0
289	20240715	150700	247116600	21300	21300	21300	21300	110
290	20240715	150600	244773600	21300	21300	21300	21300	0
291	20240715	150500	244773600	21300	21300	21300	21300	0
292	20240715	150400	244773600	21300	21300	21300	21300	30
293	20240715	150300	244134600	21300	21300	21300	21300	862
294	20240715	150200	225774000	21350	21350	21350	21350	0
295	20240715	150100	225774000	21350	21350	21350	21350	0
296	20240715	150000	225774000	21350	21350	21350	21350	33
297	20240715	145900	225069450	21350	21350	21350	21350	1
298	20240715	145800	225048100	21350	21350	21350	21350	0
299	20240715	145700	225048100	21350	21350	21350	21350	0
300	20240715	145600	225048100	21350	21350	21350	21350	0
301	20240715	145500	225048100	21350	21350	21350	21350	1
302	20240715	145400	225026750	21300	21350	21350	21300	103
303	20240715	145300	222832700	21350	21350	21350	21350	0
304	20240715	145200	222832700	21350	21350	21350	21350	0
305	20240715	145100	222832700	21350	21350	21350	21350	0
306	20240715	145000	222832700	21350	21350	21350	21350	2
307	20240715	144900	222790000	21350	21350	21350	21350	102
308	20240715	144800	220612300	21350	21350	21350	21350	7
309	20240715	144700	220462850	21350	21350	21350	21350	2
310	20240715	144600	220420150	21350	21350	21350	21350	4
311	20240715	144500	220334750	21350	21350	21350	21350	5
312	20240715	144400	220228000	21300	21250	21300	21250	726
313	20240715	144300	204767950	21200	21200	21200	21200	33
314	20240715	144200	204068350	21200	21200	21200	21200	17
315	20240715	144100	203707950	21200	21200	21200	21200	0
316	20240715	144000	203707950	21200	21200	21200	21200	27
317	20240715	143900	203135550	21250	21250	21250	21250	9
318	20240715	143800	202944300	21200	21200	21200	21200	6
319	20240715	143700	202817100	21200	21200	21200	21200	68
320	20240715	143600	201375500	21200	21200	21200	21200	0
321	20240715	143500	201375500	21200	21250	21250	21150	72
322	20240715	143400	199848650	21300	21300	21300	21300	0
323	20240715	143300	199848650	21300	21300	21300	21300	1
324	20240715	143200	199827350	21300	21300	21300	21300	3
325	20240715	143100	199763450	21300	21300	21300	21300	0
326	20240715	143000	199763450	21300	21300	21300	21300	0
327	20240715	142900	199763450	21300	21300	21300	21300	1
328	20240715	142800	199742150	21300	21300	21300	21300	0
329	20240715	142700	199742150	21300	21300	21300	21300	0
330	20240715	142600	199742150	21300	21300	21300	21300	25
331	20240715	142500	199209650	21300	21300	21300	21300	0
332	20240715	142400	199209650	21300	21300	21300	21300	11
333	20240715	142300	198975350	21300	21300	21300	21300	0
334	20240715	142200	198975350	21300	21300	21300	21300	11
335	20240715	142100	198741050	21300	21300	21300	21300	0
336	20240715	142000	198741050	21300	21300	21300	21300	4
337	20240715	141900	198655850	21300	21300	21300	21300	0
338	20240715	141800	198655850	21300	21300	21300	21300	0
339	20240715	141700	198655850	21300	21300	21300	21300	0
340	20240715	141600	198655850	21300	21300	21300	21300	0
341	20240715	141500	198655850	21300	21300	21300	21300	0
342	20240715	141400	198655850	21300	21300	21300	21300	0
343	20240715	141300	198655850	21300	21300	21300	21300	0
344	20240715	141200	198655850	21300	21300	21300	21300	0
345	20240715	141100	198655850	21300	21300	21300	21300	0
346	20240715	141000	198655850	21300	21300	21300	21300	0
347	20240715	140900	198655850	21300	21300	21300	21300	0
348	20240715	140800	198655850	21300	21300	21300	21300	8
349	20240715	140700	198485450	21350	21350	21350	21350	30
350	20240715	140600	197844950	21350	21300	21350	21300	2
351	20240715	140500	197802300	21300	21300	21300	21300	0
352	20240715	140400	197802300	21300	21300	21300	21300	0
353	20240715	140300	197802300	21300	21300	21300	21300	19
354	20240715	140200	197397600	21300	21300	21300	21300	1
355	20240715	140100	197376300	21300	21300	21300	21300	0
356	20240715	140000	197376300	21300	21300	21300	21300	0
357	20240715	135900	197376300	21300	21300	21300	21300	1
358	20240715	135800	197355000	21200	21200	21200	21200	0
359	20240715	135700	197355000	21200	21250	21250	21200	161
360	20240715	135600	193941600	21250	21250	21250	21250	4
361	20240715	135500	193856600	21250	21250	21250	21250	4
362	20240715	135400	193771600	21300	21300	21300	21300	1
363	20240715	135300	193750300	21200	21200	21200	21200	0
364	20240715	135200	193750300	21200	21200	21200	21200	0
365	20240715	135100	193750300	21200	21200	21200	21200	3
366	20240715	135000	193686700	21250	21250	21250	21250	6
367	20240715	134900	193559200	21300	21300	21300	21300	2
368	20240715	134800	193516600	21300	21300	21300	21300	0
369	20240715	134700	193516600	21300	21300	21300	21300	1
370	20240715	134600	193495300	21200	21200	21200	21200	0
371	20240715	134500	193495300	21200	21200	21200	21200	0
372	20240715	134400	193495300	21200	21200	21200	21200	0
373	20240715	134300	193495300	21200	21200	21200	21200	0
374	20240715	134200	193495300	21200	21200	21200	21200	0
375	20240715	134100	193495300	21200	21200	21200	21200	0
376	20240715	134000	193495300	21200	21200	21200	21200	0
377	20240715	133900	193495300	21200	21200	21200	21200	0
378	20240715	133800	193495300	21200	21200	21200	21200	0
379	20240715	133700	193495300	21200	21200	21200	21200	0
380	20240715	133600	193495300	21200	21200	21200	21200	0
381	20240715	133500	193495300	21200	21200	21200	21200	0
382	20240715	133400	193495300	21200	21200	21200	21200	1
383	20240715	133300	193474100	21200	21250	21250	21200	400
384	20240715	133200	184981600	21200	21200	21200	21200	280
385	20240715	133100	179045600	21250	21250	21250	21250	520
386	20240715	133000	167995600	21250	21250	21250	21250	0
387	20240715	132900	167995600	21250	21250	21250	21250	0
388	20240715	132800	167995600	21250	21250	21250	21250	0
389	20240715	132700	167995600	21250	21250	21250	21250	0
390	20240715	132600	167995600	21250	21250	21250	21250	34
391	20240715	132500	167273100	21250	21250	21250	21250	0
392	20240715	132400	167273100	21250	21250	21250	21250	0
393	20240715	132300	167273100	21250	21250	21250	21250	0
394	20240715	132200	167273100	21250	21250	21250	21250	0
395	20240715	132100	167273100	21250	21250	21250	21250	64
396	20240715	132000	165913100	21250	21250	21250	21250	0
397	20240715	131900	165913100	21250	21250	21250	21250	0
398	20240715	131800	165913100	21250	21250	21250	21250	27
399	20240715	131700	165339350	21350	21350	21350	21350	20
400	20240715	131600	164912350	21350	21350	21350	21350	0
401	20240715	131500	164912350	21350	21350	21350	21350	0
402	20240715	131400	164912350	21350	21350	21350	21350	0
403	20240715	131300	164912350	21350	21350	21350	21350	0
404	20240715	131200	164912350	21350	21350	21350	21350	5
405	20240715	131100	164805600	21350	21350	21350	21350	0
406	20240715	131000	164805600	21350	21350	21350	21350	1
407	20240715	130900	164784250	21250	21250	21250	21250	0
408	20240715	130800	164784250	21250	21250	21250	21250	173
409	20240715	130700	161108000	21250	21250	21250	21250	216
410	20240715	130600	156518000	21250	21250	21250	21250	2
411	20240715	130500	156475500	21250	21250	21250	21250	5
412	20240715	130400	156369250	21250	21250	21250	21250	0
413	20240715	130300	156369250	21250	21250	21250	21250	0
414	20240715	130200	156369250	21250	21250	21250	21250	0
415	20240715	130100	156369250	21250	21250	21250	21250	0
416	20240715	130000	156369250	21250	21250	21250	21250	7
417	20240715	125900	156220500	21200	21200	21200	21200	0
418	20240715	125800	156220500	21200	21200	21200	21200	0
419	20240715	125700	156220500	21200	21200	21200	21200	23
420	20240715	125600	155732900	21200	21200	21200	21200	0
421	20240715	125500	155732900	21200	21200	21200	21200	0
422	20240715	125400	155732900	21200	21200	21200	21200	0
423	20240715	125300	155732900	21200	21200	21200	21200	0
424	20240715	125200	155732900	21200	21200	21200	21200	0
425	20240715	125100	155732900	21200	21200	21200	21200	0
426	20240715	125000	155732900	21200	21200	21200	21200	0
427	20240715	124900	155732900	21200	21200	21200	21200	0
428	20240715	124800	155732900	21200	21200	21200	21200	0
429	20240715	124700	155732900	21200	21200	21200	21200	23
430	20240715	124600	155245300	21200	21200	21200	21200	0
431	20240715	124500	155245300	21200	21200	21200	21200	0
432	20240715	124400	155245300	21200	21200	21200	21200	10
433	20240715	124300	155033300	21200	21200	21200	21200	0
434	20240715	124200	155033300	21200	21200	21200	21200	0
435	20240715	124100	155033300	21200	21200	21200	21200	0
436	20240715	124000	155033300	21200	21200	21200	21200	0
437	20240715	123900	155033300	21200	21200	21200	21200	0
438	20240715	123800	155033300	21200	21200	21200	21200	5
439	20240715	123700	154927300	21200	21200	21200	21200	0
440	20240715	123600	154927300	21200	21200	21200	21200	71
441	20240715	123500	153422100	21150	21150	21150	21150	0
442	20240715	123400	153422100	21150	21150	21150	21150	100
443	20240715	123300	151307100	21200	21200	21200	21200	0
444	20240715	123200	151307100	21200	21200	21200	21200	0
445	20240715	123100	151307100	21200	21200	21200	21200	0
446	20240715	123000	151307100	21200	21200	21200	21200	0
447	20240715	122900	151307100	21200	21200	21200	21200	0
448	20240715	122800	151307100	21200	21200	21200	21200	1
449	20240715	122700	151285900	21200	21200	21200	21200	0
450	20240715	122600	151285900	21200	21200	21200	21200	0
451	20240715	122500	151285900	21200	21200	21200	21200	1
452	20240715	122400	151264700	21200	21200	21200	21200	0
453	20240715	122300	151264700	21200	21200	21200	21200	2
454	20240715	122200	151222300	21200	21200	21200	21200	0
455	20240715	122100	151222300	21200	21200	21200	21200	0
456	20240715	122000	151222300	21200	21200	21200	21200	10
457	20240715	121900	151010300	21200	21200	21200	21200	0
458	20240715	121800	151010300	21200	21200	21200	21200	11
459	20240715	121700	150777100	21200	21200	21200	21200	0
460	20240715	121600	150777100	21200	21200	21200	21200	2
461	20240715	121500	150734700	21200	21200	21200	21200	0
462	20240715	121400	150734700	21200	21200	21200	21200	0
463	20240715	121300	150734700	21200	21200	21200	21200	5
464	20240715	121200	150628700	21200	21200	21200	21200	120
465	20240715	121100	148084700	21200	21250	21250	21150	1550
466	20240715	121000	115250650	21300	21300	21300	21300	0
467	20240715	120900	115250650	21300	21300	21300	21300	26
468	20240715	120800	114696850	21350	21350	21350	21350	0
469	20240715	120700	114696850	21350	21350	21350	21350	0
470	20240715	120600	114696850	21350	21350	21350	21350	0
471	20240715	120500	114696850	21350	21350	21350	21350	0
472	20240715	120400	114696850	21350	21350	21350	21350	0
473	20240715	120300	114696850	21350	21350	21350	21350	10
474	20240715	120200	114483350	21350	21350	21350	21350	10
475	20240715	120100	114269850	21350	21350	21350	21350	20
476	20240715	120000	113842850	21300	21300	21300	21300	22
477	20240715	115900	113374250	21300	21300	21300	21300	2
478	20240715	115800	113331650	21200	21200	21200	21200	0
479	20240715	115700	113331650	21200	21200	21200	21200	0
480	20240715	115600	113331650	21200	21200	21200	21200	0
481	20240715	115500	113331650	21200	21200	21200	21200	1
482	20240715	115400	113310450	21200	21200	21200	21200	10
483	20240715	115300	113098450	21250	21250	21250	21250	0
484	20240715	115200	113098450	21250	21250	21250	21250	0
485	20240715	115100	113098450	21250	21250	21250	21250	152
486	20240715	115000	109868450	21200	21200	21200	21200	0
487	20240715	114900	109868450	21200	21200	21200	21200	0
488	20240715	114800	109868450	21200	21200	21200	21200	0
489	20240715	114700	109868450	21200	21200	21200	21200	0
490	20240715	114600	109868450	21200	21200	21200	21200	0
491	20240715	114500	109868450	21200	21200	21200	21200	15
492	20240715	114400	109550450	21200	21200	21200	21200	0
493	20240715	114300	109550450	21200	21200	21200	21200	0
494	20240715	114200	109550450	21200	21200	21200	21200	15
495	20240715	114100	109232450	21250	21250	21250	21250	0
496	20240715	114000	109232450	21250	21250	21250	21250	0
497	20240715	113900	109232450	21250	21250	21250	21250	0
498	20240715	113800	109232450	21250	21250	21250	21250	0
499	20240715	113700	109232450	21250	21250	21250	21250	0
500	20240715	113600	109232450	21250	21250	21250	21250	2
501	20240715	113500	109189950	21250	21250	21250	21250	0
502	20240715	113400	109189950	21250	21250	21250	21250	0
503	20240715	113300	109189950	21250	21250	21250	21250	0
504	20240715	113200	109189950	21250	21250	21250	21250	1
505	20240715	113100	109168700	21250	21250	21250	21250	5
506	20240715	113000	109062450	21200	21200	21200	21200	0
507	20240715	112900	109062450	21200	21200	21200	21200	0
508	20240715	112800	109062450	21200	21200	21200	21200	0
509	20240715	112700	109062450	21200	21200	21200	21200	69
510	20240715	112600	107599650	21200	21200	21200	21200	95
511	20240715	112500	105585650	21200	21200	21200	21200	20
512	20240715	112400	105161650	21200	21200	21200	21200	2
513	20240715	112300	105119250	21200	21200	21200	21200	21
514	20240715	112200	104674050	21250	21250	21250	21250	1
515	20240715	112100	104652800	21250	21250	21250	21250	0
516	20240715	112000	104652800	21250	21250	21250	21250	0
517	20240715	111900	104652800	21250	21250	21250	21250	40
518	20240715	111800	103802800	21250	21200	21250	21200	2
519	20240715	111700	103760350	21200	21400	21400	21200	501
520	20240715	111600	93138950	21200	21200	21200	21200	36
521	20240715	111500	92375750	21400	21400	21400	21400	0
522	20240715	111400	92375750	21400	21400	21400	21400	0
523	20240715	111300	92375750	21400	21350	21400	21350	24
524	20240715	111200	91863300	21350	21300	21350	21300	3
525	20240715	111100	91799350	21200	21200	21200	21200	0
526	20240715	111000	91799350	21200	21200	21200	21200	0
527	20240715	110900	91799350	21200	21250	21300	21200	7
528	20240715	110800	91650650	21250	21250	21250	21250	0
529	20240715	110700	91650650	21250	21250	21250	21250	28
530	20240715	110600	91055650	21250	21250	21250	21250	100
531	20240715	110500	88930650	21250	21250	21250	21250	2
532	20240715	110400	88888150	21250	21250	21250	21250	0
533	20240715	110300	88888150	21250	21250	21250	21250	0
534	20240715	110200	88888150	21250	21250	21250	21250	0
535	20240715	110100	88888150	21250	21250	21250	21250	10
536	20240715	110000	88675650	21250	21300	21300	21250	131
537	20240715	105900	85891850	21300	21300	21300	21300	0
538	20240715	105800	85891850	21300	21300	21300	21300	0
539	20240715	105700	85891850	21300	21250	21300	21250	51
540	20240715	105600	84807550	21250	21250	21250	21250	10
541	20240715	105500	84595050	21250	21250	21250	21250	3
542	20240715	105400	84531300	21300	21300	21300	21300	0
543	20240715	105300	84531300	21300	21300	21300	21300	62
544	20240715	105200	83210700	21300	21300	21300	21300	0
545	20240715	105100	83210700	21300	21300	21300	21300	134
546	20240715	105000	80356500	21300	21300	21300	21300	40
547	20240715	104900	79504500	21300	21300	21300	21300	0
548	20240715	104800	79504500	21300	21300	21300	21300	0
549	20240715	104700	79504500	21300	21300	21300	21300	0
550	20240715	104600	79504500	21300	21300	21300	21300	0
551	20240715	104500	79504500	21300	21300	21300	21300	0
552	20240715	104400	79504500	21300	21300	21300	21300	0
553	20240715	104300	79504500	21300	21300	21300	21300	135
554	20240715	104200	76629000	21350	21350	21350	21350	0
555	20240715	104100	76629000	21350	21350	21350	21350	0
556	20240715	104000	76629000	21350	21350	21350	21350	0
557	20240715	103900	76629000	21350	21350	21350	21350	0
558	20240715	103800	76629000	21350	21350	21350	21350	0
559	20240715	103700	76629000	21350	21350	21350	21350	0
560	20240715	103600	76629000	21350	21350	21350	21350	0
561	20240715	103500	76629000	21350	21350	21350	21350	0
562	20240715	103400	76629000	21350	21350	21350	21350	0
563	20240715	103300	76629000	21350	21350	21350	21350	1
564	20240715	103200	76607650	21350	21350	21350	21350	0
565	20240715	103100	76607650	21350	21350	21350	21350	0
566	20240715	103000	76607650	21350	21350	21350	21350	0
567	20240715	102900	76607650	21350	21350	21350	21350	21
568	20240715	102800	76159300	21300	21300	21300	21300	0
569	20240715	102700	76159300	21300	21300	21300	21300	15
570	20240715	102600	75839800	21350	21350	21350	21350	1
571	20240715	102500	75818450	21400	21400	21400	21400	12
572	20240715	102400	75561650	21400	21400	21400	21400	0
573	20240715	102300	75561650	21400	21400	21400	21400	0
574	20240715	102200	75561650	21400	21400	21400	21400	56
575	20240715	102100	74363250	21400	21400	21400	21400	0
576	20240715	102000	74363250	21400	21400	21400	21400	0
577	20240715	101900	74363250	21400	21400	21400	21400	0
578	20240715	101800	74363250	21400	21400	21400	21400	0
579	20240715	101700	74363250	21400	21400	21400	21400	27
580	20240715	101600	73785450	21400	21400	21400	21400	0
581	20240715	101500	73785450	21400	21400	21400	21400	10
582	20240715	101400	73571450	21400	21400	21400	21400	0
583	20240715	101300	73571450	21400	21400	21400	21400	1
584	20240715	101200	73550050	21250	21250	21250	21250	0
585	20240715	101100	73550050	21250	21400	21400	21250	268
586	20240715	101000	67836500	21400	21400	21400	21400	1
587	20240715	100900	67815100	21400	21400	21400	21400	9
588	20240715	100800	67622500	21400	21400	21400	21400	1
589	20240715	100700	67601100	21400	21400	21400	21400	2
590	20240715	100600	67558300	21400	21400	21400	21400	1
591	20240715	100500	67536900	21400	21400	21400	21400	2
592	20240715	100400	67494100	21400	21400	21400	21400	2
593	20240715	100300	67451300	21400	21400	21400	21400	0
594	20240715	100200	67451300	21400	21400	21400	21400	0
595	20240715	100100	67451300	21400	21400	21400	21400	0
596	20240715	100000	67451300	21400	21400	21400	21400	1
597	20240715	095900	67429900	21300	21300	21300	21300	0
598	20240715	095800	67429900	21300	21300	21300	21300	0
599	20240715	095700	67429900	21300	21300	21300	21300	0
600	20240715	095600	67429900	21300	21300	21300	21300	0
601	20240715	095500	67429900	21300	21300	21300	21300	0
602	20240715	095400	67429900	21300	21300	21300	21300	0
603	20240715	095300	67429900	21300	21300	21300	21300	0
604	20240715	095200	67429900	21300	21300	21300	21300	0
605	20240715	095100	67429900	21300	21300	21300	21300	0
606	20240715	095000	67429900	21300	21250	21300	21250	353
607	20240715	094900	59912850	21250	21250	21250	21250	154
608	20240715	094800	56640350	21250	21250	21250	21250	134
609	20240715	094700	53792850	21250	21250	21250	21250	0
610	20240715	094600	53792850	21250	21250	21250	21250	0
611	20240715	094500	53792850	21250	21300	21300	21250	222
612	20240715	094400	49064350	21300	21300	21300	21300	1
613	20240715	094300	49043050	21400	21300	21400	21300	11
614	20240715	094200	48807750	21400	21350	21400	21350	14
615	20240715	094100	48508800	21350	21350	21350	21350	0
616	20240715	094000	48508800	21350	21350	21350	21350	1
617	20240715	093900	48487450	21350	21350	21350	21350	2
618	20240715	093800	48444750	21350	21350	21350	21350	2
619	20240715	093700	48402050	21400	21400	21400	21400	0
620	20240715	093600	48402050	21400	21400	21400	21400	0
621	20240715	093500	48402050	21400	21400	21400	21400	0
622	20240715	093400	48402050	21400	21400	21400	21400	0
623	20240715	093300	48402050	21400	21400	21400	21400	0
624	20240715	093200	48402050	21400	21400	21400	21400	20
625	20240715	093100	47974050	21400	21400	21400	21400	0
626	20240715	093000	47974050	21400	21400	21400	21400	6
627	20240715	092900	47845650	21350	21350	21350	21350	10
628	20240715	092800	47632150	21350	21350	21350	21350	96
629	20240715	092700	45582550	21250	21250	21250	21250	0
630	20240715	092600	45582550	21250	21250	21250	21250	0
631	20240715	092500	45582550	21250	21250	21250	21250	35
632	20240715	092400	44838800	21300	21300	21300	21300	20
633	20240715	092300	44412800	21300	21300	21300	21300	39
634	20240715	092200	43582100	21300	21400	21400	21250	1247
635	20240715	092100	17015050	21400	21450	21450	21400	73
636	20240715	092000	15449650	21400	21400	21400	21400	1
637	20240715	091900	15428250	21400	21400	21400	21400	100
638	20240715	091800	13288250	21400	21400	21400	21400	3
639	20240715	091700	13224050	21400	21400	21400	21400	40
640	20240715	091600	12368050	21400	21400	21400	21400	0
641	20240715	091500	12368050	21400	21400	21400	21400	0
642	20240715	091400	12368050	21400	21400	21400	21400	2
643	20240715	091300	12325250	21400	21500	21500	21400	69
644	20240715	091200	10843650	21500	21500	21500	21500	1
645	20240715	091100	10822150	21500	21500	21500	21500	0
646	20240715	091000	10822150	21500	21500	21500	21500	0
647	20240715	090900	10822150	21500	21500	21500	21500	261
648	20240715	090800	5210650	21500	21500	21500	21500	0
649	20240715	090700	5210650	21500	21500	21500	21500	2
650	20240715	090600	5167650	21500	21500	21500	21500	102
651	20240715	090500	2974650	21500	21500	21500	21500	0
652	20240715	090400	2974650	21500	21500	21500	21500	0
653	20240715	090300	2974650	21500	21350	21500	21350	6
654	20240715	090200	2846250	21450	21450	21450	21450	1
655	20240715	090100	2824800	21400	21400	21400	21400	0
656	20240715	090000	2824800	21400	21400	21400	21400	132