KissMeData/357550/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	211200	256913750	50400	50400	50400	50400	122
3	20240719	211100	256913750	50400	50400	50400	50400	0
4	20240719	211000	256913750	50400	50400	50400	50400	0
5	20240719	210900	256913750	50400	50400	50400	50400	0
6	20240719	210800	256913750	50400	50400	50400	50400	0
7	20240719	210700	256913750	50400	50400	50400	50400	0
8	20240719	210600	256913750	50400	50400	50400	50400	0
9	20240719	210500	256913750	50400	50400	50400	50400	0
10	20240719	210400	256913750	50400	50400	50400	50400	0
11	20240719	210300	256913750	50400	50400	50400	50400	0
12	20240719	210200	256913750	50400	50400	50400	50400	0
13	20240719	210100	256913750	50400	50400	50400	50400	0
14	20240719	210000	256913750	50400	50400	50400	50400	0
15	20240719	205900	256913750	50400	50400	50400	50400	0
16	20240719	205800	256913750	50400	50400	50400	50400	0
17	20240719	205700	256913750	50400	50400	50400	50400	0
18	20240719	205600	256913750	50400	50400	50400	50400	0
19	20240719	205500	256913750	50400	50400	50400	50400	0
20	20240719	205400	256913750	50400	50400	50400	50400	0
21	20240719	205300	256913750	50400	50400	50400	50400	0
22	20240719	205200	256913750	50400	50400	50400	50400	0
23	20240719	205100	256913750	50400	50400	50400	50400	0
24	20240719	205000	256913750	50400	50400	50400	50400	0
25	20240719	204900	256913750	50400	50400	50400	50400	0
26	20240719	204800	256913750	50400	50400	50400	50400	0
27	20240719	204700	256913750	50400	50400	50400	50400	0
28	20240719	204600	256913750	50400	50400	50400	50400	0
29	20240719	204500	256913750	50400	50400	50400	50400	0
30	20240719	204400	256913750	50400	50400	50400	50400	0
31	20240719	204300	256913750	50400	50400	50400	50400	0
32	20240719	204200	256913750	50400	50400	50400	50400	122
33	20240719	204100	256913750	50400	50400	50400	50400	0
34	20240719	204000	256913750	50400	50400	50400	50400	0
35	20240719	203900	256913750	50400	50400	50400	50400	0
36	20240719	203800	256913750	50400	50400	50400	50400	0
37	20240719	203700	256913750	50400	50400	50400	50400	0
38	20240719	203600	256913750	50400	50400	50400	50400	0
39	20240719	203500	256913750	50400	50400	50400	50400	0
40	20240719	203400	256913750	50400	50400	50400	50400	0
41	20240719	203300	256913750	50400	50400	50400	50400	0
42	20240719	203200	256913750	50400	50400	50400	50400	0
43	20240719	203100	256913750	50400	50400	50400	50400	0
44	20240719	203000	256913750	50400	50400	50400	50400	0
45	20240719	202900	256913750	50400	50400	50400	50400	0
46	20240719	202800	256913750	50400	50400	50400	50400	0
47	20240719	202700	256913750	50400	50400	50400	50400	0
48	20240719	202600	256913750	50400	50400	50400	50400	0
49	20240719	202500	256913750	50400	50400	50400	50400	0
50	20240719	202400	256913750	50400	50400	50400	50400	0
51	20240719	202300	256913750	50400	50400	50400	50400	0
52	20240719	202200	256913750	50400	50400	50400	50400	0
53	20240719	202100	256913750	50400	50400	50400	50400	0
54	20240719	202000	256913750	50400	50400	50400	50400	0
55	20240719	201900	256913750	50400	50400	50400	50400	0
56	20240719	201800	256913750	50400	50400	50400	50400	0
57	20240719	201700	256913750	50400	50400	50400	50400	0
58	20240719	201600	256913750	50400	50400	50400	50400	0
59	20240719	201500	256913750	50400	50400	50400	50400	0
60	20240719	201400	256913750	50400	50400	50400	50400	0
61	20240719	201300	256913750	50400	50400	50400	50400	0
62	20240719	201200	256913750	50400	50400	50400	50400	122
63	20240719	201100	256913750	50400	50400	50400	50400	0
64	20240719	201000	256913750	50400	50400	50400	50400	0
65	20240719	200900	256913750	50400	50400	50400	50400	0
66	20240719	200800	256913750	50400	50400	50400	50400	0
67	20240719	200700	256913750	50400	50400	50400	50400	0
68	20240719	200600	256913750	50400	50400	50400	50400	0
69	20240719	200500	256913750	50400	50400	50400	50400	0
70	20240719	200400	256913750	50400	50400	50400	50400	0
71	20240719	200300	256913750	50400	50400	50400	50400	0
72	20240719	200200	256913750	50400	50400	50400	50400	0
73	20240719	200100	256913750	50400	50400	50400	50400	0
74	20240719	200000	256913750	50400	50400	50400	50400	0
75	20240719	195900	256913750	50400	50400	50400	50400	0
76	20240719	195800	256913750	50400	50400	50400	50400	0
77	20240719	195700	256913750	50400	50400	50400	50400	0
78	20240719	195600	256913750	50400	50400	50400	50400	0
79	20240719	195500	256913750	50400	50400	50400	50400	0
80	20240719	195400	256913750	50400	50400	50400	50400	0
81	20240719	195300	256913750	50400	50400	50400	50400	0
82	20240719	195200	256913750	50400	50400	50400	50400	0
83	20240719	195100	256913750	50400	50400	50400	50400	0
84	20240719	195000	256913750	50400	50400	50400	50400	0
85	20240719	194900	256913750	50400	50400	50400	50400	0
86	20240719	194800	256913750	50400	50400	50400	50400	0
87	20240719	194700	256913750	50400	50400	50400	50400	0
88	20240719	194600	256913750	50400	50400	50400	50400	0
89	20240719	194500	256913750	50400	50400	50400	50400	0
90	20240719	194400	256913750	50400	50400	50400	50400	0
91	20240719	194300	256913750	50400	50400	50400	50400	0
92	20240719	194200	256913750	50400	50400	50400	50400	122
93	20240719	194100	256913750	50400	50400	50400	50400	0
94	20240719	194000	256913750	50400	50400	50400	50400	0
95	20240719	193900	256913750	50400	50400	50400	50400	0
96	20240719	193800	256913750	50400	50400	50400	50400	0
97	20240719	193700	256913750	50400	50400	50400	50400	0
98	20240719	193600	256913750	50400	50400	50400	50400	0
99	20240719	193500	256913750	50400	50400	50400	50400	0
100	20240719	193400	256913750	50400	50400	50400	50400	0
101	20240719	193300	256913750	50400	50400	50400	50400	0
102	20240719	193200	256913750	50400	50400	50400	50400	0
103	20240719	193100	256913750	50400	50400	50400	50400	0
104	20240719	193000	256913750	50400	50400	50400	50400	0
105	20240719	192900	256913750	50400	50400	50400	50400	0
106	20240719	192800	256913750	50400	50400	50400	50400	0
107	20240719	192700	256913750	50400	50400	50400	50400	0
108	20240719	192600	256913750	50400	50400	50400	50400	0
109	20240719	192500	256913750	50400	50400	50400	50400	0
110	20240719	192400	256913750	50400	50400	50400	50400	0
111	20240719	192300	256913750	50400	50400	50400	50400	0
112	20240719	192200	256913750	50400	50400	50400	50400	0
113	20240719	192100	256913750	50400	50400	50400	50400	0
114	20240719	192000	256913750	50400	50400	50400	50400	0
115	20240719	191900	256913750	50400	50400	50400	50400	0
116	20240719	191800	256913750	50400	50400	50400	50400	0
117	20240719	191700	256913750	50400	50400	50400	50400	0
118	20240719	191600	256913750	50400	50400	50400	50400	0
119	20240719	191500	256913750	50400	50400	50400	50400	0
120	20240719	191400	256913750	50400	50400	50400	50400	0
121	20240719	191300	256913750	50400	50400	50400	50400	0
122	20240719	191200	256913750	50400	50400	50400	50400	122
123	20240719	191100	256913750	50400	50400	50400	50400	0
124	20240719	191000	256913750	50400	50400	50400	50400	0
125	20240719	190900	256913750	50400	50400	50400	50400	0
126	20240719	190800	256913750	50400	50400	50400	50400	0
127	20240719	190700	256913750	50400	50400	50400	50400	0
128	20240719	190600	256913750	50400	50400	50400	50400	0
129	20240719	190500	256913750	50400	50400	50400	50400	0
130	20240719	190400	256913750	50400	50400	50400	50400	0
131	20240719	190300	256913750	50400	50400	50400	50400	0
132	20240719	190200	256913750	50400	50400	50400	50400	0
133	20240719	190100	256913750	50400	50400	50400	50400	0
134	20240719	190000	256913750	50400	50400	50400	50400	0
135	20240719	185900	256913750	50400	50400	50400	50400	0
136	20240719	185800	256913750	50400	50400	50400	50400	0
137	20240719	185700	256913750	50400	50400	50400	50400	0
138	20240719	185600	256913750	50400	50400	50400	50400	0
139	20240719	185500	256913750	50400	50400	50400	50400	0
140	20240719	185400	256913750	50400	50400	50400	50400	0
141	20240719	185300	256913750	50400	50400	50400	50400	0
142	20240719	185200	256913750	50400	50400	50400	50400	0
143	20240719	185100	256913750	50400	50400	50400	50400	0
144	20240719	185000	256913750	50400	50400	50400	50400	0
145	20240719	184900	256913750	50400	50400	50400	50400	0
146	20240719	184800	256913750	50400	50400	50400	50400	0
147	20240719	184700	256913750	50400	50400	50400	50400	0
148	20240719	184600	256913750	50400	50400	50400	50400	0
149	20240719	184500	256913750	50400	50400	50400	50400	0
150	20240719	184400	256913750	50400	50400	50400	50400	0
151	20240719	184300	256913750	50400	50400	50400	50400	0
152	20240719	184200	256913750	50400	50400	50400	50400	122
153	20240719	184100	256913750	50400	50400	50400	50400	0
154	20240719	184000	256913750	50400	50400	50400	50400	0
155	20240719	183900	256913750	50400	50400	50400	50400	0
156	20240719	183800	256913750	50400	50400	50400	50400	0
157	20240719	183700	256913750	50400	50400	50400	50400	0
158	20240719	183600	256913750	50400	50400	50400	50400	0
159	20240719	183500	256913750	50400	50400	50400	50400	0
160	20240719	183400	256913750	50400	50400	50400	50400	0
161	20240719	183300	256913750	50400	50400	50400	50400	0
162	20240719	183200	256913750	50400	50400	50400	50400	0
163	20240719	183100	256913750	50400	50400	50400	50400	0
164	20240719	183000	256913750	50400	50400	50400	50400	0
165	20240719	182900	256913750	50400	50400	50400	50400	0
166	20240719	182800	256913750	50400	50400	50400	50400	0
167	20240719	182700	256913750	50400	50400	50400	50400	0
168	20240719	182600	256913750	50400	50400	50400	50400	0
169	20240719	182500	256913750	50400	50400	50400	50400	0
170	20240719	182400	256913750	50400	50400	50400	50400	0
171	20240719	182300	256913750	50400	50400	50400	50400	0
172	20240719	182200	256913750	50400	50400	50400	50400	0
173	20240719	182100	256913750	50400	50400	50400	50400	0
174	20240719	182000	256913750	50400	50400	50400	50400	0
175	20240719	181900	256913750	50400	50400	50400	50400	0
176	20240719	181800	256913750	50400	50400	50400	50400	0
177	20240719	181700	256913750	50400	50400	50400	50400	0
178	20240719	181600	256913750	50400	50400	50400	50400	0
179	20240719	181500	256913750	50400	50400	50400	50400	0
180	20240719	181400	256913750	50400	50400	50400	50400	0
181	20240719	181300	256913750	50400	50400	50400	50400	0
182	20240719	181200	256913750	50400	50400	50400	50400	122
183	20240719	181100	256913750	50400	50400	50400	50400	0
184	20240719	181000	256913750	50400	50400	50400	50400	0
185	20240719	180900	256913750	50400	50400	50400	50400	0
186	20240719	180800	256913750	50400	50400	50400	50400	0
187	20240719	180700	256913750	50400	50400	50400	50400	0
188	20240719	180600	256913750	50400	50400	50400	50400	0
189	20240719	180500	256913750	50400	50400	50400	50400	0
190	20240719	180400	256913750	50400	50400	50400	50400	0
191	20240719	180300	256913750	50400	50400	50400	50400	0
192	20240719	180200	256913750	50400	50400	50400	50400	0
193	20240719	180100	256913750	50400	50400	50400	50400	0
194	20240719	180000	256913750	50400	50400	50400	50400	0
195	20240719	175900	256913750	50400	50400	50400	50400	0
196	20240719	175800	256913750	50400	50400	50400	50400	0
197	20240719	175700	256913750	50400	50400	50400	50400	0
198	20240719	175600	256913750	50400	50400	50400	50400	0
199	20240719	175500	256913750	50400	50400	50400	50400	0
200	20240719	175400	256913750	50400	50400	50400	50400	0
201	20240719	175300	256913750	50400	50400	50400	50400	0
202	20240719	175200	256913750	50400	50400	50400	50400	0
203	20240719	175100	256913750	50400	50400	50400	50400	0
204	20240719	175000	256913750	50400	50400	50400	50400	0
205	20240719	174900	256913750	50400	50400	50400	50400	0
206	20240719	174800	256913750	50400	50400	50400	50400	0
207	20240719	174700	256913750	50400	50400	50400	50400	0
208	20240719	174600	256913750	50400	50400	50400	50400	0
209	20240719	174500	256913750	50400	50400	50400	50400	0
210	20240719	174400	256913750	50400	50400	50400	50400	0
211	20240719	174300	256913750	50400	50400	50400	50400	0
212	20240719	174200	256913750	50400	50400	50400	50400	122
213	20240719	174100	256913750	50400	50400	50400	50400	0
214	20240719	174000	256913750	50400	50400	50400	50400	0
215	20240719	173900	256913750	50400	50400	50400	50400	0
216	20240719	173800	256913750	50400	50400	50400	50400	0
217	20240719	173700	256913750	50400	50400	50400	50400	0
218	20240719	173600	256913750	50400	50400	50400	50400	0
219	20240719	173500	256913750	50400	50400	50400	50400	0
220	20240719	173400	256913750	50400	50400	50400	50400	0
221	20240719	173300	256913750	50400	50400	50400	50400	0
222	20240719	173200	256913750	50400	50400	50400	50400	0
223	20240719	173100	256913750	50400	50400	50400	50400	0
224	20240719	173000	256913750	50400	50400	50400	50400	0
225	20240719	172900	256913750	50400	50400	50400	50400	0
226	20240719	172800	256913750	50400	50400	50400	50400	0
227	20240719	172700	256913750	50400	50400	50400	50400	0
228	20240719	172600	256913750	50400	50400	50400	50400	0
229	20240719	172500	256913750	50400	50400	50400	50400	0
230	20240719	172400	256913750	50400	50400	50400	50400	0
231	20240719	172300	256913750	50400	50400	50400	50400	0
232	20240719	172200	256913750	50400	50400	50400	50400	0
233	20240719	172100	256913750	50400	50400	50400	50400	0
234	20240719	172000	256913750	50400	50400	50400	50400	0
235	20240719	171900	256913750	50400	50400	50400	50400	0
236	20240719	171800	256913750	50400	50400	50400	50400	0
237	20240719	171700	256913750	50400	50400	50400	50400	0
238	20240719	171600	256913750	50400	50400	50400	50400	0
239	20240719	171500	256913750	50400	50400	50400	50400	0
240	20240719	171400	256913750	50400	50400	50400	50400	0
241	20240719	171300	256913750	50400	50400	50400	50400	0
242	20240719	171200	256913750	50400	50400	50400	50400	122
243	20240719	171100	256913750	50400	50400	50400	50400	0
244	20240719	171000	256913750	50400	50400	50400	50400	0
245	20240719	170900	256913750	50400	50400	50400	50400	0
246	20240719	170800	256913750	50400	50400	50400	50400	0
247	20240719	170700	256913750	50400	50400	50400	50400	0
248	20240719	170600	256913750	50400	50400	50400	50400	0
249	20240719	170500	256913750	50400	50400	50400	50400	0
250	20240719	170400	256913750	50400	50400	50400	50400	0
251	20240719	170300	256913750	50400	50400	50400	50400	0
252	20240719	170200	256913750	50400	50400	50400	50400	0
253	20240719	170100	256913750	50400	50400	50400	50400	0
254	20240719	170000	256913750	50400	50400	50400	50400	0
255	20240719	165900	256913750	50400	50400	50400	50400	0
256	20240719	165800	256913750	50400	50400	50400	50400	0
257	20240719	165700	256913750	50400	50400	50400	50400	0
258	20240719	165600	256913750	50400	50400	50400	50400	0
259	20240719	165500	256913750	50400	50400	50400	50400	0
260	20240719	165400	256913750	50400	50400	50400	50400	0
261	20240719	165300	256913750	50400	50400	50400	50400	0
262	20240719	165200	256913750	50400	50400	50400	50400	0
263	20240719	165100	256913750	50400	50400	50400	50400	0
264	20240719	165000	256913750	50400	50400	50400	50400	0
265	20240719	164900	256913750	50400	50400	50400	50400	0
266	20240719	164800	256913750	50400	50400	50400	50400	0
267	20240719	164700	256913750	50400	50400	50400	50400	0
268	20240719	164600	256913750	50400	50400	50400	50400	0
269	20240719	164500	256913750	50400	50400	50400	50400	0
270	20240719	164400	256913750	50400	50400	50400	50400	0
271	20240719	164300	256913750	50400	50400	50400	50400	0
272	20240719	164200	256913750	50400	50400	50400	50400	122
273	20240719	164100	256913750	50400	50400	50400	50400	0
274	20240719	164000	256913750	50400	50400	50400	50400	0
275	20240719	163900	256913750	50400	50400	50400	50400	0
276	20240719	163800	256913750	50400	50400	50400	50400	0
277	20240719	163700	256913750	50400	50400	50400	50400	0
278	20240719	163600	256913750	50400	50400	50400	50400	0
279	20240719	163500	256913750	50400	50400	50400	50400	0
280	20240719	163400	256913750	50400	50400	50400	50400	0
281	20240719	163300	256913750	50400	50400	50400	50400	0
282	20240719	163200	256913750	50400	50400	50400	50400	0
283	20240719	163100	256913750	50400	50400	50400	50400	0
284	20240719	163000	256913750	50400	50400	50400	50400	0
285	20240719	162900	256913750	50400	50400	50400	50400	0
286	20240719	162800	256913750	50400	50400	50400	50400	0
287	20240719	162700	256913750	50400	50400	50400	50400	0
288	20240719	162600	256913750	50400	50400	50400	50400	0
289	20240719	162500	256913750	50400	50400	50400	50400	0
290	20240719	162400	256913750	50400	50400	50400	50400	0
291	20240719	162300	256913750	50400	50400	50400	50400	0
292	20240719	162200	256913750	50400	50400	50400	50400	0
293	20240719	162100	256913750	50400	50400	50400	50400	0
294	20240719	162000	256913750	50400	50400	50400	50400	0
295	20240719	161900	256913750	50400	50400	50400	50400	0
296	20240719	161800	256913750	50400	50400	50400	50400	0
297	20240719	161700	256913750	50400	50400	50400	50400	0
298	20240719	161600	256913750	50400	50400	50400	50400	0
299	20240719	161500	256913750	50400	50400	50400	50400	0
300	20240719	161400	256913750	50400	50400	50400	50400	0
301	20240719	161300	256913750	50400	50400	50400	50400	0
302	20240719	161200	256913750	50400	50400	50400	50400	122
303	20240719	161100	256913750	50400	50400	50400	50400	0
304	20240719	161000	256913750	50400	50400	50400	50400	0
305	20240719	160900	256913750	50400	50400	50400	50400	0
306	20240719	160800	256913750	50400	50400	50400	50400	0
307	20240719	160700	256913750	50400	50400	50400	50400	0
308	20240719	160600	256913750	50400	50400	50400	50400	0
309	20240719	160500	256913750	50400	50400	50400	50400	0
310	20240719	160400	256913750	50400	50400	50400	50400	0
311	20240719	160300	256913750	50400	50400	50400	50400	0
312	20240719	160200	256913750	50400	50400	50400	50400	0
313	20240719	160100	256913750	50400	50400	50400	50400	0
314	20240719	160000	256913750	50400	50400	50400	50400	0
315	20240719	155900	256913750	50400	50400	50400	50400	0
316	20240719	155800	256913750	50400	50400	50400	50400	0
317	20240719	155700	256913750	50400	50400	50400	50400	0
318	20240719	155600	256913750	50400	50400	50400	50400	0
319	20240719	155500	256913750	50400	50400	50400	50400	0
320	20240719	155400	256913750	50400	50400	50400	50400	0
321	20240719	155300	256913750	50400	50400	50400	50400	0
322	20240719	155200	256913750	50400	50400	50400	50400	0
323	20240719	155100	256913750	50400	50400	50400	50400	0
324	20240719	155000	256913750	50400	50400	50400	50400	0
325	20240719	154900	256913750	50400	50400	50400	50400	0
326	20240719	154800	256913750	50400	50400	50400	50400	0
327	20240719	154700	256913750	50400	50400	50400	50400	0
328	20240719	154600	256913750	50400	50400	50400	50400	0
329	20240719	154500	256913750	50400	50400	50400	50400	0
330	20240719	154400	256913750	50400	50400	50400	50400	0
331	20240719	154300	256913750	50400	50400	50400	50400	0
332	20240719	154200	256913750	50400	50400	50400	50400	122
333	20240719	154100	256913750	50400	50400	50400	50400	0
334	20240719	154000	256913750	50400	50400	50400	50400	0
335	20240719	153900	256913750	50400	50400	50400	50400	0
336	20240719	153800	256913750	50400	50400	50400	50400	0
337	20240719	153700	256913750	50400	50400	50400	50400	0
338	20240719	153600	256913750	50400	50400	50400	50400	0
339	20240719	153500	256913750	50400	50400	50400	50400	0
340	20240719	153400	256913750	50400	50400	50400	50400	0
341	20240719	153300	256913750	50400	50400	50400	50400	0
342	20240719	153200	256913750	50400	50400	50400	50400	0
343	20240719	153100	256913750	50400	50400	50400	50400	0
344	20240719	153000	256913750	50400	50400	50400	50400	122
345	20240719	152900	250764950	50400	50400	50400	50400	0
346	20240719	152800	250764950	50400	50400	50400	50400	0
347	20240719	152700	250764950	50400	50400	50400	50400	0
348	20240719	152600	250764950	50400	50400	50400	50400	0
349	20240719	152500	250764950	50400	50400	50400	50400	0
350	20240719	152400	250764950	50400	50400	50400	50400	0
351	20240719	152300	250764950	50400	50400	50400	50400	0
352	20240719	152200	250764950	50400	50400	50400	50400	0
353	20240719	152100	250764950	50400	50400	50400	50400	0
354	20240719	152000	250764950	50400	50400	50400	50400	0
355	20240719	151900	250764950	50400	50300	50400	50300	2
356	20240719	151800	250664250	50500	50500	50500	50500	0
357	20240719	151700	250664250	50500	50200	50700	50100	512
358	20240719	151600	224797650	50300	50200	50300	50200	483
359	20240719	151500	200508550	50300	50300	50300	50300	30
360	20240719	151400	198999550	50300	50000	50300	50000	166
361	20240719	151300	190679050	49900	49900	49900	49900	23
362	20240719	151200	189531350	49900	49900	49900	49900	13
363	20240719	151100	188882650	49900	50000	50000	49900	100
364	20240719	151000	183892350	50100	50100	50100	50100	0
365	20240719	150900	183892350	50100	50100	50100	50100	0
366	20240719	150800	183892350	50100	50100	50100	50100	10
367	20240719	150700	183391350	50100	50100	50100	50100	10
368	20240719	150600	182890350	50200	50200	50200	50200	0
369	20240719	150500	182890350	50200	50200	50200	50200	1
370	20240719	150400	182840150	50200	50200	50200	50200	0
371	20240719	150300	182840150	50200	50200	50200	50200	0
372	20240719	150200	182840150	50200	50200	50200	50200	0
373	20240719	150100	182840150	50200	50200	50200	50200	0
374	20240719	150000	182840150	50200	50200	50200	50200	0
375	20240719	145900	182840150	50200	50200	50200	50200	0
376	20240719	145800	182840150	50200	50200	50200	50200	0
377	20240719	145700	182840150	50200	50200	50200	50200	0
378	20240719	145600	182840150	50200	50200	50200	50200	0
379	20240719	145500	182840150	50200	50200	50200	50200	0
380	20240719	145400	182840150	50200	50200	50200	50200	0
381	20240719	145300	182840150	50200	50200	50200	50200	0
382	20240719	145200	182840150	50200	50200	50200	50200	0
383	20240719	145100	182840150	50200	50200	50200	50200	0
384	20240719	145000	182840150	50200	50200	50200	50200	0
385	20240719	144900	182840150	50200	50100	50200	50100	117
386	20240719	144800	176973650	50100	50000	50100	49950	3
387	20240719	144700	176823600	50100	50100	50100	50100	0
388	20240719	144600	176823600	50100	50100	50100	50100	0
389	20240719	144500	176823600	50100	50100	50100	50100	0
390	20240719	144400	176823600	50100	50100	50100	50100	0
391	20240719	144300	176823600	50100	50100	50100	50100	0
392	20240719	144200	176823600	50100	50100	50100	50100	0
393	20240719	144100	176823600	50100	50000	50100	49950	5
394	20240719	144000	176573650	50200	50200	50200	50200	0
395	20240719	143900	176573650	50200	50100	50200	50100	2
396	20240719	143800	176473350	49950	49950	49950	49950	18
397	20240719	143700	175574250	49950	49850	49950	49750	263
398	20240719	143600	162477300	49900	49850	49900	49850	3
399	20240719	143500	162327700	49700	49850	49900	49700	183
400	20240719	143400	153216450	49900	49900	49900	49900	0
401	20240719	143300	153216450	49900	49900	49900	49900	61
402	20240719	143200	150172550	49900	49900	49900	49900	0
403	20240719	143100	150172550	49900	49900	49900	49900	51
404	20240719	143000	147627650	49900	49900	49900	49900	7
405	20240719	142900	147278350	49900	49900	49900	49900	63
406	20240719	142800	144134650	49900	49900	49900	49900	0
407	20240719	142700	144134650	49900	50000	50000	49900	500
408	20240719	142600	119161700	50100	50100	50100	50100	37
409	20240719	142500	117308000	50200	50200	50200	50200	0
410	20240719	142400	117308000	50200	50200	50200	50200	0
411	20240719	142300	117308000	50200	50200	50200	50200	0
412	20240719	142200	117308000	50200	50200	50200	50200	0
413	20240719	142100	117308000	50200	50200	50200	50200	0
414	20240719	142000	117308000	50200	50200	50200	50200	0
415	20240719	141900	117308000	50200	50200	50200	50200	0
416	20240719	141800	117308000	50200	50200	50200	50200	0
417	20240719	141700	117308000	50200	50200	50200	50200	0
418	20240719	141600	117308000	50200	50200	50200	50200	0
419	20240719	141500	117308000	50200	50200	50200	50200	1
420	20240719	141400	117257800	50200	50200	50200	50200	0
421	20240719	141300	117257800	50200	50200	50200	50200	0
422	20240719	141200	117257800	50200	50200	50200	50200	2
423	20240719	141100	117157400	50200	50200	50200	50200	0
424	20240719	141000	117157400	50200	50100	50200	50100	120
425	20240719	140900	111138300	50100	50100	50100	50100	0
426	20240719	140800	111138300	50100	50100	50100	50100	0
427	20240719	140700	111138300	50100	50100	50100	50100	0
428	20240719	140600	111138300	50100	50100	50100	50100	1
429	20240719	140500	111088200	50100	50100	50100	50100	0
430	20240719	140400	111088200	50100	50100	50100	50100	0
431	20240719	140300	111088200	50100	50100	50100	50100	1
432	20240719	140200	111038100	50200	50200	50200	50200	0
433	20240719	140100	111038100	50200	50200	50200	50200	0
434	20240719	140000	111038100	50200	50200	50200	50200	0
435	20240719	135900	111038100	50200	50200	50200	50200	0
436	20240719	135800	111038100	50200	50200	50200	50200	0
437	20240719	135700	111038100	50200	50200	50200	50200	0
438	20240719	135600	111038100	50200	50200	50200	50200	0
439	20240719	135500	111038100	50200	50200	50200	50200	1
440	20240719	135400	110987900	50100	50100	50100	50100	0
441	20240719	135300	110987900	50100	50100	50100	50100	0
442	20240719	135200	110987900	50100	50100	50100	50100	0
443	20240719	135100	110987900	50100	50100	50100	50100	0
444	20240719	135000	110987900	50100	50100	50100	50100	0
445	20240719	134900	110987900	50100	50100	50100	50100	0
446	20240719	134800	110987900	50100	50100	50100	50100	0
447	20240719	134700	110987900	50100	50100	50100	50100	0
448	20240719	134600	110987900	50100	50100	50100	50100	0
449	20240719	134500	110987900	50100	50100	50100	50100	0
450	20240719	134400	110987900	50100	50100	50100	50100	0
451	20240719	134300	110987900	50100	50100	50100	50100	2
452	20240719	134200	110887700	50100	50100	50100	50100	6
453	20240719	134100	110587100	50100	50200	50200	50100	13
454	20240719	134000	109935700	50300	50300	50300	50300	0
455	20240719	133900	109935700	50300	50300	50300	50300	0
456	20240719	133800	109935700	50300	50300	50300	50300	95
457	20240719	133700	105157200	50300	50300	50300	50300	0
458	20240719	133600	105157200	50300	50300	50300	50300	0
459	20240719	133500	105157200	50300	50300	50300	50300	0
460	20240719	133400	105157200	50300	50300	50300	50300	0
461	20240719	133300	105157200	50300	50300	50300	50300	0
462	20240719	133200	105157200	50300	50300	50300	50300	1
463	20240719	133100	105106900	50300	50300	50300	50300	15
464	20240719	133000	104352400	50300	50300	50300	50300	0
465	20240719	132900	104352400	50300	50300	50300	50300	0
466	20240719	132800	104352400	50300	50300	50300	50300	0
467	20240719	132700	104352400	50300	50300	50300	50300	0
468	20240719	132600	104352400	50300	50300	50300	50300	0
469	20240719	132500	104352400	50300	50300	50300	50300	0
470	20240719	132400	104352400	50300	50300	50300	50300	0
471	20240719	132300	104352400	50300	50300	50300	50300	0
472	20240719	132200	104352400	50300	50200	50300	50200	3
473	20240719	132100	104201700	50200	50200	50200	50200	2
474	20240719	132000	104101300	50300	50300	50300	50300	0
475	20240719	131900	104101300	50300	50300	50300	50300	0
476	20240719	131800	104101300	50300	50300	50300	50300	0
477	20240719	131700	104101300	50300	50300	50300	50300	0
478	20240719	131600	104101300	50300	50300	50300	50300	0
479	20240719	131500	104101300	50300	50300	50300	50300	0
480	20240719	131400	104101300	50300	50300	50300	50300	0
481	20240719	131300	104101300	50300	50200	50300	50200	12
482	20240719	131200	103498800	50300	50300	50300	50300	0
483	20240719	131100	103498800	50300	50300	50300	50300	0
484	20240719	131000	103498800	50300	50300	50300	50300	0
485	20240719	130900	103498800	50300	50300	50300	50300	0
486	20240719	130800	103498800	50300	50300	50300	50300	0
487	20240719	130700	103498800	50300	50300	50300	50300	0
488	20240719	130600	103498800	50300	50300	50300	50300	0
489	20240719	130500	103498800	50300	50300	50300	50300	0
490	20240719	130400	103498800	50300	50300	50300	50300	0
491	20240719	130300	103498800	50300	50300	50300	50300	0
492	20240719	130200	103498800	50300	50300	50300	50300	0
493	20240719	130100	103498800	50300	50300	50300	50300	0
494	20240719	130000	103498800	50300	50300	50300	50300	0
495	20240719	125900	103498800	50300	50300	50300	50300	0
496	20240719	125800	103498800	50300	50300	50300	50300	0
497	20240719	125700	103498800	50300	50300	50300	50300	0
498	20240719	125600	103498800	50300	50300	50300	50300	0
499	20240719	125500	103498800	50300	50300	50300	50300	0
500	20240719	125400	103498800	50300	50300	50300	50300	0
501	20240719	125300	103498800	50300	50300	50300	50300	0
502	20240719	125200	103498800	50300	50300	50300	50300	0
503	20240719	125100	103498800	50300	50300	50300	50300	0
504	20240719	125000	103498800	50300	50300	50300	50300	0
505	20240719	124900	103498800	50300	50300	50300	50300	1
506	20240719	124800	103448500	50200	50200	50200	50200	0
507	20240719	124700	103448500	50200	50200	50200	50200	0
508	20240719	124600	103448500	50200	50200	50200	50200	0
509	20240719	124500	103448500	50200	50200	50200	50200	0
510	20240719	124400	103448500	50200	50200	50200	50200	0
511	20240719	124300	103448500	50200	50200	50200	50200	10
512	20240719	124200	102946500	50200	50200	50200	50200	0
513	20240719	124100	102946500	50200	50200	50200	50200	0
514	20240719	124000	102946500	50200	50200	50200	50200	0
515	20240719	123900	102946500	50200	50200	50200	50200	0
516	20240719	123800	102946500	50200	50200	50200	50200	0
517	20240719	123700	102946500	50200	50200	50200	50200	0
518	20240719	123600	102946500	50200	50200	50200	50200	0
519	20240719	123500	102946500	50200	50200	50200	50200	0
520	20240719	123400	102946500	50200	50200	50200	50200	0
521	20240719	123300	102946500	50200	50200	50200	50200	0
522	20240719	123200	102946500	50200	50200	50200	50200	0
523	20240719	123100	102946500	50200	50200	50200	50200	0
524	20240719	123000	102946500	50200	50200	50200	50200	0
525	20240719	122900	102946500	50200	50200	50200	50200	0
526	20240719	122800	102946500	50200	50200	50200	50200	0
527	20240719	122700	102946500	50200	50200	50200	50200	0
528	20240719	122600	102946500	50200	50200	50200	50200	0
529	20240719	122500	102946500	50200	50200	50200	50200	0
530	20240719	122400	102946500	50200	50200	50200	50200	0
531	20240719	122300	102946500	50200	50200	50200	50200	0
532	20240719	122200	102946500	50200	50200	50200	50200	0
533	20240719	122100	102946500	50200	50200	50200	50200	0
534	20240719	122000	102946500	50200	50200	50200	50200	0
535	20240719	121900	102946500	50200	50100	50200	50000	550
536	20240719	121800	75435000	50100	50100	50100	50100	0
537	20240719	121700	75435000	50100	50100	50100	50100	0
538	20240719	121600	75435000	50100	50100	50100	50100	0
539	20240719	121500	75435000	50100	50100	50100	50100	50
540	20240719	121400	72930000	50200	50200	50200	50200	0
541	20240719	121300	72930000	50200	50200	50200	50200	65
542	20240719	121200	69667000	50300	50300	50300	50300	0
543	20240719	121100	69667000	50300	50300	50300	50300	0
544	20240719	121000	69667000	50300	50300	50300	50300	30
545	20240719	120900	68158000	50400	50400	50400	50400	0
546	20240719	120800	68158000	50400	50400	50400	50400	0
547	20240719	120700	68158000	50400	50400	50400	50400	0
548	20240719	120600	68158000	50400	50400	50400	50400	0
549	20240719	120500	68158000	50400	50400	50400	50400	0
550	20240719	120400	68158000	50400	50400	50400	50400	0
551	20240719	120300	68158000	50400	50400	50400	50400	0
552	20240719	120200	68158000	50400	50400	50400	50400	0
553	20240719	120100	68158000	50400	50400	50400	50400	0
554	20240719	120000	68158000	50400	50400	50400	50400	0
555	20240719	115900	68158000	50400	50400	50400	50400	20
556	20240719	115800	67150000	50500	50500	50500	50500	0
557	20240719	115700	67150000	50500	50500	50500	50500	0
558	20240719	115600	67150000	50500	50500	50500	50500	0
559	20240719	115500	67150000	50500	50500	50500	50500	0
560	20240719	115400	67150000	50500	50400	50500	50400	40
561	20240719	115300	65133000	50100	50100	50100	50100	0
562	20240719	115200	65133000	50100	50100	50100	50100	20
563	20240719	115100	64131000	50100	50100	50100	50100	0
564	20240719	115000	64131000	50100	50100	50100	50100	0
565	20240719	114900	64131000	50100	50200	50200	50100	184
566	20240719	114800	54909200	50400	50400	50400	50400	0
567	20240719	114700	54909200	50400	50400	50400	50400	0
568	20240719	114600	54909200	50400	50400	50400	50400	0
569	20240719	114500	54909200	50400	50400	50400	50400	1
570	20240719	114400	54858800	50300	50300	50300	50300	0
571	20240719	114300	54858800	50300	50300	50300	50300	0
572	20240719	114200	54858800	50300	50300	50300	50300	0
573	20240719	114100	54858800	50300	50300	50300	50300	0
574	20240719	114000	54858800	50300	50300	50300	50300	0
575	20240719	113900	54858800	50300	50300	50300	50300	0
576	20240719	113800	54858800	50300	50300	50300	50300	0
577	20240719	113700	54858800	50300	50300	50300	50300	0
578	20240719	113600	54858800	50300	50300	50300	50300	0
579	20240719	113500	54858800	50300	50400	50400	50300	37
580	20240719	113400	52997500	50400	50400	50400	50400	0
581	20240719	113300	52997500	50400	50400	50400	50400	0
582	20240719	113200	52997500	50400	50400	50400	50400	0
583	20240719	113100	52997500	50400	50400	50400	50400	0
584	20240719	113000	52997500	50400	50400	50400	50400	0
585	20240719	112900	52997500	50400	50400	50400	50400	0
586	20240719	112800	52997500	50400	50400	50400	50400	0
587	20240719	112700	52997500	50400	50400	50400	50400	0
588	20240719	112600	52997500	50400	50400	50400	50400	0
589	20240719	112500	52997500	50400	50400	50400	50400	0
590	20240719	112400	52997500	50400	50400	50400	50400	0
591	20240719	112300	52997500	50400	50400	50400	50400	1
592	20240719	112200	52947100	50400	50400	50400	50400	0
593	20240719	112100	52947100	50400	50400	50400	50400	0
594	20240719	112000	52947100	50400	50400	50400	50400	0
595	20240719	111900	52947100	50400	50400	50400	50400	0
596	20240719	111800	52947100	50400	50400	50400	50400	0
597	20240719	111700	52947100	50400	50400	50400	50400	0
598	20240719	111600	52947100	50400	50400	50400	50400	40
599	20240719	111500	50931100	50500	50500	50500	50500	0
600	20240719	111400	50931100	50500	50500	50500	50500	0
601	20240719	111300	50931100	50500	50500	50500	50500	0
602	20240719	111200	50931100	50500	50500	50500	50500	0
603	20240719	111100	50931100	50500	50500	50500	50500	0
604	20240719	111000	50931100	50500	50500	50500	50500	0
605	20240719	110900	50931100	50500	50500	50500	50500	0
606	20240719	110800	50931100	50500	50500	50500	50500	0
607	20240719	110700	50931100	50500	50500	50500	50500	0
608	20240719	110600	50931100	50500	50500	50500	50500	0
609	20240719	110500	50931100	50500	50500	50500	50500	0
610	20240719	110400	50931100	50500	50500	50500	50500	0
611	20240719	110300	50931100	50500	50500	50500	50500	0
612	20240719	110200	50931100	50500	50500	50500	50500	0
613	20240719	110100	50931100	50500	50500	50500	50500	0
614	20240719	110000	50931100	50500	50500	50500	50500	0
615	20240719	105900	50931100	50500	50500	50500	50500	0
616	20240719	105800	50931100	50500	50500	50500	50500	0
617	20240719	105700	50931100	50500	50500	50500	50500	0
618	20240719	105600	50931100	50500	50500	50500	50500	0
619	20240719	105500	50931100	50500	50500	50500	50500	1
620	20240719	105400	50880600	50500	50500	50500	50500	0
621	20240719	105300	50880600	50500	50500	50500	50500	0
622	20240719	105200	50880600	50500	50500	50500	50500	89
623	20240719	105100	46386100	50400	50400	50400	50400	0
624	20240719	105000	46386100	50400	50400	50400	50400	0
625	20240719	104900	46386100	50400	50400	50400	50400	0
626	20240719	104800	46386100	50400	50400	50400	50400	0
627	20240719	104700	46386100	50400	50400	50400	50400	0
628	20240719	104600	46386100	50400	50400	50400	50400	0
629	20240719	104500	46386100	50400	50400	50400	50400	0
630	20240719	104400	46386100	50400	50400	50400	50400	0
631	20240719	104300	46386100	50400	50400	50400	50400	0
632	20240719	104200	46386100	50400	50400	50400	50400	0
633	20240719	104100	46386100	50400	50400	50400	50400	0
634	20240719	104000	46386100	50400	50400	50400	50400	12
635	20240719	103900	45781300	50500	50500	50500	50500	0
636	20240719	103800	45781300	50500	50500	50500	50500	0
637	20240719	103700	45781300	50500	50500	50500	50500	0
638	20240719	103600	45781300	50500	50500	50500	50500	0
639	20240719	103500	45781300	50500	50500	50500	50500	0
640	20240719	103400	45781300	50500	50500	50500	50500	0
641	20240719	103300	45781300	50500	50500	50500	50500	0
642	20240719	103200	45781300	50500	50500	50500	50500	0
643	20240719	103100	45781300	50500	50500	50500	50500	0
644	20240719	103000	45781300	50500	50500	50500	50500	0
645	20240719	102900	45781300	50500	50500	50500	50500	0
646	20240719	102800	45781300	50500	50500	50500	50500	0
647	20240719	102700	45781300	50500	50500	50500	50500	0
648	20240719	102600	45781300	50500	50500	50500	50500	0
649	20240719	102500	45781300	50500	50500	50500	50500	0
650	20240719	102400	45781300	50500	50500	50500	50500	0
651	20240719	102300	45781300	50500	50300	50500	50300	12
652	20240719	102200	45177500	50500	50500	50500	50500	0
653	20240719	102100	45177500	50500	50500	50500	50500	0
654	20240719	102000	45177500	50500	50500	50500	50500	0
655	20240719	101900	45177500	50500	50500	50500	50500	0
656	20240719	101800	45177500	50500	50500	50500	50500	0
657	20240719	101700	45177500	50500	50500	50500	50500	0
658	20240719	101600	45177500	50500	50500	50500	50500	0
659	20240719	101500	45177500	50500	50500	50500	50500	0
660	20240719	101400	45177500	50500	50500	50500	50500	0
661	20240719	101300	45177500	50500	50500	50500	50500	0
662	20240719	101200	45177500	50500	50500	50500	50500	0
663	20240719	101100	45177500	50500	50500	50500	50500	0
664	20240719	101000	45177500	50500	50500	50500	50500	0
665	20240719	100900	45177500	50500	50500	50500	50500	0
666	20240719	100800	45177500	50500	50500	50500	50500	1
667	20240719	100700	45127000	50500	50500	50500	50500	0
668	20240719	100600	45127000	50500	50500	50500	50500	0
669	20240719	100500	45127000	50500	50500	50500	50500	0
670	20240719	100400	45127000	50500	50500	50500	50500	0
671	20240719	100300	45127000	50500	50500	50500	50500	0
672	20240719	100200	45127000	50500	50500	50500	50500	0
673	20240719	100100	45127000	50500	50500	50500	50500	0
674	20240719	100000	45127000	50500	50400	50500	50400	2
675	20240719	095900	45026100	50600	50600	50600	50600	0
676	20240719	095800	45026100	50600	50600	50600	50600	0
677	20240719	095700	45026100	50600	50200	50600	50200	63
678	20240719	095600	41863100	50300	50300	50300	50300	1
679	20240719	095500	41812800	50300	50400	50400	50300	37
680	20240719	095400	39951500	50400	50400	50400	50400	0
681	20240719	095300	39951500	50400	50400	50400	50400	0
682	20240719	095200	39951500	50400	50400	50400	50400	0
683	20240719	095100	39951500	50400	50400	50400	50400	9
684	20240719	095000	39497900	50400	50400	50400	50400	0
685	20240719	094900	39497900	50400	50400	50400	50400	0
686	20240719	094800	39497900	50400	50400	50400	50400	0
687	20240719	094700	39497900	50400	50400	50400	50400	0
688	20240719	094600	39497900	50400	50400	50400	50400	0
689	20240719	094500	39497900	50400	50400	50400	50400	9
690	20240719	094400	39044300	50400	50400	50400	50400	0
691	20240719	094300	39044300	50400	50400	50400	50400	0
692	20240719	094200	39044300	50400	50400	50400	50400	5
693	20240719	094100	38792300	50400	50400	50400	50400	0
694	20240719	094000	38792300	50400	50500	50500	50400	101
695	20240719	093900	33696600	50500	50500	50500	50500	41
696	20240719	093800	31626100	50600	50600	50600	50600	0
697	20240719	093700	31626100	50600	50600	50600	50600	0
698	20240719	093600	31626100	50600	50600	50600	50600	0
699	20240719	093500	31626100	50600	50600	50600	50600	1
700	20240719	093400	31575500	50200	50200	50200	50200	0
701	20240719	093300	31575500	50200	50300	50300	50200	94
702	20240719	093200	26856600	50600	50600	50600	50600	0
703	20240719	093100	26856600	50600	50600	50600	50600	0
704	20240719	093000	26856600	50600	50600	50600	50600	0
705	20240719	092900	26856600	50600	50600	50600	50600	0
706	20240719	092800	26856600	50600	50200	50600	50200	25
707	20240719	092700	25601200	50200	50200	50200	50200	20
708	20240719	092600	24597200	50200	50200	50200	50200	0
709	20240719	092500	24597200	50200	50300	50300	50200	42
710	20240719	092400	22486400	50600	50600	50600	50600	0
711	20240719	092300	22486400	50600	50600	50600	50600	0
712	20240719	092200	22486400	50600	50600	50600	50600	3
713	20240719	092100	22334600	50600	50600	50600	50600	0
714	20240719	092000	22334600	50600	50600	50600	50600	1
715	20240719	091900	22284000	50300	50400	50400	50300	2
716	20240719	091800	22183300	50600	50600	50600	50600	1
717	20240719	091700	22132700	50400	50400	50400	50400	1
718	20240719	091600	22082300	50400	50400	50400	50400	1
719	20240719	091500	22031900	50600	50600	50600	50600	0
720	20240719	091400	22031900	50600	50600	50600	50600	2
721	20240719	091300	21930700	50200	50200	50200	50200	0
722	20240719	091200	21930700	50200	50200	50200	50200	0
723	20240719	091100	21930700	50200	50200	50200	50200	0
724	20240719	091000	21930700	50200	50200	50200	50200	0
725	20240719	090900	21930700	50200	50500	50500	50200	60
726	20240719	090800	18914500	51100	51100	51100	51100	0
727	20240719	090700	18914500	51100	51100	51100	51100	0
728	20240719	090600	18914500	51100	51100	51100	51100	10
729	20240719	090500	18403500	51300	51000	51300	51000	107
730	20240719	090400	12928800	51000	51000	51000	51000	0
731	20240719	090300	12928800	51000	51000	51000	51000	2
732	20240719	090200	12826800	51300	51300	51300	51300	0
733	20240719	090100	12826800	51300	51300	51300	51300	0
734	20240719	090000	12826800	51300	50100	51300	50100	256