KissMeData/002790/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183800	4378151300	29850	29850	29850	29850	12428
3	20240716	183700	4378151300	29850	29850	29850	29850	0
4	20240716	183600	4378151300	29850	29850	29850	29850	0
5	20240716	183500	4378151300	29850	29850	29850	29850	0
6	20240716	183400	4378151300	29850	29850	29850	29850	0
7	20240716	183300	4378151300	29850	29850	29850	29850	0
8	20240716	183200	4378151300	29850	29850	29850	29850	0
9	20240716	183100	4378151300	29850	29850	29850	29850	0
10	20240716	183000	4378151300	29850	29850	29850	29850	0
11	20240716	182900	4378151300	29850	29850	29850	29850	0
12	20240716	182800	4378151300	29850	29850	29850	29850	0
13	20240716	182700	4378151300	29850	29850	29850	29850	0
14	20240716	182600	4378151300	29850	29850	29850	29850	0
15	20240716	182500	4378151300	29850	29850	29850	29850	0
16	20240716	182400	4378151300	29850	29850	29850	29850	0
17	20240716	182300	4378151300	29850	29850	29850	29850	0
18	20240716	182200	4378151300	29850	29850	29850	29850	0
19	20240716	182100	4378151300	29850	29850	29850	29850	0
20	20240716	182000	4378151300	29850	29850	29850	29850	0
21	20240716	181900	4378151300	29850	29850	29850	29850	0
22	20240716	181800	4378151300	29850	29850	29850	29850	0
23	20240716	181700	4378151300	29850	29850	29850	29850	0
24	20240716	181600	4378151300	29850	29850	29850	29850	0
25	20240716	181500	4378151300	29850	29850	29850	29850	0
26	20240716	181400	4378151300	29850	29850	29850	29850	0
27	20240716	181300	4378151300	29850	29850	29850	29850	0
28	20240716	181200	4378151300	29850	29850	29850	29850	0
29	20240716	181100	4378151300	29850	29850	29850	29850	0
30	20240716	181000	4378151300	29850	29850	29850	29850	0
31	20240716	180900	4378151300	29850	29850	29850	29850	0
32	20240716	180800	4378151300	29850	29850	29850	29850	12428
33	20240716	180700	4378151300	29850	29850	29850	29850	0
34	20240716	180600	4378151300	29850	29850	29850	29850	0
35	20240716	180500	4378151300	29850	29850	29850	29850	0
36	20240716	180400	4378151300	29850	29850	29850	29850	0
37	20240716	180300	4378151300	29850	29850	29850	29850	0
38	20240716	180200	4378151300	29850	29850	29850	29850	0
39	20240716	180100	4378151300	29850	29850	29850	29850	0
40	20240716	180000	4378151300	29850	29850	29850	29850	0
41	20240716	175900	4378151300	29850	29850	29850	29850	0
42	20240716	175800	4378151300	29850	29850	29850	29850	0
43	20240716	175700	4378151300	29850	29850	29850	29850	0
44	20240716	175600	4378151300	29850	29850	29850	29850	0
45	20240716	175500	4378151300	29850	29850	29850	29850	0
46	20240716	175400	4378151300	29850	29850	29850	29850	0
47	20240716	175300	4378151300	29850	29850	29850	29850	0
48	20240716	175200	4378151300	29850	29850	29850	29850	0
49	20240716	175100	4378151300	29850	29850	29850	29850	0
50	20240716	175000	4378151300	29850	29850	29850	29850	0
51	20240716	174900	4378151300	29850	29850	29850	29850	0
52	20240716	174800	4378151300	29850	29850	29850	29850	0
53	20240716	174700	4378151300	29850	29850	29850	29850	0
54	20240716	174600	4378151300	29850	29850	29850	29850	0
55	20240716	174500	4378151300	29850	29850	29850	29850	0
56	20240716	174400	4378151300	29850	29850	29850	29850	0
57	20240716	174300	4378151300	29850	29850	29850	29850	0
58	20240716	174200	4378151300	29850	29850	29850	29850	0
59	20240716	174100	4378151300	29850	29850	29850	29850	0
60	20240716	174000	4378151300	29850	29850	29850	29850	0
61	20240716	173900	4378151300	29850	29850	29850	29850	0
62	20240716	173800	4378151300	29850	29850	29850	29850	12428
63	20240716	173700	4378151300	29850	29850	29850	29850	0
64	20240716	173600	4378151300	29850	29850	29850	29850	0
65	20240716	173500	4378151300	29850	29850	29850	29850	0
66	20240716	173400	4378151300	29850	29850	29850	29850	0
67	20240716	173300	4378151300	29850	29850	29850	29850	0
68	20240716	173200	4378151300	29850	29850	29850	29850	0
69	20240716	173100	4378151300	29850	29850	29850	29850	0
70	20240716	173000	4378151300	29850	29850	29850	29850	0
71	20240716	172900	4378151300	29850	29850	29850	29850	0
72	20240716	172800	4378151300	29850	29850	29850	29850	0
73	20240716	172700	4378151300	29850	29850	29850	29850	0
74	20240716	172600	4378151300	29850	29850	29850	29850	0
75	20240716	172500	4378151300	29850	29850	29850	29850	0
76	20240716	172400	4378151300	29850	29850	29850	29850	0
77	20240716	172300	4378151300	29850	29850	29850	29850	0
78	20240716	172200	4378151300	29850	29850	29850	29850	0
79	20240716	172100	4378151300	29850	29850	29850	29850	0
80	20240716	172000	4378151300	29850	29850	29850	29850	0
81	20240716	171900	4378151300	29850	29850	29850	29850	0
82	20240716	171800	4378151300	29850	29850	29850	29850	0
83	20240716	171700	4378151300	29850	29850	29850	29850	0
84	20240716	171600	4378151300	29850	29850	29850	29850	0
85	20240716	171500	4378151300	29850	29850	29850	29850	0
86	20240716	171400	4378151300	29850	29850	29850	29850	0
87	20240716	171300	4378151300	29850	29850	29850	29850	0
88	20240716	171200	4378151300	29850	29850	29850	29850	0
89	20240716	171100	4378151300	29850	29850	29850	29850	0
90	20240716	171000	4378151300	29850	29850	29850	29850	0
91	20240716	170900	4378151300	29850	29850	29850	29850	0
92	20240716	170800	4378151300	29850	29850	29850	29850	12428
93	20240716	170700	4378151300	29850	29850	29850	29850	0
94	20240716	170600	4378151300	29850	29850	29850	29850	0
95	20240716	170500	4378151300	29850	29850	29850	29850	0
96	20240716	170400	4378151300	29850	29850	29850	29850	0
97	20240716	170300	4378151300	29850	29850	29850	29850	0
98	20240716	170200	4378151300	29850	29850	29850	29850	0
99	20240716	170100	4378151300	29850	29850	29850	29850	0
100	20240716	170000	4378151300	29850	29850	29850	29850	0
101	20240716	165900	4378151300	29850	29850	29850	29850	0
102	20240716	165800	4378151300	29850	29850	29850	29850	0
103	20240716	165700	4378151300	29850	29850	29850	29850	0
104	20240716	165600	4378151300	29850	29850	29850	29850	0
105	20240716	165500	4378151300	29850	29850	29850	29850	0
106	20240716	165400	4378151300	29850	29850	29850	29850	0
107	20240716	165300	4378151300	29850	29850	29850	29850	0
108	20240716	165200	4378151300	29850	29850	29850	29850	0
109	20240716	165100	4378151300	29850	29850	29850	29850	0
110	20240716	165000	4378151300	29850	29850	29850	29850	0
111	20240716	164900	4378151300	29850	29850	29850	29850	0
112	20240716	164800	4378151300	29850	29850	29850	29850	0
113	20240716	164700	4378151300	29850	29850	29850	29850	0
114	20240716	164600	4378151300	29850	29850	29850	29850	0
115	20240716	164500	4378151300	29850	29850	29850	29850	0
116	20240716	164400	4378151300	29850	29850	29850	29850	0
117	20240716	164300	4378151300	29850	29850	29850	29850	0
118	20240716	164200	4378151300	29850	29850	29850	29850	0
119	20240716	164100	4378151300	29850	29850	29850	29850	0
120	20240716	164000	4378151300	29850	29850	29850	29850	0
121	20240716	163900	4378151300	29850	29850	29850	29850	0
122	20240716	163800	4378151300	29850	29850	29850	29850	12428
123	20240716	163700	4378151300	29850	29850	29850	29850	0
124	20240716	163600	4378151300	29850	29850	29850	29850	0
125	20240716	163500	4378151300	29850	29850	29850	29850	0
126	20240716	163400	4378151300	29850	29850	29850	29850	0
127	20240716	163300	4378151300	29850	29850	29850	29850	0
128	20240716	163200	4378151300	29850	29850	29850	29850	0
129	20240716	163100	4378151300	29850	29850	29850	29850	0
130	20240716	163000	4378151300	29850	29850	29850	29850	0
131	20240716	162900	4378151300	29850	29850	29850	29850	0
132	20240716	162800	4378151300	29850	29850	29850	29850	0
133	20240716	162700	4378151300	29850	29850	29850	29850	0
134	20240716	162600	4378151300	29850	29850	29850	29850	0
135	20240716	162500	4378151300	29850	29850	29850	29850	0
136	20240716	162400	4378151300	29850	29850	29850	29850	0
137	20240716	162300	4378151300	29850	29850	29850	29850	0
138	20240716	162200	4378151300	29850	29850	29850	29850	0
139	20240716	162100	4378151300	29850	29850	29850	29850	0
140	20240716	162000	4378151300	29850	29850	29850	29850	0
141	20240716	161900	4378151300	29850	29850	29850	29850	0
142	20240716	161800	4378151300	29850	29850	29850	29850	0
143	20240716	161700	4378151300	29850	29850	29850	29850	0
144	20240716	161600	4378151300	29850	29850	29850	29850	0
145	20240716	161500	4378151300	29850	29850	29850	29850	0
146	20240716	161400	4378151300	29850	29850	29850	29850	0
147	20240716	161300	4378151300	29850	29850	29850	29850	0
148	20240716	161200	4378151300	29850	29850	29850	29850	0
149	20240716	161100	4378151300	29850	29850	29850	29850	0
150	20240716	161000	4378151300	29850	29850	29850	29850	0
151	20240716	160900	4378151300	29850	29850	29850	29850	0
152	20240716	160800	4378151300	29850	29850	29850	29850	12428
153	20240716	160700	4378151300	29850	29850	29850	29850	0
154	20240716	160600	4378151300	29850	29850	29850	29850	0
155	20240716	160500	4378151300	29850	29850	29850	29850	0
156	20240716	160400	4378151300	29850	29850	29850	29850	0
157	20240716	160300	4378151300	29850	29850	29850	29850	0
158	20240716	160200	4378151300	29850	29850	29850	29850	0
159	20240716	160100	4378151300	29850	29850	29850	29850	0
160	20240716	160000	4378151300	29850	29850	29850	29850	0
161	20240716	155900	4378151300	29850	29850	29850	29850	0
162	20240716	155800	4378151300	29850	29850	29850	29850	0
163	20240716	155700	4378151300	29850	29850	29850	29850	0
164	20240716	155600	4378151300	29850	29850	29850	29850	0
165	20240716	155500	4378151300	29850	29850	29850	29850	0
166	20240716	155400	4378151300	29850	29850	29850	29850	0
167	20240716	155300	4378151300	29850	29850	29850	29850	0
168	20240716	155200	4378151300	29850	29850	29850	29850	0
169	20240716	155100	4378151300	29850	29850	29850	29850	0
170	20240716	155000	4378151300	29850	29850	29850	29850	0
171	20240716	154900	4378151300	29850	29850	29850	29850	0
172	20240716	154800	4378151300	29850	29850	29850	29850	0
173	20240716	154700	4378151300	29850	29850	29850	29850	0
174	20240716	154600	4378151300	29850	29850	29850	29850	0
175	20240716	154500	4378151300	29850	29850	29850	29850	0
176	20240716	154400	4378151300	29850	29850	29850	29850	0
177	20240716	154300	4378151300	29850	29850	29850	29850	0
178	20240716	154200	4378151300	29850	29850	29850	29850	0
179	20240716	154100	4378151300	29850	29850	29850	29850	0
180	20240716	154000	4378151300	29850	29850	29850	29850	0
181	20240716	153900	4378151300	29850	29850	29850	29850	0
182	20240716	153800	4378151300	29850	29850	29850	29850	12428
183	20240716	153700	4378151300	29850	29850	29850	29850	0
184	20240716	153600	4378151300	29850	29850	29850	29850	0
185	20240716	153500	4378151300	29850	29850	29850	29850	0
186	20240716	153400	4378151300	29850	29850	29850	29850	0
187	20240716	153300	4378151300	29850	29850	29850	29850	0
188	20240716	153200	4378151300	29850	29850	29850	29850	0
189	20240716	153100	4378151300	29850	29850	29850	29850	0
190	20240716	153000	4378151300	29850	29850	29850	29850	12428
191	20240716	152900	4007175500	29700	29700	29700	29700	0
192	20240716	152800	4007175500	29700	29700	29700	29700	0
193	20240716	152700	4007175500	29700	29700	29700	29700	0
194	20240716	152600	4007175500	29700	29700	29700	29700	0
195	20240716	152500	4007175500	29700	29700	29700	29700	0
196	20240716	152400	4007175500	29700	29700	29700	29700	0
197	20240716	152300	4007175500	29700	29700	29700	29700	0
198	20240716	152200	4007175500	29700	29700	29700	29700	0
199	20240716	152100	4007175500	29700	29700	29700	29700	0
200	20240716	152000	4007175500	29700	29700	29700	29700	0
201	20240716	151900	4007175500	29700	29750	29750	29700	1731
202	20240716	151800	3955731850	29750	29750	29750	29700	323
203	20240716	151700	3946122650	29750	29700	29750	29700	50
204	20240716	151600	3944635500	29700	29750	29750	29700	39
205	20240716	151500	3943475350	29700	29750	29750	29700	190
206	20240716	151400	3937829800	29750	29700	29750	29650	773
207	20240716	151300	3914870350	29650	29700	29700	29650	12
208	20240716	151200	3914514050	29700	29700	29700	29700	143
209	20240716	151100	3910266950	29650	29650	29650	29650	51
210	20240716	151000	3908754800	29650	29650	29650	29650	118
211	20240716	150900	3905256100	29700	29650	29700	29650	835
212	20240716	150800	3880493100	29650	29650	29650	29650	34
213	20240716	150700	3879485000	29650	29600	29650	29600	250
214	20240716	150600	3872074250	29600	29650	29650	29600	40
215	20240716	150500	3870888300	29650	29650	29650	29650	41
216	20240716	150400	3869672650	29600	29650	29650	29600	18
217	20240716	150300	3869139050	29650	29600	29650	29600	22
218	20240716	150200	3868486800	29600	29600	29600	29600	0
219	20240716	150100	3868486800	29600	29650	29650	29600	3
220	20240716	150000	3868397900	29650	29750	29750	29600	1688
221	20240716	145900	3818317600	29750	29750	29750	29700	80
222	20240716	145800	3815939950	29750	29750	29750	29700	58
223	20240716	145700	3814214550	29750	29700	29750	29700	77
224	20240716	145600	3811926500	29700	29750	29750	29650	505
225	20240716	145500	3796931550	29750	29750	29750	29700	138
226	20240716	145400	3792830400	29700	29750	29750	29700	208
227	20240716	145300	3786649750	29750	29700	29750	29700	715
228	20240716	145200	3765408050	29700	29750	29750	29700	49
229	20240716	145100	3763950350	29750	29700	29750	29700	338
230	20240716	145000	3753908450	29700	29700	29700	29700	89
231	20240716	144900	3751265150	29550	29700	29700	29550	491
232	20240716	144800	3736734800	29700	29700	29700	29650	229
233	20240716	144700	3729933600	29700	29700	29700	29700	51
234	20240716	144600	3728418900	29700	29650	29700	29550	1352
235	20240716	144500	3688393150	29700	29750	29750	29650	777
236	20240716	144400	3665313400	29750	29750	29750	29750	42
237	20240716	144300	3664063900	29700	29700	29750	29700	480
238	20240716	144200	3649806000	29750	29750	29750	29700	65
239	20240716	144100	3647872400	29750	29750	29750	29750	58
240	20240716	144000	3646146900	29800	29750	29800	29750	312
241	20240716	143900	3636864750	29700	29750	29750	29700	537
242	20240716	143800	3620911300	29750	29700	29750	29700	134
243	20240716	143700	3616924850	29750	29750	29750	29750	111
244	20240716	143600	3613622600	29800	29800	29800	29550	464
245	20240716	143500	3599888850	29700	29800	29800	29700	364
246	20240716	143400	3589057000	29750	29800	29800	29750	80
247	20240716	143300	3586673050	29800	29750	29800	29600	677
248	20240716	143200	3566581800	29800	29750	29800	29750	49
249	20240716	143100	3565121750	29800	29800	29800	29750	99
250	20240716	143000	3562172300	29750	29800	29800	29650	328
251	20240716	142900	3552407200	29800	29750	29800	29600	632
252	20240716	142800	3533634150	29800	29800	29800	29750	50
253	20240716	142700	3532144200	29750	29750	29800	29750	114
254	20240716	142600	3528749800	29750	29750	29750	29600	829
255	20240716	142500	3504167300	29750	29700	29750	29700	275
256	20240716	142400	3495988150	29750	29700	29750	29700	70
257	20240716	142300	3493905700	29750	29750	29750	29600	685
258	20240716	142200	3473567800	29750	29800	29800	29750	806
259	20240716	142100	3449584150	29800	29750	29800	29750	92
260	20240716	142000	3446845050	29750	29600	29800	29600	36
261	20240716	141900	3445773100	29550	29800	29800	29550	664
262	20240716	141800	3426050050	29800	29750	29800	29700	66
263	20240716	141700	3424086100	29750	29600	29750	29600	62
264	20240716	141600	3422241900	29750	29800	29800	29550	1497
265	20240716	141500	3377864150	29750	29750	29800	29750	78
266	20240716	141400	3375543100	29750	29750	29750	29700	98
267	20240716	141300	3372627650	29700	29750	29750	29600	707
268	20240716	141200	3351652900	29750	29650	29750	29650	1259
269	20240716	141100	3314270650	29650	29600	29650	29600	123
270	20240716	141000	3310627700	29600	29600	29600	29600	4
271	20240716	140900	3310509300	29600	29600	29600	29600	690
272	20240716	140800	3290085300	29650	29600	29650	29600	15
273	20240716	140700	3289640600	29600	29650	29650	29600	3
274	20240716	140600	3289551750	29650	29650	29650	29500	484
275	20240716	140500	3275233350	29650	29650	29650	29600	29
276	20240716	140400	3274373750	29650	29600	29650	29600	13
277	20240716	140300	3273988450	29600	29600	29600	29500	695
278	20240716	140200	3253435650	29650	29650	29650	29650	120
279	20240716	140100	3249877650	29650	29650	29650	29650	361
280	20240716	140000	3239174000	29700	29600	29700	29600	561
281	20240716	135900	3222548100	29500	29550	29550	29500	488
282	20240716	135800	3208136600	29550	29550	29550	29550	3
283	20240716	135700	3208047950	29600	29550	29600	29550	52
284	20240716	135600	3206508800	29600	29550	29600	29550	645
285	20240716	135500	3187447650	29550	29550	29550	29550	0
286	20240716	135400	3187447650	29550	29600	29600	29550	774
287	20240716	135300	3164537350	29600	29600	29600	29600	589
288	20240716	135200	3147102950	29600	29650	29650	29600	2
289	20240716	135100	3147043700	29600	29600	29650	29550	576
290	20240716	135000	3129999050	29600	29600	29600	29600	7
291	20240716	134900	3129791850	29550	29600	29600	29550	498
292	20240716	134800	3115073200	29700	29550	29700	29550	22
293	20240716	134700	3114421050	29600	29600	29600	29550	212
294	20240716	134600	3108154900	29550	29600	29600	29550	441
295	20240716	134500	3095101450	29650	29650	29650	29600	72
296	20240716	134400	3092966750	29650	29650	29650	29650	29
297	20240716	134300	3092106900	29600	29650	29650	29550	467
298	20240716	134200	3078276300	29700	29650	29700	29650	22
299	20240716	134100	3077623000	29650	29600	29650	29600	116
300	20240716	134000	3074185500	29650	29650	29650	29600	31
301	20240716	133900	3073266400	29650	29600	29650	29600	704
302	20240716	133800	3052423250	29650	29650	29650	29650	1
303	20240716	133700	3052393600	29650	29650	29650	29650	26
304	20240716	133600	3051622700	29650	29650	29700	29600	506
305	20240716	133500	3036622600	29700	29700	29700	29700	131
306	20240716	133400	3032731900	29700	29650	29700	29650	40
307	20240716	133300	3031544000	29700	29600	29700	29550	1744
308	20240716	133200	2979895200	29600	29600	29600	29600	3
309	20240716	133100	2979806400	29600	29650	29650	29600	132
310	20240716	133000	2975897650	29650	29600	29650	29600	84
311	20240716	132900	2973407150	29600	29700	29700	29600	574
312	20240716	132800	2956392900	29700	29700	29700	29700	1
313	20240716	132700	2956363200	29650	29650	29650	29650	34
314	20240716	132600	2955355100	29600	29650	29650	29600	563
315	20240716	132500	2938668750	29700	29700	29700	29700	3
316	20240716	132400	2938579650	29700	29650	29700	29650	224
317	20240716	132300	2931929150	29550	29650	29650	29550	609
318	20240716	132200	2913896100	29700	29700	29700	29700	20
319	20240716	132100	2913302100	29650	29650	29650	29650	117
320	20240716	132000	2909833050	29600	29600	29600	29600	2
321	20240716	131900	2909773850	29550	29650	29650	29550	590
322	20240716	131800	2892297750	29700	29700	29700	29700	1
323	20240716	131700	2892268050	29700	29500	29700	29500	63
324	20240716	131600	2890397350	29500	29650	29650	29500	548
325	20240716	131500	2874184600	29650	29650	29700	29650	35
326	20240716	131400	2873146600	29650	29650	29650	29650	168
327	20240716	131300	2868165400	29650	29650	29650	29650	617
328	20240716	131200	2849871350	29650	29700	29700	29650	65
329	20240716	131100	2847942500	29650	29550	29650	29550	361
330	20240716	131000	2837256450	29550	29550	29550	29550	138
331	20240716	130900	2833178550	29600	29650	29650	29600	735
332	20240716	130800	2811398850	29650	29600	29650	29600	108
333	20240716	130700	2808197050	29600	29600	29600	29600	102
334	20240716	130600	2805177850	29600	29650	29650	29600	509
335	20240716	130500	2790110600	29650	29600	29700	29600	32
336	20240716	130400	2789161250	29700	29550	29700	29550	2
337	20240716	130300	2789102000	29650	29600	29650	29550	689
338	20240716	130200	2768723200	29600	29550	29650	29550	672
339	20240716	130100	2748858100	29600	29550	29600	29550	7
340	20240716	130000	2748651000	29600	29600	29600	29600	5
341	20240716	125900	2748503000	29550	29550	29600	29550	464
342	20240716	125800	2734790750	29600	29500	29600	29500	14
343	20240716	125700	2734376800	29550	29600	29600	29550	24
344	20240716	125600	2733666650	29550	29600	29600	29550	1065
345	20240716	125500	2702180850	29650	29600	29650	29600	259
346	20240716	125400	2694501600	29550	29600	29600	29550	48
347	20240716	125300	2693080900	29650	29600	29650	29550	463
348	20240716	125200	2679395650	29600	29650	29700	29600	765
349	20240716	125100	2656716300	29650	29450	29750	29450	6657
350	20240716	125000	2459895900	29500	29500	29500	29450	114
351	20240716	124900	2456534400	29450	29450	29450	29450	29
352	20240716	124800	2455680350	29450	29500	29500	29450	13
353	20240716	124700	2455297000	29500	29450	29500	29450	39
354	20240716	124600	2454148250	29500	29500	29500	29500	14
355	20240716	124500	2453735250	29450	29450	29450	29450	37
356	20240716	124400	2452645600	29500	29450	29500	29450	7
357	20240716	124300	2452439300	29450	29500	29500	29450	81
358	20240716	124200	2450050950	29500	29450	29500	29450	91
359	20240716	124100	2447367850	29450	29450	29450	29450	54
360	20240716	124000	2445777550	29450	29500	29500	29450	6
361	20240716	123900	2445600750	29500	29450	29500	29450	5
362	20240716	123800	2445453300	29500	29450	29500	29450	250
363	20240716	123700	2438088950	29500	29500	29500	29450	36
364	20240716	123600	2437027150	29500	29450	29500	29450	62
365	20240716	123500	2435198250	29500	29450	29500	29450	14
366	20240716	123400	2434785750	29450	29500	29500	29450	16
367	20240716	123300	2434313800	29450	29500	29500	29450	420
368	20240716	123200	2421924300	29450	29500	29500	29450	52
369	20240716	123100	2420390400	29450	29450	29500	29450	28
370	20240716	123000	2419565550	29500	29500	29500	29500	27
371	20240716	122900	2418769050	29450	29450	29450	29450	23
372	20240716	122800	2418091700	29450	29450	29500	29450	243
373	20240716	122700	2410933650	29450	29500	29500	29450	16
374	20240716	122600	2410462250	29450	29500	29500	29450	30
375	20240716	122500	2409578000	29500	29450	29500	29450	14
376	20240716	122400	2409165650	29500	29450	29500	29450	11
377	20240716	122300	2408841200	29450	29450	29500	29450	114
378	20240716	122200	2405483650	29500	29500	29500	29500	1
379	20240716	122100	2405454150	29500	29450	29500	29450	16
380	20240716	122000	2404982200	29450	29500	29500	29450	34
381	20240716	121900	2403980850	29500	29500	29500	29500	28
382	20240716	121800	2403154850	29450	29450	29450	29450	0
383	20240716	121700	2403154850	29450	29450	29450	29450	77
384	20240716	121600	2400887200	29500	29550	29550	29500	208
385	20240716	121500	2394742400	29550	29500	29600	29500	531
386	20240716	121400	2379059950	29450	29450	29500	29450	27
387	20240716	121300	2378264300	29450	29500	29500	29450	88
388	20240716	121200	2375672000	29500	29550	29550	29500	316
389	20240716	121100	2366349950	29550	29550	29550	29550	16
390	20240716	121000	2365877150	29500	29500	29500	29500	23
391	20240716	120900	2365198650	29500	29500	29500	29500	441
392	20240716	120800	2352189150	29550	29550	29550	29550	0
393	20240716	120700	2352189150	29550	29550	29550	29500	11
394	20240716	120600	2351864250	29550	29550	29550	29500	454
395	20240716	120500	2338462500	29600	29600	29600	29600	5
396	20240716	120400	2338314500	29550	29550	29550	29550	51
397	20240716	120300	2336807450	29550	29550	29550	29550	49
398	20240716	120200	2335359500	29500	29650	29650	29500	443
399	20240716	120100	2322261300	29600	29600	29600	29600	2
400	20240716	120000	2322202100	29600	29600	29600	29600	1
401	20240716	115900	2322172500	29650	29650	29700	29500	450
402	20240716	115800	2308856800	29650	29550	29650	29550	75
403	20240716	115700	2306633250	29650	29550	29650	29550	183
404	20240716	115600	2301209250	29550	29550	29550	29500	443
405	20240716	115500	2288132050	29600	29550	29600	29550	171
406	20240716	115400	2283070550	29600	29550	29600	29550	45
407	20240716	115300	2281740400	29650	29650	29650	29650	1
408	20240716	115200	2281710750	29650	29700	29700	29500	471
409	20240716	115100	2267789650	29700	29600	29700	29550	284
410	20240716	115000	2259359600	29550	29550	29650	29550	29
411	20240716	114900	2258502050	29650	29600	29650	29500	1018
412	20240716	114800	2228455400	29700	29550	29700	29550	244
413	20240716	114700	2221229000	29550	29550	29550	29550	4
414	20240716	114600	2221110800	29550	29550	29550	29500	471
415	20240716	114500	2207204450	29550	29550	29550	29550	46
416	20240716	114400	2205845150	29600	29600	29600	29600	0
417	20240716	114300	2205845150	29600	29500	29600	29500	79
418	20240716	114200	2203507750	29550	29600	29600	29500	798
419	20240716	114100	2179929650	29600	29600	29650	29600	55
420	20240716	114000	2178301600	29650	29600	29650	29600	45
421	20240716	113900	2176967700	29600	29550	29650	29500	507
422	20240716	113800	2161995250	29600	29550	29600	29550	51
423	20240716	113700	2160486300	29550	29550	29550	29550	10
424	20240716	113600	2160190800	29550	29550	29550	29500	448
425	20240716	113500	2146959800	29550	29550	29550	29550	0
426	20240716	113400	2146959800	29550	29600	29600	29550	127
427	20240716	113300	2143205800	29600	29550	29600	29550	77
428	20240716	113200	2140928550	29550	29600	29650	29550	456
429	20240716	113100	2127432100	29600	29650	29650	29600	162
430	20240716	113000	2122636550	29650	29550	29650	29550	43
431	20240716	112900	2121365200	29600	29600	29600	29500	538
432	20240716	112800	2105483950	29650	29650	29650	29650	226
433	20240716	112700	2098783050	29650	29650	29650	29650	25
434	20240716	112600	2098041800	29600	29600	29700	29500	477
435	20240716	112500	2083954550	29650	29550	29650	29550	586
436	20240716	112400	2066584350	29550	29550	29550	29550	0
437	20240716	112300	2066584350	29550	29550	29550	29550	2
438	20240716	112200	2066525250	29600	29550	29600	29500	1509
439	20240716	112100	2021983700	29550	29550	29550	29550	0
440	20240716	112000	2021983700	29550	29600	29600	29550	47
441	20240716	111900	2020592850	29600	29550	29650	29500	573
442	20240716	111800	2003667700	29550	29550	29600	29550	35
443	20240716	111700	2002632900	29550	29550	29550	29550	6
444	20240716	111600	2002455600	29550	29650	29650	29500	1550
445	20240716	111500	1956595300	29650	29650	29700	29650	97
446	20240716	111400	1953714900	29650	29600	29650	29600	15
447	20240716	111300	1953270650	29600	29500	29600	29500	91
448	20240716	111200	1950582100	29500	29650	29650	29500	808
449	20240716	111100	1926688500	29700	29700	29700	29700	1
450	20240716	111000	1926658800	29650	29700	29700	29650	6
451	20240716	110900	1926480700	29700	29700	29700	29500	926
452	20240716	110800	1899044800	29750	29750	29750	29700	149
453	20240716	110700	1894619300	29700	29750	29750	29650	712
454	20240716	110600	1873450900	29700	29650	29700	29500	839
455	20240716	110500	1848608150	29600	29600	29600	29600	20
456	20240716	110400	1848016150	29600	29600	29600	29550	9
457	20240716	110300	1847750000	29600	29600	29650	29600	19
458	20240716	110200	1847187500	29500	29450	29700	29450	10093
459	20240716	110100	1549423650	29500	29450	29500	29450	529
460	20240716	110000	1533844350	29450	29400	29450	29350	166
461	20240716	105900	1528966000	29350	29350	29350	29350	45
462	20240716	105800	1527645250	29350	29400	29400	29350	82
463	20240716	105700	1525238350	29350	29400	29400	29350	87
464	20240716	105600	1522684500	29350	29350	29350	29350	61
465	20240716	105500	1520894150	29350	29300	29350	29300	52
466	20240716	105400	1519369250	29350	29400	29400	29300	1101
467	20240716	105300	1487056800	29350	29350	29400	29350	475
468	20240716	105200	1473115500	29350	29300	29350	29300	801
469	20240716	105100	1449646150	29300	29400	29400	29300	31
470	20240716	105000	1448737650	29300	29350	29400	29300	913
471	20240716	104900	1421950950	29400	29350	29400	29350	60
472	20240716	104800	1420189700	29350	29400	29400	29350	45
473	20240716	104700	1418868800	29350	29400	29450	29350	204
474	20240716	104600	1412877500	29400	29450	29450	29400	107
475	20240716	104500	1409731100	29500	29450	29500	29450	89
476	20240716	104400	1407109700	29450	29450	29450	29450	107
477	20240716	104300	1403958550	29400	29400	29450	29400	253
478	20240716	104200	1396516850	29400	29400	29450	29400	31
479	20240716	104100	1395605300	29400	29450	29450	29400	58
480	20240716	104000	1393899200	29450	29350	29450	29350	132
481	20240716	103900	1390016650	29350	29400	29450	29350	252
482	20240716	103800	1382608500	29400	29450	29450	29400	76
483	20240716	103700	1380374000	29450	29450	29450	29400	36
484	20240716	103600	1379315150	29450	29450	29450	29400	163
485	20240716	103500	1374516050	29450	29500	29500	29450	94
486	20240716	103400	1371747550	29500	29400	29500	29350	121
487	20240716	103300	1368193500	29350	29400	29400	29350	110
488	20240716	103200	1364961700	29400	29450	29500	29400	329
489	20240716	103100	1355274100	29500	29450	29500	29450	212
490	20240716	103000	1349030500	29400	29350	29400	29300	390
491	20240716	102900	1337580800	29350	29300	29350	29300	92
492	20240716	102800	1334884250	29350	29300	29350	29300	26
493	20240716	102700	1334122300	29300	29350	29350	29300	146
494	20240716	102600	1329841300	29350	29300	29350	29300	151
495	20240716	102500	1325412000	29350	29300	29350	29300	32
496	20240716	102400	1324473950	29300	29350	29350	29300	282
497	20240716	102300	1316205650	29350	29350	29350	29300	53
498	20240716	102200	1314652450	29300	29300	29350	29300	99
499	20240716	102100	1311749150	29350	29300	29350	29300	90
500	20240716	102000	1309111350	29350	29300	29350	29300	1052
501	20240716	101900	1278287550	29350	29300	29350	29300	424
502	20240716	101800	1265863550	29300	29300	29350	29300	54
503	20240716	101700	1264281150	29350	29300	29350	29300	38
504	20240716	101600	1263167150	29350	29300	29350	29250	186
505	20240716	101500	1257718600	29300	29350	29350	29300	392
506	20240716	101400	1246232400	29350	29300	29350	29300	174
507	20240716	101300	1241134000	29300	29300	29350	29300	60
508	20240716	101200	1239375450	29300	29350	29350	29300	992
509	20240716	101100	1210309800	29350	29350	29350	29300	302
510	20240716	101000	1201451100	29300	29300	29350	29300	477
511	20240716	100900	1187473350	29350	29350	29350	29300	501
512	20240716	100800	1172777250	29350	29400	29400	29350	407
513	20240716	100700	1160831550	29350	29400	29400	29350	201
514	20240716	100600	1154932150	29350	29350	29350	29350	877
515	20240716	100500	1129192200	29350	29400	29400	29350	151
516	20240716	100400	1124754550	29400	29450	29500	29400	802
517	20240716	100300	1101142750	29400	29400	29450	29400	123
518	20240716	100200	1097526100	29400	29400	29450	29400	65
519	20240716	100100	1095613400	29450	29450	29450	29400	102
520	20240716	100000	1092614300	29400	29400	29500	29400	223
521	20240716	095900	1086057000	29400	29400	29400	29400	676
522	20240716	095800	1066182600	29400	29450	29500	29400	1312
523	20240716	095700	1027578300	29450	29500	29500	29450	51
524	20240716	095600	1026076050	29500	29450	29500	29450	41
525	20240716	095500	1024867550	29450	29450	29500	29450	653
526	20240716	095400	1005605050	29450	29450	29450	29450	101
527	20240716	095300	1002630600	29500	29500	29500	29450	111
528	20240716	095200	999359900	29500	29500	29500	29450	431
529	20240716	095100	986665100	29450	29500	29500	29450	336
530	20240716	095000	976769750	29450	29450	29500	29450	116
531	20240716	094900	973353400	29450	29500	29500	29450	504
532	20240716	094800	958509950	29500	29500	29500	29450	302
533	20240716	094700	949615400	29500	29500	29500	29450	26
534	20240716	094600	948848850	29550	29500	29550	29450	862
535	20240716	094500	923435500	29550	29650	29650	29500	324
536	20240716	094400	913862850	29550	29500	29600	29500	1070
537	20240716	094300	882284950	29550	29650	29650	29500	5450
538	20240716	094200	721050650	29650	29700	29700	29600	476
539	20240716	094100	706932850	29700	29700	29700	29650	209
540	20240716	094000	700727750	29650	29700	29750	29650	397
541	20240716	093900	688936850	29700	29650	29750	29650	473
542	20240716	093800	674910850	29700	29600	29700	29600	445
543	20240716	093700	661700750	29650	29650	29650	29600	810
544	20240716	093600	637684750	29650	29700	29700	29600	14
545	20240716	093500	637270000	29650	29750	29750	29650	2778
546	20240716	093400	554813600	29700	29800	29800	29700	1059
547	20240716	093300	523310500	29800	29800	29800	29750	32
548	20240716	093200	522357100	29800	29850	29850	29800	465
549	20240716	093100	508499900	29800	29750	29800	29750	459
550	20240716	093000	494821900	29800	29800	29800	29750	735
551	20240716	092900	472944250	29800	29800	29800	29750	545
552	20240716	092800	456728950	29800	29800	29800	29750	7
553	20240716	092700	456520550	29800	29750	29800	29700	92
554	20240716	092600	453779100	29750	29750	29800	29700	21
555	20240716	092500	453154700	29800	29750	29800	29700	112
556	20240716	092400	449821650	29750	29750	29750	29700	298
557	20240716	092300	440968700	29750	29700	29800	29700	766
558	20240716	092200	418209800	29650	29650	29650	29650	5
559	20240716	092100	418061550	29700	29700	29700	29700	7
560	20240716	092000	417853650	29650	29700	29700	29650	57
561	20240716	091900	416162050	29700	29700	29700	29700	403
562	20240716	091800	404192950	29800	29800	29800	29800	2
563	20240716	091700	404133350	29700	29750	29800	29700	448
564	20240716	091600	390809950	29750	29700	29750	29650	1195
565	20240716	091500	355368850	29700	29850	29850	29700	2075
566	20240716	091400	293635850	29850	29850	29850	29800	201
567	20240716	091300	287645350	29800	29850	29900	29800	517
568	20240716	091200	272219200	29850	29850	29850	29850	170
569	20240716	091100	267144700	29850	29800	29850	29800	190
570	20240716	091000	261482100	29850	29800	29900	29800	219
571	20240716	090900	254947800	29800	29800	29800	29800	84
572	20240716	090800	252444600	29750	29750	29800	29750	43
573	20240716	090700	251163450	29800	29700	29800	29700	61
574	20240716	090600	249346700	29700	29750	29750	29700	407
575	20240716	090500	237241050	29750	29850	29900	29700	1922
576	20240716	090400	179980050	29900	29900	29900	29850	375
577	20240716	090300	168775750	29900	29950	29950	29900	356
578	20240716	090200	158126050	29900	30000	30100	29900	1593
579	20240716	090100	110355950	30000	30000	30050	29850	1840
580	20240716	090000	55335400	29900	29900	30050	29850	1850