KissMeData/069960/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194900	2290283850	47300	47300	47300	47300	1669
3	20240717	194800	2290283850	47300	47300	47300	47300	0
4	20240717	194700	2290283850	47300	47300	47300	47300	0
5	20240717	194600	2290283850	47300	47300	47300	47300	0
6	20240717	194500	2290283850	47300	47300	47300	47300	0
7	20240717	194400	2290283850	47300	47300	47300	47300	0
8	20240717	194300	2290283850	47300	47300	47300	47300	0
9	20240717	194200	2290283850	47300	47300	47300	47300	0
10	20240717	194100	2290283850	47300	47300	47300	47300	0
11	20240717	194000	2290283850	47300	47300	47300	47300	0
12	20240717	193900	2290283850	47300	47300	47300	47300	0
13	20240717	193800	2290283850	47300	47300	47300	47300	0
14	20240717	193700	2290283850	47300	47300	47300	47300	0
15	20240717	193600	2290283850	47300	47300	47300	47300	0
16	20240717	193500	2290283850	47300	47300	47300	47300	0
17	20240717	193400	2290283850	47300	47300	47300	47300	0
18	20240717	193300	2290283850	47300	47300	47300	47300	0
19	20240717	193200	2290283850	47300	47300	47300	47300	0
20	20240717	193100	2290283850	47300	47300	47300	47300	0
21	20240717	193000	2290283850	47300	47300	47300	47300	0
22	20240717	192900	2290283850	47300	47300	47300	47300	0
23	20240717	192800	2290283850	47300	47300	47300	47300	0
24	20240717	192700	2290283850	47300	47300	47300	47300	0
25	20240717	192600	2290283850	47300	47300	47300	47300	0
26	20240717	192500	2290283850	47300	47300	47300	47300	0
27	20240717	192400	2290283850	47300	47300	47300	47300	0
28	20240717	192300	2290283850	47300	47300	47300	47300	0
29	20240717	192200	2290283850	47300	47300	47300	47300	0
30	20240717	192100	2290283850	47300	47300	47300	47300	0
31	20240717	192000	2290283850	47300	47300	47300	47300	0
32	20240717	191900	2290283850	47300	47300	47300	47300	1669
33	20240717	191800	2290283850	47300	47300	47300	47300	0
34	20240717	191700	2290283850	47300	47300	47300	47300	0
35	20240717	191600	2290283850	47300	47300	47300	47300	0
36	20240717	191500	2290283850	47300	47300	47300	47300	0
37	20240717	191400	2290283850	47300	47300	47300	47300	0
38	20240717	191300	2290283850	47300	47300	47300	47300	0
39	20240717	191200	2290283850	47300	47300	47300	47300	0
40	20240717	191100	2290283850	47300	47300	47300	47300	0
41	20240717	191000	2290283850	47300	47300	47300	47300	0
42	20240717	190900	2290283850	47300	47300	47300	47300	0
43	20240717	190800	2290283850	47300	47300	47300	47300	0
44	20240717	190700	2290283850	47300	47300	47300	47300	0
45	20240717	190600	2290283850	47300	47300	47300	47300	0
46	20240717	190500	2290283850	47300	47300	47300	47300	0
47	20240717	190400	2290283850	47300	47300	47300	47300	0
48	20240717	190300	2290283850	47300	47300	47300	47300	0
49	20240717	190200	2290283850	47300	47300	47300	47300	0
50	20240717	190100	2290283850	47300	47300	47300	47300	0
51	20240717	190000	2290283850	47300	47300	47300	47300	0
52	20240717	185900	2290283850	47300	47300	47300	47300	0
53	20240717	185800	2290283850	47300	47300	47300	47300	0
54	20240717	185700	2290283850	47300	47300	47300	47300	0
55	20240717	185600	2290283850	47300	47300	47300	47300	0
56	20240717	185500	2290283850	47300	47300	47300	47300	0
57	20240717	185400	2290283850	47300	47300	47300	47300	0
58	20240717	185300	2290283850	47300	47300	47300	47300	0
59	20240717	185200	2290283850	47300	47300	47300	47300	0
60	20240717	185100	2290283850	47300	47300	47300	47300	0
61	20240717	185000	2290283850	47300	47300	47300	47300	0
62	20240717	184900	2290283850	47300	47300	47300	47300	1669
63	20240717	184800	2290283850	47300	47300	47300	47300	0
64	20240717	184700	2290283850	47300	47300	47300	47300	0
65	20240717	184600	2290283850	47300	47300	47300	47300	0
66	20240717	184500	2290283850	47300	47300	47300	47300	0
67	20240717	184400	2290283850	47300	47300	47300	47300	0
68	20240717	184300	2290283850	47300	47300	47300	47300	0
69	20240717	184200	2290283850	47300	47300	47300	47300	0
70	20240717	184100	2290283850	47300	47300	47300	47300	0
71	20240717	184000	2290283850	47300	47300	47300	47300	0
72	20240717	183900	2290283850	47300	47300	47300	47300	0
73	20240717	183800	2290283850	47300	47300	47300	47300	0
74	20240717	183700	2290283850	47300	47300	47300	47300	0
75	20240717	183600	2290283850	47300	47300	47300	47300	0
76	20240717	183500	2290283850	47300	47300	47300	47300	0
77	20240717	183400	2290283850	47300	47300	47300	47300	0
78	20240717	183300	2290283850	47300	47300	47300	47300	0
79	20240717	183200	2290283850	47300	47300	47300	47300	0
80	20240717	183100	2290283850	47300	47300	47300	47300	0
81	20240717	183000	2290283850	47300	47300	47300	47300	0
82	20240717	182900	2290283850	47300	47300	47300	47300	0
83	20240717	182800	2290283850	47300	47300	47300	47300	0
84	20240717	182700	2290283850	47300	47300	47300	47300	0
85	20240717	182600	2290283850	47300	47300	47300	47300	0
86	20240717	182500	2290283850	47300	47300	47300	47300	0
87	20240717	182400	2290283850	47300	47300	47300	47300	0
88	20240717	182300	2290283850	47300	47300	47300	47300	0
89	20240717	182200	2290283850	47300	47300	47300	47300	0
90	20240717	182100	2290283850	47300	47300	47300	47300	0
91	20240717	182000	2290283850	47300	47300	47300	47300	0
92	20240717	181900	2290283850	47300	47300	47300	47300	1669
93	20240717	181800	2290283850	47300	47300	47300	47300	0
94	20240717	181700	2290283850	47300	47300	47300	47300	0
95	20240717	181600	2290283850	47300	47300	47300	47300	0
96	20240717	181500	2290283850	47300	47300	47300	47300	0
97	20240717	181400	2290283850	47300	47300	47300	47300	0
98	20240717	181300	2290283850	47300	47300	47300	47300	0
99	20240717	181200	2290283850	47300	47300	47300	47300	0
100	20240717	181100	2290283850	47300	47300	47300	47300	0
101	20240717	181000	2290283850	47300	47300	47300	47300	0
102	20240717	180900	2290283850	47300	47300	47300	47300	0
103	20240717	180800	2290283850	47300	47300	47300	47300	0
104	20240717	180700	2290283850	47300	47300	47300	47300	0
105	20240717	180600	2290283850	47300	47300	47300	47300	0
106	20240717	180500	2290283850	47300	47300	47300	47300	0
107	20240717	180400	2290283850	47300	47300	47300	47300	0
108	20240717	180300	2290283850	47300	47300	47300	47300	0
109	20240717	180200	2290283850	47300	47300	47300	47300	0
110	20240717	180100	2290283850	47300	47300	47300	47300	0
111	20240717	180000	2290283850	47300	47300	47300	47300	0
112	20240717	175900	2290283850	47300	47300	47300	47300	0
113	20240717	175800	2290283850	47300	47300	47300	47300	0
114	20240717	175700	2290283850	47300	47300	47300	47300	0
115	20240717	175600	2290283850	47300	47300	47300	47300	0
116	20240717	175500	2290283850	47300	47300	47300	47300	0
117	20240717	175400	2290283850	47300	47300	47300	47300	0
118	20240717	175300	2290283850	47300	47300	47300	47300	0
119	20240717	175200	2290283850	47300	47300	47300	47300	0
120	20240717	175100	2290283850	47300	47300	47300	47300	0
121	20240717	175000	2290283850	47300	47300	47300	47300	0
122	20240717	174900	2290283850	47300	47300	47300	47300	1669
123	20240717	174800	2290283850	47300	47300	47300	47300	0
124	20240717	174700	2290283850	47300	47300	47300	47300	0
125	20240717	174600	2290283850	47300	47300	47300	47300	0
126	20240717	174500	2290283850	47300	47300	47300	47300	0
127	20240717	174400	2290283850	47300	47300	47300	47300	0
128	20240717	174300	2290283850	47300	47300	47300	47300	0
129	20240717	174200	2290283850	47300	47300	47300	47300	0
130	20240717	174100	2290283850	47300	47300	47300	47300	0
131	20240717	174000	2290283850	47300	47300	47300	47300	0
132	20240717	173900	2290283850	47300	47300	47300	47300	0
133	20240717	173800	2290283850	47300	47300	47300	47300	0
134	20240717	173700	2290283850	47300	47300	47300	47300	0
135	20240717	173600	2290283850	47300	47300	47300	47300	0
136	20240717	173500	2290283850	47300	47300	47300	47300	0
137	20240717	173400	2290283850	47300	47300	47300	47300	0
138	20240717	173300	2290283850	47300	47300	47300	47300	0
139	20240717	173200	2290283850	47300	47300	47300	47300	0
140	20240717	173100	2290283850	47300	47300	47300	47300	0
141	20240717	173000	2290283850	47300	47300	47300	47300	0
142	20240717	172900	2290283850	47300	47300	47300	47300	0
143	20240717	172800	2290283850	47300	47300	47300	47300	0
144	20240717	172700	2290283850	47300	47300	47300	47300	0
145	20240717	172600	2290283850	47300	47300	47300	47300	0
146	20240717	172500	2290283850	47300	47300	47300	47300	0
147	20240717	172400	2290283850	47300	47300	47300	47300	0
148	20240717	172300	2290283850	47300	47300	47300	47300	0
149	20240717	172200	2290283850	47300	47300	47300	47300	0
150	20240717	172100	2290283850	47300	47300	47300	47300	0
151	20240717	172000	2290283850	47300	47300	47300	47300	0
152	20240717	171900	2290283850	47300	47300	47300	47300	1669
153	20240717	171800	2290283850	47300	47300	47300	47300	0
154	20240717	171700	2290283850	47300	47300	47300	47300	0
155	20240717	171600	2290283850	47300	47300	47300	47300	0
156	20240717	171500	2290283850	47300	47300	47300	47300	0
157	20240717	171400	2290283850	47300	47300	47300	47300	0
158	20240717	171300	2290283850	47300	47300	47300	47300	0
159	20240717	171200	2290283850	47300	47300	47300	47300	0
160	20240717	171100	2290283850	47300	47300	47300	47300	0
161	20240717	171000	2290283850	47300	47300	47300	47300	0
162	20240717	170900	2290283850	47300	47300	47300	47300	0
163	20240717	170800	2290283850	47300	47300	47300	47300	0
164	20240717	170700	2290283850	47300	47300	47300	47300	0
165	20240717	170600	2290283850	47300	47300	47300	47300	0
166	20240717	170500	2290283850	47300	47300	47300	47300	0
167	20240717	170400	2290283850	47300	47300	47300	47300	0
168	20240717	170300	2290283850	47300	47300	47300	47300	0
169	20240717	170200	2290283850	47300	47300	47300	47300	0
170	20240717	170100	2290283850	47300	47300	47300	47300	0
171	20240717	170000	2290283850	47300	47300	47300	47300	0
172	20240717	165900	2290283850	47300	47300	47300	47300	0
173	20240717	165800	2290283850	47300	47300	47300	47300	0
174	20240717	165700	2290283850	47300	47300	47300	47300	0
175	20240717	165600	2290283850	47300	47300	47300	47300	0
176	20240717	165500	2290283850	47300	47300	47300	47300	0
177	20240717	165400	2290283850	47300	47300	47300	47300	0
178	20240717	165300	2290283850	47300	47300	47300	47300	0
179	20240717	165200	2290283850	47300	47300	47300	47300	0
180	20240717	165100	2290283850	47300	47300	47300	47300	0
181	20240717	165000	2290283850	47300	47300	47300	47300	0
182	20240717	164900	2290283850	47300	47300	47300	47300	1669
183	20240717	164800	2290283850	47300	47300	47300	47300	0
184	20240717	164700	2290283850	47300	47300	47300	47300	0
185	20240717	164600	2290283850	47300	47300	47300	47300	0
186	20240717	164500	2290283850	47300	47300	47300	47300	0
187	20240717	164400	2290283850	47300	47300	47300	47300	0
188	20240717	164300	2290283850	47300	47300	47300	47300	0
189	20240717	164200	2290283850	47300	47300	47300	47300	0
190	20240717	164100	2290283850	47300	47300	47300	47300	0
191	20240717	164000	2290283850	47300	47300	47300	47300	0
192	20240717	163900	2290283850	47300	47300	47300	47300	0
193	20240717	163800	2290283850	47300	47300	47300	47300	0
194	20240717	163700	2290283850	47300	47300	47300	47300	0
195	20240717	163600	2290283850	47300	47300	47300	47300	0
196	20240717	163500	2290283850	47300	47300	47300	47300	0
197	20240717	163400	2290283850	47300	47300	47300	47300	0
198	20240717	163300	2290283850	47300	47300	47300	47300	0
199	20240717	163200	2290283850	47300	47300	47300	47300	0
200	20240717	163100	2290283850	47300	47300	47300	47300	0
201	20240717	163000	2290283850	47300	47300	47300	47300	0
202	20240717	162900	2290283850	47300	47300	47300	47300	0
203	20240717	162800	2290283850	47300	47300	47300	47300	0
204	20240717	162700	2290283850	47300	47300	47300	47300	0
205	20240717	162600	2290283850	47300	47300	47300	47300	0
206	20240717	162500	2290283850	47300	47300	47300	47300	0
207	20240717	162400	2290283850	47300	47300	47300	47300	0
208	20240717	162300	2290283850	47300	47300	47300	47300	0
209	20240717	162200	2290283850	47300	47300	47300	47300	0
210	20240717	162100	2290283850	47300	47300	47300	47300	0
211	20240717	162000	2290283850	47300	47300	47300	47300	0
212	20240717	161900	2290283850	47300	47300	47300	47300	1669
213	20240717	161800	2290283850	47300	47300	47300	47300	0
214	20240717	161700	2290283850	47300	47300	47300	47300	0
215	20240717	161600	2290283850	47300	47300	47300	47300	0
216	20240717	161500	2290283850	47300	47300	47300	47300	0
217	20240717	161400	2290283850	47300	47300	47300	47300	0
218	20240717	161300	2290283850	47300	47300	47300	47300	0
219	20240717	161200	2290283850	47300	47300	47300	47300	0
220	20240717	161100	2290283850	47300	47300	47300	47300	0
221	20240717	161000	2290283850	47300	47300	47300	47300	0
222	20240717	160900	2290283850	47300	47300	47300	47300	0
223	20240717	160800	2290283850	47300	47300	47300	47300	0
224	20240717	160700	2290283850	47300	47300	47300	47300	0
225	20240717	160600	2290283850	47300	47300	47300	47300	0
226	20240717	160500	2290283850	47300	47300	47300	47300	0
227	20240717	160400	2290283850	47300	47300	47300	47300	0
228	20240717	160300	2290283850	47300	47300	47300	47300	0
229	20240717	160200	2290283850	47300	47300	47300	47300	0
230	20240717	160100	2290283850	47300	47300	47300	47300	0
231	20240717	160000	2290283850	47300	47300	47300	47300	0
232	20240717	155900	2290283850	47300	47300	47300	47300	0
233	20240717	155800	2290283850	47300	47300	47300	47300	0
234	20240717	155700	2290283850	47300	47300	47300	47300	0
235	20240717	155600	2290283850	47300	47300	47300	47300	0
236	20240717	155500	2290283850	47300	47300	47300	47300	0
237	20240717	155400	2290283850	47300	47300	47300	47300	0
238	20240717	155300	2290283850	47300	47300	47300	47300	0
239	20240717	155200	2290283850	47300	47300	47300	47300	0
240	20240717	155100	2290283850	47300	47300	47300	47300	0
241	20240717	155000	2290283850	47300	47300	47300	47300	0
242	20240717	154900	2290283850	47300	47300	47300	47300	1669
243	20240717	154800	2290283850	47300	47300	47300	47300	0
244	20240717	154700	2290283850	47300	47300	47300	47300	0
245	20240717	154600	2290283850	47300	47300	47300	47300	0
246	20240717	154500	2290283850	47300	47300	47300	47300	0
247	20240717	154400	2290283850	47300	47300	47300	47300	0
248	20240717	154300	2290283850	47300	47300	47300	47300	0
249	20240717	154200	2290283850	47300	47300	47300	47300	0
250	20240717	154100	2290283850	47300	47300	47300	47300	0
251	20240717	154000	2290283850	47300	47300	47300	47300	0
252	20240717	153900	2290283850	47300	47300	47300	47300	0
253	20240717	153800	2290283850	47300	47300	47300	47300	0
254	20240717	153700	2290283850	47300	47300	47300	47300	0
255	20240717	153600	2290283850	47300	47300	47300	47300	0
256	20240717	153500	2290283850	47300	47300	47300	47300	0
257	20240717	153400	2290283850	47300	47300	47300	47300	0
258	20240717	153300	2290283850	47300	47300	47300	47300	0
259	20240717	153200	2290283850	47300	47300	47300	47300	0
260	20240717	153100	2290283850	47300	47300	47300	47300	0
261	20240717	153000	2290283850	47300	47300	47300	47300	1669
262	20240717	152900	2211340150	47250	47250	47250	47250	0
263	20240717	152800	2211340150	47250	47250	47250	47250	0
264	20240717	152700	2211340150	47250	47250	47250	47250	0
265	20240717	152600	2211340150	47250	47250	47250	47250	0
266	20240717	152500	2211340150	47250	47250	47250	47250	0
267	20240717	152400	2211340150	47250	47250	47250	47250	0
268	20240717	152300	2211340150	47250	47250	47250	47250	0
269	20240717	152200	2211340150	47250	47250	47250	47250	0
270	20240717	152100	2211340150	47250	47250	47250	47250	0
271	20240717	152000	2211340150	47250	47250	47250	47250	0
272	20240717	151900	2211340150	47250	47250	47300	47200	56
273	20240717	151800	2208694500	47250	47250	47250	47250	12
274	20240717	151700	2208127500	47250	47250	47250	47200	152
275	20240717	151600	2200945950	47250	47250	47300	47250	156
276	20240717	151500	2193574900	47250	47250	47300	47250	52
277	20240717	151400	2191117850	47250	47200	47300	47200	64
278	20240717	151300	2188092900	47200	47200	47350	47200	118
279	20240717	151200	2182515400	47250	47300	47350	47200	126
280	20240717	151100	2176557500	47300	47250	47300	47200	115
281	20240717	151000	2171121000	47200	47300	47300	47200	156
282	20240717	150900	2163749800	47300	47300	47350	47300	58
283	20240717	150800	2161006350	47300	47300	47300	47250	61
284	20240717	150700	2158121750	47300	47250	47350	47250	84
285	20240717	150600	2154150500	47250	47350	47350	47250	72
286	20240717	150500	2150745000	47300	47300	47350	47300	114
287	20240717	150400	2145349800	47250	47300	47300	47250	37
288	20240717	150300	2143601450	47250	47250	47300	47250	138
289	20240717	150200	2137077400	47250	47200	47250	47200	51
290	20240717	150100	2134668050	47200	47250	47250	47200	94
291	20240717	150000	2130227200	47250	47250	47350	47250	29
292	20240717	145900	2128856850	47350	47300	47350	47200	150
293	20240717	145800	2121766000	47300	47250	47300	47200	61
294	20240717	145700	2118885300	47200	47300	47350	47200	299
295	20240717	145600	2104749800	47300	47300	47350	47200	93
296	20240717	145500	2100348950	47350	47300	47350	47300	61
297	20240717	145400	2097462450	47300	47300	47350	47200	89
298	20240717	145300	2093254900	47250	47300	47350	47250	71
299	20240717	145200	2089896650	47300	47300	47350	47250	85
300	20240717	145100	2085875900	47250	47250	47300	47250	41
301	20240717	145000	2083938450	47250	47250	47300	47250	63
302	20240717	144900	2080961500	47300	47250	47300	47200	99
303	20240717	144800	2076281150	47250	47250	47300	47250	47
304	20240717	144700	2074060250	47200	47250	47250	47200	96
305	20240717	144600	2069525150	47200	47250	47300	47200	179
306	20240717	144500	2061064900	47250	47350	47350	47250	46
307	20240717	144400	2058889600	47300	47250	47350	47250	78
308	20240717	144300	2055200650	47250	47300	47300	47250	35
309	20240717	144200	2053546450	47300	47350	47350	47250	50
310	20240717	144100	2051181250	47350	47300	47350	47300	86
311	20240717	144000	2047110200	47350	47300	47350	47300	273
312	20240717	143900	2034195050	47250	47250	47300	47250	30
313	20240717	143800	2032777450	47250	47250	47250	47250	32
314	20240717	143700	2031265450	47250	47150	47300	47150	148
315	20240717	143600	2024274650	47150	47150	47200	47150	87
316	20240717	143500	2020169500	47250	47200	47250	47150	122
317	20240717	143400	2014407150	47200	47200	47250	47200	58
318	20240717	143300	2011669500	47200	47200	47250	47200	408
319	20240717	143200	1992396850	47250	47250	47300	47250	69
320	20240717	143100	1989136550	47300	47200	47300	47200	287
321	20240717	143000	1975586600	47200	47200	47200	47200	63
322	20240717	142900	1972613000	47250	47300	47300	47200	42
323	20240717	142800	1970630100	47250	47250	47300	47200	119
324	20240717	142700	1965008750	47250	47250	47250	47200	58
325	20240717	142600	1962269950	47200	47250	47250	47200	136
326	20240717	142500	1955845050	47200	47200	47200	47200	53
327	20240717	142400	1953343450	47200	47200	47250	47200	95
328	20240717	142300	1948857300	47200	47200	47250	47200	137
329	20240717	142200	1942388850	47200	47200	47200	47200	40
330	20240717	142100	1940500850	47200	47250	47250	47200	28
331	20240717	142000	1939179000	47200	47250	47250	47200	70
332	20240717	141900	1935871950	47250	47250	47300	47250	209
333	20240717	141800	1925996650	47250	47300	47350	47250	55
334	20240717	141700	1923395750	47300	47300	47300	47300	54
335	20240717	141600	1920841550	47300	47300	47350	47300	125
336	20240717	141500	1914926950	47250	47300	47350	47250	53
337	20240717	141400	1912420550	47300	47250	47300	47250	100
338	20240717	141300	1907693750	47250	47300	47300	47250	157
339	20240717	141200	1900269500	47300	47350	47350	47300	37
340	20240717	141100	1898519050	47350	47300	47350	47300	84
341	20240717	141000	1894543600	47350	47350	47400	47300	62
342	20240717	140900	1891608550	47350	47300	47400	47300	105
343	20240717	140800	1886636150	47300	47350	47350	47300	41
344	20240717	140700	1884695450	47350	47300	47400	47300	504
345	20240717	140600	1860854400	47250	47500	47500	47250	1841
346	20240717	140500	1773505150	47550	47500	47550	47500	57
347	20240717	140400	1770797500	47550	47500	47550	47500	59
348	20240717	140300	1767994950	47500	47550	47550	47500	21
349	20240717	140200	1766997300	47550	47350	47550	47350	286
350	20240717	140100	1753417500	47350	47350	47550	47350	238
351	20240717	140000	1742111450	47350	47500	47550	47350	333
352	20240717	135900	1726308800	47500	47450	47600	47450	63
353	20240717	135800	1723314550	47450	47450	47550	47350	1886
354	20240717	135700	1633690450	47450	47450	47450	47400	150
355	20240717	135600	1626573400	47450	47450	47500	47400	126
356	20240717	135500	1620595000	47450	47450	47450	47450	75
357	20240717	135400	1617036250	47450	47450	47500	47450	45
358	20240717	135300	1614900950	47450	47400	47450	47400	193
359	20240717	135200	1605743200	47400	47400	47450	47350	108
360	20240717	135100	1600624600	47350	47450	47450	47350	140
361	20240717	135000	1593988650	47450	47450	47500	47400	82
362	20240717	134900	1590098600	47450	47450	47450	47450	22
363	20240717	134800	1589054700	47450	47500	47500	47450	12
364	20240717	134700	1588484750	47450	47450	47450	47450	55
365	20240717	134600	1585875000	47450	47450	47500	47450	15
366	20240717	134500	1585163100	47450	47500	47500	47450	22
367	20240717	134400	1584118750	47450	47450	47500	47450	19
368	20240717	134300	1583217150	47500	47500	47500	47500	1
369	20240717	134200	1583169650	47500	47500	47500	47450	24
370	20240717	134100	1582030100	47500	47500	47500	47500	65
371	20240717	134000	1578942600	47450	47500	47500	47300	174
372	20240717	133900	1570683500	47550	47500	47550	47350	306
373	20240717	133800	1556148950	47550	47500	47550	47500	8
374	20240717	133700	1555768800	47500	47500	47500	47500	38
375	20240717	133600	1553963800	47550	47500	47550	47500	23
376	20240717	133500	1552871150	47500	47550	47550	47500	30
377	20240717	133400	1551445750	47550	47550	47550	47550	4
378	20240717	133300	1551255550	47500	47500	47500	47500	8
379	20240717	133200	1550875550	47550	47500	47550	47500	60
380	20240717	133100	1548023300	47500	47500	47500	47500	9
381	20240717	133000	1547595800	47550	47500	47550	47500	481
382	20240717	132900	1524747200	47500	47500	47500	47500	2
383	20240717	132800	1524652200	47400	47450	47450	47400	292
384	20240717	132700	1510797250	47400	47450	47450	47350	55
385	20240717	132600	1508192150	47300	47450	47450	47300	2
386	20240717	132500	1508097400	47400	47400	47400	47400	56
387	20240717	132400	1505443000	47350	47400	47400	47350	19
388	20240717	132300	1504543300	47400	47400	47400	47400	58
389	20240717	132200	1501794100	47400	47450	47450	47400	12
390	20240717	132100	1501225200	47400	47450	47450	47400	70
391	20240717	132000	1497906700	47450	47450	47450	47450	4
392	20240717	131900	1497716900	47450	47450	47450	47450	6
393	20240717	131800	1497432200	47400	47400	47400	47400	129
394	20240717	131700	1491317600	47400	47400	47450	47400	23
395	20240717	131600	1490227050	47400	47400	47400	47400	2
396	20240717	131500	1490132250	47450	47400	47450	47400	20
397	20240717	131400	1489184150	47400	47450	47450	47400	12
398	20240717	131300	1488615150	47450	47450	47450	47450	1
399	20240717	131200	1488567700	47400	47350	47400	47350	146
400	20240717	131100	1481648700	47400	47450	47450	47350	131
401	20240717	131000	1475441300	47400	47400	47400	47400	26
402	20240717	130900	1474208900	47450	47400	47450	47400	13
403	20240717	130800	1473592500	47450	47450	47450	47450	8
404	20240717	130700	1473212900	47450	47450	47450	47450	3
405	20240717	130600	1473070550	47400	47400	47400	47400	0
406	20240717	130500	1473070550	47400	47400	47450	47400	24
407	20240717	130400	1471932800	47450	47450	47450	47450	0
408	20240717	130300	1471932800	47450	47400	47450	47400	8
409	20240717	130200	1471553300	47400	47400	47400	47400	0
410	20240717	130100	1471553300	47400	47400	47450	47400	29
411	20240717	130000	1470178650	47400	47450	47450	47400	6
412	20240717	125900	1469894200	47450	47450	47450	47450	1
413	20240717	125800	1469846750	47400	47450	47450	47400	2
414	20240717	125700	1469751900	47450	47400	47450	47400	12
415	20240717	125600	1469183000	47400	47450	47450	47400	24
416	20240717	125500	1468044950	47450	47450	47450	47400	52
417	20240717	125400	1465579800	47500	47450	47500	47450	59
418	20240717	125300	1462779750	47450	47450	47450	47450	1
419	20240717	125200	1462732300	47450	47450	47450	47450	15
420	20240717	125100	1462020550	47500	47500	47500	47500	2
421	20240717	125000	1461925550	47500	47500	47500	47500	0
422	20240717	124900	1461925550	47500	47500	47500	47500	1
423	20240717	124800	1461878050	47500	47400	47500	47400	81
424	20240717	124700	1458038550	47550	47550	47550	47550	1
425	20240717	124600	1457991000	47400	47500	47500	47400	2265
426	20240717	124500	1350448450	47500	47550	47550	47500	3
427	20240717	124400	1350305850	47500	47500	47550	47500	17
428	20240717	124300	1349498100	47550	47550	47550	47550	1
429	20240717	124200	1349450550	47550	47550	47550	47550	38
430	20240717	124100	1347643650	47600	47550	47600	47550	27
431	20240717	124000	1346359650	47550	47550	47550	47500	79
432	20240717	123900	1342603700	47550	47600	47600	47550	19
433	20240717	123800	1341700050	47550	47550	47550	47550	0
434	20240717	123700	1341700050	47550	47550	47550	47550	164
435	20240717	123600	1333901850	47550	47550	47550	47550	2
436	20240717	123500	1333806750	47550	47600	47600	47550	57
437	20240717	123400	1331096350	47550	47550	47550	47550	48
438	20240717	123300	1328813950	47550	47550	47550	47550	2
439	20240717	123200	1328718850	47550	47550	47550	47550	0
440	20240717	123100	1328718850	47550	47500	47550	47450	569
441	20240717	123000	1301665400	47500	47500	47500	47500	7
442	20240717	122900	1301332900	47500	47550	47550	47500	5
443	20240717	122800	1301095350	47500	47500	47500	47500	121
444	20240717	122700	1295347850	47550	47500	47550	47450	806
445	20240717	122600	1257065200	47500	47450	47500	47450	394
446	20240717	122500	1238369800	47450	47450	47450	47450	65
447	20240717	122400	1235285550	47450	47400	47450	47400	42
448	20240717	122300	1233294700	47450	47450	47450	47450	1
449	20240717	122200	1233247250	47450	47400	47450	47400	163
450	20240717	122100	1225521000	47400	47400	47400	47400	0
451	20240717	122000	1225521000	47400	47400	47400	47400	60
452	20240717	121900	1222677000	47450	47400	47450	47400	52
453	20240717	121800	1220210200	47400	47350	47400	47350	71
454	20240717	121700	1216845700	47350	47350	47350	47350	53
455	20240717	121600	1214336150	47400	47350	47400	47350	14
456	20240717	121500	1213673200	47400	47400	47400	47400	1
457	20240717	121400	1213625800	47400	47400	47400	47400	2
458	20240717	121300	1213531000	47400	47350	47400	47350	73
459	20240717	121200	1210073950	47350	47450	47500	47350	265
460	20240717	121100	1197500900	47500	47500	47500	47500	0
461	20240717	121000	1197500900	47500	47500	47500	47500	8
462	20240717	120900	1197120900	47450	47500	47500	47450	42
463	20240717	120800	1195127550	47500	47500	47500	47500	10
464	20240717	120700	1194652550	47500	47500	47500	47500	516
465	20240717	120600	1170142550	47450	47400	47450	47400	425
466	20240717	120500	1149985050	47400	47350	47400	47350	11
467	20240717	120400	1149464100	47400	47400	47400	47400	47
468	20240717	120300	1147236300	47400	47400	47400	47400	3
469	20240717	120200	1147094100	47400	47350	47400	47350	59
470	20240717	120100	1144300350	47350	47350	47350	47350	0
471	20240717	120000	1144300350	47350	47400	47400	47350	8
472	20240717	115900	1143921500	47300	47300	47300	47300	1
473	20240717	115800	1143874200	47400	47400	47400	47400	3
474	20240717	115700	1143732000	47350	47350	47350	47350	0
475	20240717	115600	1143732000	47350	47400	47400	47350	37
476	20240717	115500	1141978950	47300	47300	47300	47300	1
477	20240717	115400	1141931650	47400	47400	47400	47400	2
478	20240717	115300	1141836850	47400	47400	47400	47400	0
479	20240717	115200	1141836850	47400	47350	47400	47350	19
480	20240717	115100	1140936900	47400	47400	47400	47400	2
481	20240717	115000	1140842100	47350	47400	47400	47350	7
482	20240717	114900	1140510550	47400	47400	47400	47400	0
483	20240717	114800	1140510550	47400	47400	47400	47400	4
484	20240717	114700	1140320950	47400	47400	47450	47400	258
485	20240717	114600	1128084150	47400	47400	47400	47400	1
486	20240717	114500	1128036750	47400	47400	47400	47400	0
487	20240717	114400	1128036750	47400	47400	47400	47400	5
488	20240717	114300	1127799750	47400	47400	47400	47400	36
489	20240717	114200	1126093350	47450	47450	47450	47450	1
490	20240717	114100	1126045900	47400	47350	47400	47350	756
491	20240717	114000	1090211700	47350	47400	47400	47350	24
492	20240717	113900	1089075250	47350	47350	47350	47350	42
493	20240717	113800	1087086550	47400	47400	47400	47350	13
494	20240717	113700	1086470800	47400	47400	47400	47400	20
495	20240717	113600	1085522800	47400	47400	47400	47400	3
496	20240717	113500	1085380600	47400	47400	47400	47400	0
497	20240717	113400	1085380600	47400	47400	47400	47400	2
498	20240717	113300	1085285800	47450	47400	47450	47400	391
499	20240717	113200	1066735400	47450	47250	47450	47250	2234
500	20240717	113100	960958900	47300	47300	47300	47300	2
501	20240717	113000	960864300	47250	47250	47250	47250	20
502	20240717	112900	959919300	47250	47250	47250	47250	136
503	20240717	112800	953493300	47250	47250	47250	47250	0
504	20240717	112700	953493300	47250	47250	47250	47250	21
505	20240717	112600	952501050	47250	47250	47300	47250	174
506	20240717	112500	944273700	47250	47250	47250	47250	2
507	20240717	112400	944179200	47250	47250	47250	47250	286
508	20240717	112300	930665700	47250	47200	47250	47200	847
509	20240717	112200	890682250	47200	47150	47200	47150	13
510	20240717	112100	890069250	47150	47200	47200	47150	10
511	20240717	112000	889597700	47200	47200	47200	47200	0
512	20240717	111900	889597700	47200	47100	47200	47100	4
513	20240717	111800	889409100	47200	47200	47200	47200	4
514	20240717	111700	889220300	47200	47150	47200	47150	11
515	20240717	111600	888701600	47200	47200	47200	47200	1
516	20240717	111500	888654400	47200	47150	47200	47150	344
517	20240717	111400	872422850	47150	47150	47150	47150	7
518	20240717	111300	872092800	47150	47100	47150	47100	22
519	20240717	111200	871056000	47100	47100	47100	47100	659
520	20240717	111100	840017100	47100	47100	47150	47100	33
521	20240717	111000	838462750	47100	47100	47100	47100	45
522	20240717	110900	836343250	47100	47100	47100	47100	1
523	20240717	110800	836296150	47100	47100	47100	47100	42
524	20240717	110700	834317950	47100	47100	47150	47100	30
525	20240717	110600	832904850	47100	47100	47100	47100	317
526	20240717	110500	817974150	47100	47100	47100	47050	65
527	20240717	110400	814915050	47050	47100	47100	47050	112
528	20240717	110300	809640300	47100	47100	47100	47050	45
529	20240717	110200	807521100	47100	47050	47100	47050	8
530	20240717	110100	807144600	47050	47100	47100	47050	26
531	20240717	110000	805920750	47050	47050	47100	47050	98
532	20240717	105900	801309750	47100	47050	47100	47050	10
533	20240717	105800	800839150	47100	47100	47100	47100	5
534	20240717	105700	800603650	47050	47100	47100	47050	7
535	20240717	105600	800274250	47100	47100	47100	47050	20
536	20240717	105500	799333050	47050	47050	47100	47050	16
537	20240717	105400	798580000	47100	47100	47100	47100	14
538	20240717	105300	797920600	47100	47100	47100	47100	35
539	20240717	105200	796272100	47100	47100	47100	47100	133
540	20240717	105100	790007800	47050	47100	47100	47050	36
541	20240717	105000	788313950	47100	47100	47100	47100	13
542	20240717	104900	787701650	47050	47100	47100	47050	20
543	20240717	104800	786760050	47100	47050	47100	47050	45
544	20240717	104700	784641300	47050	47050	47100	47050	20
545	20240717	104600	783700150	47050	47050	47050	47050	10
546	20240717	104500	783229650	47050	47100	47100	47050	2
547	20240717	104400	783135500	47050	47050	47050	47050	10
548	20240717	104300	782665000	47050	47050	47100	47050	201
549	20240717	104200	773206650	47050	47100	47100	47050	51
550	20240717	104100	770805050	47100	47100	47100	47100	11
551	20240717	104000	770286950	47100	47100	47100	47100	51
552	20240717	103900	767884850	47100	47100	47100	47050	26
553	20240717	103800	766660300	47100	47050	47100	47050	23
554	20240717	103700	765578050	47100	47100	47100	47100	9
555	20240717	103600	765154150	47100	47100	47100	47100	22
556	20240717	103500	764117950	47050	47050	47100	47050	51
557	20240717	103400	761717850	47050	47050	47100	47000	528
558	20240717	103300	736875850	47000	47000	47000	47000	2
559	20240717	103200	736781850	47050	47050	47050	47050	5
560	20240717	103100	736546600	47050	47050	47050	47050	42
561	20240717	103000	734570500	47050	47050	47050	47050	28
562	20240717	102900	733253100	47050	47000	47050	47000	75
563	20240717	102800	729725450	47000	47050	47050	47000	14
564	20240717	102700	729067400	47000	47000	47000	47000	1
565	20240717	102600	729020400	47000	47000	47000	47000	1
566	20240717	102500	728973400	47000	47050	47050	47000	53
567	20240717	102400	726480900	47050	47050	47050	47000	75
568	20240717	102300	722952250	47050	47050	47050	47000	82
569	20240717	102200	719095000	47000	47050	47050	47000	22
570	20240717	102100	718060900	47000	47000	47000	47000	32
571	20240717	102000	716556900	47000	47050	47050	47000	19
572	20240717	101900	715663750	47050	47050	47050	47000	14
573	20240717	101800	715005600	47050	47000	47050	47000	9
574	20240717	101700	714582250	47050	47050	47050	47050	103
575	20240717	101600	709736100	47000	47000	47000	47000	19
576	20240717	101500	708843100	47050	47000	47050	47000	13
577	20240717	101400	708232000	47000	47000	47050	47000	281
578	20240717	101300	695024950	47000	47000	47000	47000	110
579	20240717	101200	689854950	47000	47000	47000	47000	463
580	20240717	101100	668093950	47000	47000	47000	47000	250
581	20240717	101000	656343950	46950	47000	47000	46950	114
582	20240717	100900	650986050	47000	47000	47000	47000	16
583	20240717	100800	650234050	46950	46950	47000	46950	73
584	20240717	100700	646803650	46950	46950	46950	46950	51
585	20240717	100600	644409200	46950	47050	47050	46950	3248
586	20240717	100500	491732600	47050	47100	47100	47050	25
587	20240717	100400	490555150	47050	47050	47100	47050	21
588	20240717	100300	489567000	47100	47100	47100	47050	473
589	20240717	100200	467292450	47100	47050	47100	47050	30
590	20240717	100100	465879550	47100	47050	47100	47050	525
591	20240717	100000	441152100	47050	47100	47100	47050	9
592	20240717	095900	440728500	47050	47050	47050	47050	45
593	20240717	095800	438611250	47050	47100	47100	47050	74
594	20240717	095700	435129400	47050	47050	47050	47050	6
595	20240717	095600	434847100	47050	47050	47050	47050	112
596	20240717	095500	429577500	47050	47050	47100	47050	19
597	20240717	095400	428683450	47050	47050	47050	47050	0
598	20240717	095300	428683450	47050	47100	47100	47050	22
599	20240717	095200	427648300	47050	47050	47050	47050	2
600	20240717	095100	427554200	47100	47100	47100	47100	4
601	20240717	095000	427365800	47100	47100	47100	47050	28
602	20240717	094900	426048100	47100	47100	47100	47050	29
603	20240717	094800	424682250	47100	47100	47100	47100	2
604	20240717	094700	424588050	47050	47050	47050	47050	32
605	20240717	094600	423082450	47050	47000	47050	47000	27
606	20240717	094500	421812650	47000	47050	47050	47000	377
607	20240717	094400	404092100	47100	47000	47100	47000	33
608	20240717	094300	402540800	47100	47100	47100	47050	143
609	20240717	094200	395806150	47100	47100	47100	47000	105
610	20240717	094100	390870600	47000	47100	47100	47000	119
611	20240717	094000	385267300	47100	47000	47100	47000	33
612	20240717	093900	383714000	47000	47100	47150	46950	3770
613	20240717	093800	206476600	47150	47100	47150	47100	86
614	20240717	093700	202425950	47100	47050	47100	47050	42
615	20240717	093600	200449650	47050	47050	47050	47050	17
616	20240717	093500	199649800	47100	47050	47100	47050	26
617	20240717	093400	198425250	47050	47050	47050	47050	0
618	20240717	093300	198425250	47050	47100	47100	47050	14
619	20240717	093200	197766450	47100	47150	47150	47050	1358
620	20240717	093100	133817950	47150	47100	47150	47100	18
621	20240717	093000	132970000	47150	47150	47150	47100	48
622	20240717	092900	130708050	47150	47100	47150	47100	21
623	20240717	092800	129718400	47150	47150	47150	47150	52
624	20240717	092700	127266600	47150	47100	47150	47100	23
625	20240717	092600	126182200	47150	47150	47150	47150	72
626	20240717	092500	122787400	47100	47200	47200	47100	494
627	20240717	092400	99498150	47200	47200	47200	47150	19
628	20240717	092300	98602100	47200	47200	47200	47200	14
629	20240717	092200	97941300	47150	47150	47200	47150	66
630	20240717	092100	94829300	47200	47200	47200	47200	7
631	20240717	092000	94498900	47200	47200	47200	47200	35
632	20240717	091900	92846900	47200	47200	47200	47150	68
633	20240717	091800	89638350	47150	47150	47150	47150	10
634	20240717	091700	89166850	47150	47150	47150	47150	150
635	20240717	091600	82094350	47200	47200	47200	47150	102
636	20240717	091500	77281300	47200	47150	47200	47150	16
637	20240717	091400	76526850	47200	47150	47200	47150	49
638	20240717	091300	74216450	47150	47150	47150	47150	16
639	20240717	091200	73462050	47200	47100	47250	47100	36
640	20240717	091100	71765300	47100	47100	47100	47100	52
641	20240717	091000	69316100	47100	47250	47250	47100	323
642	20240717	090900	54071600	47300	47300	47300	47300	5
643	20240717	090800	53835100	47300	47300	47300	47200	35
644	20240717	090700	52180800	47300	47200	47300	47200	22
645	20240717	090600	51142200	47200	47200	47200	47200	11
646	20240717	090500	50623000	47100	47200	47200	47100	645
647	20240717	090400	20212450	47200	47300	47300	47200	164
648	20240717	090300	12457350	47300	47350	47350	47300	40
649	20240717	090200	10564450	47350	47350	47350	47350	7
650	20240717	090100	10233000	47350	47300	47350	47300	11
651	20240717	090000	9712250	47300	47400	47400	47300	205