KissMeData/018310/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190400	1006618850	20150	20150	20150	20150	1348
3	20240717	190300	1006618850	20150	20150	20150	20150	0
4	20240717	190200	1006618850	20150	20150	20150	20150	0
5	20240717	190100	1006618850	20150	20150	20150	20150	0
6	20240717	190000	1006618850	20150	20150	20150	20150	0
7	20240717	185900	1006618850	20150	20150	20150	20150	0
8	20240717	185800	1006618850	20150	20150	20150	20150	0
9	20240717	185700	1006618850	20150	20150	20150	20150	0
10	20240717	185600	1006618850	20150	20150	20150	20150	0
11	20240717	185500	1006618850	20150	20150	20150	20150	0
12	20240717	185400	1006618850	20150	20150	20150	20150	0
13	20240717	185300	1006618850	20150	20150	20150	20150	0
14	20240717	185200	1006618850	20150	20150	20150	20150	0
15	20240717	185100	1006618850	20150	20150	20150	20150	0
16	20240717	185000	1006618850	20150	20150	20150	20150	0
17	20240717	184900	1006618850	20150	20150	20150	20150	0
18	20240717	184800	1006618850	20150	20150	20150	20150	0
19	20240717	184700	1006618850	20150	20150	20150	20150	0
20	20240717	184600	1006618850	20150	20150	20150	20150	0
21	20240717	184500	1006618850	20150	20150	20150	20150	0
22	20240717	184400	1006618850	20150	20150	20150	20150	0
23	20240717	184300	1006618850	20150	20150	20150	20150	0
24	20240717	184200	1006618850	20150	20150	20150	20150	0
25	20240717	184100	1006618850	20150	20150	20150	20150	0
26	20240717	184000	1006618850	20150	20150	20150	20150	0
27	20240717	183900	1006618850	20150	20150	20150	20150	0
28	20240717	183800	1006618850	20150	20150	20150	20150	0
29	20240717	183700	1006618850	20150	20150	20150	20150	0
30	20240717	183600	1006618850	20150	20150	20150	20150	0
31	20240717	183500	1006618850	20150	20150	20150	20150	0
32	20240717	183400	1006618850	20150	20150	20150	20150	1348
33	20240717	183300	1006618850	20150	20150	20150	20150	0
34	20240717	183200	1006618850	20150	20150	20150	20150	0
35	20240717	183100	1006618850	20150	20150	20150	20150	0
36	20240717	183000	1006618850	20150	20150	20150	20150	0
37	20240717	182900	1006618850	20150	20150	20150	20150	0
38	20240717	182800	1006618850	20150	20150	20150	20150	0
39	20240717	182700	1006618850	20150	20150	20150	20150	0
40	20240717	182600	1006618850	20150	20150	20150	20150	0
41	20240717	182500	1006618850	20150	20150	20150	20150	0
42	20240717	182400	1006618850	20150	20150	20150	20150	0
43	20240717	182300	1006618850	20150	20150	20150	20150	0
44	20240717	182200	1006618850	20150	20150	20150	20150	0
45	20240717	182100	1006618850	20150	20150	20150	20150	0
46	20240717	182000	1006618850	20150	20150	20150	20150	0
47	20240717	181900	1006618850	20150	20150	20150	20150	0
48	20240717	181800	1006618850	20150	20150	20150	20150	0
49	20240717	181700	1006618850	20150	20150	20150	20150	0
50	20240717	181600	1006618850	20150	20150	20150	20150	0
51	20240717	181500	1006618850	20150	20150	20150	20150	0
52	20240717	181400	1006618850	20150	20150	20150	20150	0
53	20240717	181300	1006618850	20150	20150	20150	20150	0
54	20240717	181200	1006618850	20150	20150	20150	20150	0
55	20240717	181100	1006618850	20150	20150	20150	20150	0
56	20240717	181000	1006618850	20150	20150	20150	20150	0
57	20240717	180900	1006618850	20150	20150	20150	20150	0
58	20240717	180800	1006618850	20150	20150	20150	20150	0
59	20240717	180700	1006618850	20150	20150	20150	20150	0
60	20240717	180600	1006618850	20150	20150	20150	20150	0
61	20240717	180500	1006618850	20150	20150	20150	20150	0
62	20240717	180400	1006618850	20150	20150	20150	20150	1348
63	20240717	180300	1006618850	20150	20150	20150	20150	0
64	20240717	180200	1006618850	20150	20150	20150	20150	0
65	20240717	180100	1006618850	20150	20150	20150	20150	0
66	20240717	180000	1006618850	20150	20150	20150	20150	0
67	20240717	175900	1006618850	20150	20150	20150	20150	0
68	20240717	175800	1006618850	20150	20150	20150	20150	0
69	20240717	175700	1006618850	20150	20150	20150	20150	0
70	20240717	175600	1006618850	20150	20150	20150	20150	0
71	20240717	175500	1006618850	20150	20150	20150	20150	0
72	20240717	175400	1006618850	20150	20150	20150	20150	0
73	20240717	175300	1006618850	20150	20150	20150	20150	0
74	20240717	175200	1006618850	20150	20150	20150	20150	0
75	20240717	175100	1006618850	20150	20150	20150	20150	0
76	20240717	175000	1006618850	20150	20150	20150	20150	0
77	20240717	174900	1006618850	20150	20150	20150	20150	0
78	20240717	174800	1006618850	20150	20150	20150	20150	0
79	20240717	174700	1006618850	20150	20150	20150	20150	0
80	20240717	174600	1006618850	20150	20150	20150	20150	0
81	20240717	174500	1006618850	20150	20150	20150	20150	0
82	20240717	174400	1006618850	20150	20150	20150	20150	0
83	20240717	174300	1006618850	20150	20150	20150	20150	0
84	20240717	174200	1006618850	20150	20150	20150	20150	0
85	20240717	174100	1006618850	20150	20150	20150	20150	0
86	20240717	174000	1006618850	20150	20150	20150	20150	0
87	20240717	173900	1006618850	20150	20150	20150	20150	0
88	20240717	173800	1006618850	20150	20150	20150	20150	0
89	20240717	173700	1006618850	20150	20150	20150	20150	0
90	20240717	173600	1006618850	20150	20150	20150	20150	0
91	20240717	173500	1006618850	20150	20150	20150	20150	0
92	20240717	173400	1006618850	20150	20150	20150	20150	1348
93	20240717	173300	1006618850	20150	20150	20150	20150	0
94	20240717	173200	1006618850	20150	20150	20150	20150	0
95	20240717	173100	1006618850	20150	20150	20150	20150	0
96	20240717	173000	1006618850	20150	20150	20150	20150	0
97	20240717	172900	1006618850	20150	20150	20150	20150	0
98	20240717	172800	1006618850	20150	20150	20150	20150	0
99	20240717	172700	1006618850	20150	20150	20150	20150	0
100	20240717	172600	1006618850	20150	20150	20150	20150	0
101	20240717	172500	1006618850	20150	20150	20150	20150	0
102	20240717	172400	1006618850	20150	20150	20150	20150	0
103	20240717	172300	1006618850	20150	20150	20150	20150	0
104	20240717	172200	1006618850	20150	20150	20150	20150	0
105	20240717	172100	1006618850	20150	20150	20150	20150	0
106	20240717	172000	1006618850	20150	20150	20150	20150	0
107	20240717	171900	1006618850	20150	20150	20150	20150	0
108	20240717	171800	1006618850	20150	20150	20150	20150	0
109	20240717	171700	1006618850	20150	20150	20150	20150	0
110	20240717	171600	1006618850	20150	20150	20150	20150	0
111	20240717	171500	1006618850	20150	20150	20150	20150	0
112	20240717	171400	1006618850	20150	20150	20150	20150	0
113	20240717	171300	1006618850	20150	20150	20150	20150	0
114	20240717	171200	1006618850	20150	20150	20150	20150	0
115	20240717	171100	1006618850	20150	20150	20150	20150	0
116	20240717	171000	1006618850	20150	20150	20150	20150	0
117	20240717	170900	1006618850	20150	20150	20150	20150	0
118	20240717	170800	1006618850	20150	20150	20150	20150	0
119	20240717	170700	1006618850	20150	20150	20150	20150	0
120	20240717	170600	1006618850	20150	20150	20150	20150	0
121	20240717	170500	1006618850	20150	20150	20150	20150	0
122	20240717	170400	1006618850	20150	20150	20150	20150	1348
123	20240717	170300	1006618850	20150	20150	20150	20150	0
124	20240717	170200	1006618850	20150	20150	20150	20150	0
125	20240717	170100	1006618850	20150	20150	20150	20150	0
126	20240717	170000	1006618850	20150	20150	20150	20150	0
127	20240717	165900	1006618850	20150	20150	20150	20150	0
128	20240717	165800	1006618850	20150	20150	20150	20150	0
129	20240717	165700	1006618850	20150	20150	20150	20150	0
130	20240717	165600	1006618850	20150	20150	20150	20150	0
131	20240717	165500	1006618850	20150	20150	20150	20150	0
132	20240717	165400	1006618850	20150	20150	20150	20150	0
133	20240717	165300	1006618850	20150	20150	20150	20150	0
134	20240717	165200	1006618850	20150	20150	20150	20150	0
135	20240717	165100	1006618850	20150	20150	20150	20150	0
136	20240717	165000	1006618850	20150	20150	20150	20150	0
137	20240717	164900	1006618850	20150	20150	20150	20150	0
138	20240717	164800	1006618850	20150	20150	20150	20150	0
139	20240717	164700	1006618850	20150	20150	20150	20150	0
140	20240717	164600	1006618850	20150	20150	20150	20150	0
141	20240717	164500	1006618850	20150	20150	20150	20150	0
142	20240717	164400	1006618850	20150	20150	20150	20150	0
143	20240717	164300	1006618850	20150	20150	20150	20150	0
144	20240717	164200	1006618850	20150	20150	20150	20150	0
145	20240717	164100	1006618850	20150	20150	20150	20150	0
146	20240717	164000	1006618850	20150	20150	20150	20150	0
147	20240717	163900	1006618850	20150	20150	20150	20150	0
148	20240717	163800	1006618850	20150	20150	20150	20150	0
149	20240717	163700	1006618850	20150	20150	20150	20150	0
150	20240717	163600	1006618850	20150	20150	20150	20150	0
151	20240717	163500	1006618850	20150	20150	20150	20150	0
152	20240717	163400	1006618850	20150	20150	20150	20150	1348
153	20240717	163300	1006618850	20150	20150	20150	20150	0
154	20240717	163200	1006618850	20150	20150	20150	20150	0
155	20240717	163100	1006618850	20150	20150	20150	20150	0
156	20240717	163000	1006618850	20150	20150	20150	20150	0
157	20240717	162900	1006618850	20150	20150	20150	20150	0
158	20240717	162800	1006618850	20150	20150	20150	20150	0
159	20240717	162700	1006618850	20150	20150	20150	20150	0
160	20240717	162600	1006618850	20150	20150	20150	20150	0
161	20240717	162500	1006618850	20150	20150	20150	20150	0
162	20240717	162400	1006618850	20150	20150	20150	20150	0
163	20240717	162300	1006618850	20150	20150	20150	20150	0
164	20240717	162200	1006618850	20150	20150	20150	20150	0
165	20240717	162100	1006618850	20150	20150	20150	20150	0
166	20240717	162000	1006618850	20150	20150	20150	20150	0
167	20240717	161900	1006618850	20150	20150	20150	20150	0
168	20240717	161800	1006618850	20150	20150	20150	20150	0
169	20240717	161700	1006618850	20150	20150	20150	20150	0
170	20240717	161600	1006618850	20150	20150	20150	20150	0
171	20240717	161500	1006618850	20150	20150	20150	20150	0
172	20240717	161400	1006618850	20150	20150	20150	20150	0
173	20240717	161300	1006618850	20150	20150	20150	20150	0
174	20240717	161200	1006618850	20150	20150	20150	20150	0
175	20240717	161100	1006618850	20150	20150	20150	20150	0
176	20240717	161000	1006618850	20150	20150	20150	20150	0
177	20240717	160900	1006618850	20150	20150	20150	20150	0
178	20240717	160800	1006618850	20150	20150	20150	20150	0
179	20240717	160700	1006618850	20150	20150	20150	20150	0
180	20240717	160600	1006618850	20150	20150	20150	20150	0
181	20240717	160500	1006618850	20150	20150	20150	20150	0
182	20240717	160400	1006618850	20150	20150	20150	20150	1348
183	20240717	160300	1006618850	20150	20150	20150	20150	0
184	20240717	160200	1006618850	20150	20150	20150	20150	0
185	20240717	160100	1006618850	20150	20150	20150	20150	0
186	20240717	160000	1006618850	20150	20150	20150	20150	0
187	20240717	155900	1006618850	20150	20150	20150	20150	0
188	20240717	155800	1006618850	20150	20150	20150	20150	0
189	20240717	155700	1006618850	20150	20150	20150	20150	0
190	20240717	155600	1006618850	20150	20150	20150	20150	0
191	20240717	155500	1006618850	20150	20150	20150	20150	0
192	20240717	155400	1006618850	20150	20150	20150	20150	0
193	20240717	155300	1006618850	20150	20150	20150	20150	0
194	20240717	155200	1006618850	20150	20150	20150	20150	0
195	20240717	155100	1006618850	20150	20150	20150	20150	0
196	20240717	155000	1006618850	20150	20150	20150	20150	0
197	20240717	154900	1006618850	20150	20150	20150	20150	0
198	20240717	154800	1006618850	20150	20150	20150	20150	0
199	20240717	154700	1006618850	20150	20150	20150	20150	0
200	20240717	154600	1006618850	20150	20150	20150	20150	0
201	20240717	154500	1006618850	20150	20150	20150	20150	0
202	20240717	154400	1006618850	20150	20150	20150	20150	0
203	20240717	154300	1006618850	20150	20150	20150	20150	0
204	20240717	154200	1006618850	20150	20150	20150	20150	0
205	20240717	154100	1006618850	20150	20150	20150	20150	0
206	20240717	154000	1006618850	20150	20150	20150	20150	0
207	20240717	153900	1006618850	20150	20150	20150	20150	0
208	20240717	153800	1006618850	20150	20150	20150	20150	0
209	20240717	153700	1006618850	20150	20150	20150	20150	0
210	20240717	153600	1006618850	20150	20150	20150	20150	0
211	20240717	153500	1006618850	20150	20150	20150	20150	0
212	20240717	153400	1006618850	20150	20150	20150	20150	1348
213	20240717	153300	1006618850	20150	20150	20150	20150	0
214	20240717	153200	1006618850	20150	20150	20150	20150	0
215	20240717	153100	1006618850	20150	20150	20150	20150	0
216	20240717	153000	1006618850	20150	20150	20150	20150	1348
217	20240717	152900	979456650	20100	20100	20100	20100	0
218	20240717	152800	979456650	20100	20100	20100	20100	0
219	20240717	152700	979456650	20100	20100	20100	20100	0
220	20240717	152600	979456650	20100	20100	20100	20100	0
221	20240717	152500	979456650	20100	20100	20100	20100	0
222	20240717	152400	979456650	20100	20100	20100	20100	0
223	20240717	152300	979456650	20100	20100	20100	20100	0
224	20240717	152200	979456650	20100	20100	20100	20100	0
225	20240717	152100	979456650	20100	20100	20100	20100	0
226	20240717	152000	979456650	20100	20100	20100	20100	0
227	20240717	151900	979456650	20100	20100	20100	20000	43
228	20240717	151800	978593750	20050	20100	20100	20050	193
229	20240717	151700	974714550	20100	20100	20100	20050	387
230	20240717	151600	966936000	20050	19990	20050	19990	145
231	20240717	151500	964033650	19990	19950	19990	19950	53
232	20240717	151400	962976140	19990	19990	19990	19990	10
233	20240717	151300	962776240	19990	19990	19990	19990	0
234	20240717	151200	962776240	19990	19990	19990	19990	3
235	20240717	151100	962716270	19990	20050	20050	19990	89
236	20240717	151000	960936740	20000	19990	20000	19990	5
237	20240717	150900	960836770	19990	19990	19990	19990	1
238	20240717	150800	960816780	20050	20050	20050	20050	4
239	20240717	150700	960736580	19990	19990	19990	19990	0
240	20240717	150600	960736580	19990	19990	20050	19990	654
241	20240717	150500	947632820	20050	20050	20050	19990	51
242	20240717	150400	946610330	20050	19980	20050	19980	130
243	20240717	150300	944011770	19980	19980	19980	19980	0
244	20240717	150200	944011770	19980	19970	19980	19970	15
245	20240717	150100	943712090	19980	19930	19980	19930	52
246	20240717	150000	942675680	19900	19900	19900	19900	70
247	20240717	145900	941282680	19980	19980	19980	19980	0
248	20240717	145800	941282680	19980	19870	19980	19870	31
249	20240717	145700	940663410	19950	19950	19950	19950	0
250	20240717	145600	940663410	19950	19900	19950	19900	337
251	20240717	145500	933943060	19850	19850	19850	19850	0
252	20240717	145400	933943060	19850	19840	19850	19840	107
253	20240717	145300	931819260	19850	19860	19860	19850	18
254	20240717	145200	931461910	19860	19860	19860	19860	62
255	20240717	145100	930230590	19900	19930	19930	19900	2390
256	20240717	145000	882666460	19930	19930	19930	19930	5
257	20240717	144900	882566810	19950	19950	19950	19950	2
258	20240717	144800	882526910	19940	19940	19940	19940	0
259	20240717	144700	882526910	19940	19950	19950	19940	6
260	20240717	144600	882407220	19930	19930	19930	19930	1
261	20240717	144500	882387290	19930	19930	19930	19930	2
262	20240717	144400	882347430	19930	19930	19930	19910	3
263	20240717	144300	882287660	19910	19920	19920	19910	21
264	20240717	144200	881869490	19930	19930	19930	19930	51
265	20240717	144100	880853060	19930	19930	19930	19930	1
266	20240717	144000	880833130	19930	19900	19930	19900	24
267	20240717	143900	880355470	19900	19900	19900	19900	0
268	20240717	143800	880355470	19900	19860	19900	19860	52
269	20240717	143700	879320710	19860	19860	19860	19860	0
270	20240717	143600	879320710	19860	19880	19880	19860	100
271	20240717	143500	877334470	19890	19890	19890	19890	24
272	20240717	143400	876857110	19900	19900	19900	19900	248
273	20240717	143300	871921910	19910	19910	19910	19910	1
274	20240717	143200	871902000	19910	19910	19910	19910	52
275	20240717	143100	870866680	19900	19900	19900	19900	0
276	20240717	143000	870866680	19900	19900	19900	19900	6
277	20240717	142900	870747280	19900	19920	19920	19900	100
278	20240717	142800	868757010	19990	19990	19990	19990	0
279	20240717	142700	868757010	19990	19940	19990	19940	3
280	20240717	142600	868697140	19920	19960	19960	19920	119
281	20240717	142500	866326290	19990	19990	19990	19990	7
282	20240717	142400	866186360	19990	19990	19990	19990	2
283	20240717	142300	866146380	20050	20050	20050	20050	0
284	20240717	142200	866146380	20050	20050	20050	20050	0
285	20240717	142100	866146380	20050	20050	20050	20050	1
286	20240717	142000	866126330	19990	19990	19990	19990	0
287	20240717	141900	866126330	19990	20050	20050	19990	12
288	20240717	141800	865886390	19950	19950	19950	19950	0
289	20240717	141700	865886390	19950	19950	19950	19950	0
290	20240717	141600	865886390	19950	20000	20000	19950	20
291	20240717	141500	865487340	19960	20000	20000	19960	141
292	20240717	141400	862668520	20100	20100	20100	20100	0
293	20240717	141300	862668520	20100	20100	20100	20050	269
294	20240717	141200	857264070	20100	20100	20100	20100	0
295	20240717	141100	857264070	20100	20100	20100	20100	50
296	20240717	141000	856259070	20050	20050	20050	20050	0
297	20240717	140900	856259070	20050	20050	20050	20050	30
298	20240717	140800	855657570	20150	20150	20150	20150	0
299	20240717	140700	855657570	20150	20150	20150	20150	1
300	20240717	140600	855637420	20150	20150	20150	20150	0
301	20240717	140500	855637420	20150	20100	20200	20050	507
302	20240717	140400	845434070	20100	19980	20100	19980	110
303	20240717	140300	843230980	19980	19950	19980	19950	21
304	20240717	140200	842812000	19990	19990	19990	19990	0
305	20240717	140100	842812000	19990	19960	19990	19960	362
306	20240717	140000	835575900	19950	19960	19960	19950	116
307	20240717	135900	833261190	19970	19990	20000	19970	193
308	20240717	135800	829403930	20000	20000	20000	20000	0
309	20240717	135700	829403930	20000	20000	20000	20000	0
310	20240717	135600	829403930	20000	20000	20000	20000	0
311	20240717	135500	829403930	20000	20000	20000	20000	1529
312	20240717	135400	798823930	20000	20000	20000	20000	0
313	20240717	135300	798823930	20000	20000	20000	20000	128
314	20240717	135200	796263930	20050	20100	20100	20050	237
315	20240717	135100	791510230	20100	20150	20150	20100	232
316	20240717	135000	786840430	20200	20200	20200	20200	37
317	20240717	134900	786093030	20200	20200	20200	20200	14
318	20240717	134800	785810230	20200	20150	20200	20150	205
319	20240717	134700	781679230	20150	20150	20150	20150	0
320	20240717	134600	781679230	20150	20150	20150	20150	9
321	20240717	134500	781497880	20150	20150	20150	20150	0
322	20240717	134400	781497880	20150	20150	20150	20150	0
323	20240717	134300	781497880	20150	20250	20250	20150	12
324	20240717	134200	781255480	20150	20150	20150	20150	0
325	20240717	134100	781255480	20150	20200	20200	20150	65
326	20240717	134000	779943230	20200	20200	20200	20200	0
327	20240717	133900	779943230	20200	20200	20200	20200	1
328	20240717	133800	779923030	20200	20250	20250	20200	6
329	20240717	133700	779801780	20250	20250	20250	20250	261
330	20240717	133600	774516530	20250	20250	20250	20250	47
331	20240717	133500	773564780	20250	20200	20250	20200	175
332	20240717	133400	770029680	20200	20200	20200	20200	15
333	20240717	133300	769726680	20200	20250	20250	20150	591
334	20240717	133200	757790230	20250	20250	20250	20250	185
335	20240717	133100	754043980	20250	20250	20250	20250	0
336	20240717	133000	754043980	20250	20250	20250	20250	200
337	20240717	132900	749993980	20250	20200	20250	20200	61
338	20240717	132800	748761730	20200	20200	20200	20200	436
339	20240717	132700	739954530	20200	20150	20200	20150	79
340	20240717	132600	738360230	20150	20150	20150	20150	0
341	20240717	132500	738360230	20150	20150	20150	20150	0
342	20240717	132400	738360230	20150	20150	20150	20150	0
343	20240717	132300	738360230	20150	20150	20150	20150	142
344	20240717	132200	735498930	20150	20150	20150	20150	50
345	20240717	132100	734491430	20150	20150	20150	20150	0
346	20240717	132000	734491430	20150	20150	20150	20150	0
347	20240717	131900	734491430	20150	20150	20150	20150	171
348	20240717	131800	731045780	20150	20150	20150	20150	100
349	20240717	131700	729030780	20150	20150	20150	20150	0
350	20240717	131600	729030780	20150	20150	20150	20150	0
351	20240717	131500	729030780	20150	20100	20150	20100	14
352	20240717	131400	728749180	20150	20150	20150	20150	146
353	20240717	131300	725807280	20200	20200	20200	20200	0
354	20240717	131200	725807280	20200	20200	20200	20200	0
355	20240717	131100	725807280	20200	20200	20200	20200	206
356	20240717	131000	721646080	20200	20200	20200	20200	0
357	20240717	130900	721646080	20200	20150	20200	20150	91
358	20240717	130800	719812330	20150	20150	20150	20150	1
359	20240717	130700	719792180	20150	20150	20150	20150	0
360	20240717	130600	719792180	20150	20150	20150	20150	130
361	20240717	130500	717172680	20100	20100	20100	20100	0
362	20240717	130400	717172680	20100	20100	20100	20100	0
363	20240717	130300	717172680	20100	20100	20100	20100	5
364	20240717	130200	717072180	20100	20100	20100	20100	126
365	20240717	130100	714539580	20100	20100	20100	20100	0
366	20240717	130000	714539580	20100	20050	20100	20050	2
367	20240717	125900	714499430	20200	20200	20200	20200	0
368	20240717	125800	714499430	20200	20200	20200	20200	0
369	20240717	125700	714499430	20200	20100	20200	20100	250
370	20240717	125600	709462530	20050	20050	20050	20050	45
371	20240717	125500	708560280	20100	20100	20100	20100	109
372	20240717	125400	706369380	20150	20100	20150	20100	77
373	20240717	125300	704817880	20100	20100	20100	20100	0
374	20240717	125200	704817880	20100	20100	20100	20100	0
375	20240717	125100	704817880	20100	20100	20100	20100	2
376	20240717	125000	704777680	20100	20150	20150	20100	60
377	20240717	124900	703571180	20150	20150	20150	20150	0
378	20240717	124800	703571180	20150	20150	20150	20150	0
379	20240717	124700	703571180	20150	20100	20150	20100	2
380	20240717	124600	703530930	20100	20100	20100	20100	0
381	20240717	124500	703530930	20100	20150	20150	20100	8
382	20240717	124400	703369930	20150	20150	20150	20150	30
383	20240717	124300	702765430	20150	20200	20200	20150	198
384	20240717	124200	698772930	20200	20200	20200	20200	1
385	20240717	124100	698752730	20150	20150	20150	20150	226
386	20240717	124000	694198830	20150	20150	20150	20150	0
387	20240717	123900	694198830	20150	20150	20150	20150	0
388	20240717	123800	694198830	20150	20200	20200	20150	110
389	20240717	123700	691981830	20200	20150	20200	20150	138
390	20240717	123600	689194730	20150	20150	20150	20150	230
391	20240717	123500	684560230	20150	20150	20150	20150	0
392	20240717	123400	684560230	20150	20150	20150	20150	0
393	20240717	123300	684560230	20150	20150	20150	20150	35
394	20240717	123200	683854980	20150	20200	20200	20150	16
395	20240717	123100	683531980	20150	20150	20150	20150	5
396	20240717	123000	683431230	20150	20150	20150	20150	35
397	20240717	122900	682725980	20150	20150	20150	20150	11
398	20240717	122800	682504330	20150	20150	20150	20150	50
399	20240717	122700	681496830	20200	20200	20200	20200	54
400	20240717	122600	680406030	20200	20250	20250	20200	17
401	20240717	122500	680062130	20250	20150	20250	20150	226
402	20240717	122400	675491730	20150	20150	20150	20150	3
403	20240717	122300	675431280	20100	20150	20150	20100	2
404	20240717	122200	675391030	20100	20150	20150	20100	182
405	20240717	122100	671731030	20150	20150	20200	20150	132
406	20240717	122000	669067580	20150	20150	20150	20150	240
407	20240717	121900	664231580	20200	20200	20200	20200	1
408	20240717	121800	664211380	20150	20150	20150	20150	22
409	20240717	121700	663768080	20150	20200	20200	20150	41
410	20240717	121600	662939980	20250	20250	20250	20250	1068
411	20240717	121500	641312980	20250	20300	20300	20250	73
412	20240717	121400	639832380	20300	20350	20350	20300	505
413	20240717	121300	629578280	20300	20400	20400	20300	51
414	20240717	121200	628542080	20400	20450	20500	20400	1701
415	20240717	121100	593777880	20400	20300	20450	20300	653
416	20240717	121000	580439880	20300	20300	20450	20300	127
417	20240717	120900	577850830	20450	20600	20600	20300	792
418	20240717	120800	561662830	20400	20350	20600	20300	3544
419	20240717	120700	489320380	20350	20350	20350	20100	1819
420	20240717	120600	452381030	20350	20050	20350	20050	1205
421	20240717	120500	428031630	20050	20100	20100	20050	156
422	20240717	120400	424898330	20150	20100	20200	20050	159
423	20240717	120300	421690480	20100	20200	20300	20000	1825
424	20240717	120200	384987280	19990	19810	20300	19810	6454
425	20240717	120100	255840970	19800	19720	19800	19720	307
426	20240717	120000	249774010	19670	19670	19670	19670	0
427	20240717	115900	249774010	19670	19670	19670	19670	0
428	20240717	115800	249774010	19670	19670	19670	19670	0
429	20240717	115700	249774010	19670	19710	19710	19670	20
430	20240717	115600	249379850	19700	19700	19700	19700	63
431	20240717	115500	248138750	19690	19690	19690	19690	0
432	20240717	115400	248138750	19690	19690	19690	19690	0
433	20240717	115300	248138750	19690	19690	19690	19690	0
434	20240717	115200	248138750	19690	19690	19690	19690	0
435	20240717	115100	248138750	19690	19690	19690	19690	1
436	20240717	115000	248119060	19690	19690	19690	19690	93
437	20240717	114900	246287890	19640	19640	19640	19640	0
438	20240717	114800	246287890	19640	19640	19640	19640	0
439	20240717	114700	246287890	19640	19640	19640	19640	0
440	20240717	114600	246287890	19640	19640	19640	19640	0
441	20240717	114500	246287890	19640	19640	19640	19640	1
442	20240717	114400	246268250	19620	19620	19620	19620	0
443	20240717	114300	246268250	19620	19620	19620	19620	0
444	20240717	114200	246268250	19620	19620	19620	19620	0
445	20240717	114100	246268250	19620	19620	19620	19620	133
446	20240717	114000	243658790	19690	19690	19690	19690	0
447	20240717	113900	243658790	19690	19690	19690	19690	6
448	20240717	113800	243540650	19620	19700	19700	19620	40
449	20240717	113700	242754250	19700	19650	19700	19650	3
450	20240717	113600	242695250	19620	19650	19650	19620	350
451	20240717	113500	235823320	19650	19710	19710	19650	51
452	20240717	113400	234820690	19760	19760	19760	19760	0
453	20240717	113300	234820690	19760	19660	19760	19660	112
454	20240717	113200	232613170	19660	19660	19660	19660	0
455	20240717	113100	232613170	19660	19660	19660	19660	1
456	20240717	113000	232593510	19660	19660	19660	19660	0
457	20240717	112900	232593510	19660	19660	19660	19660	0
458	20240717	112800	232593510	19660	19660	19660	19660	0
459	20240717	112700	232593510	19660	19660	19660	19660	0
460	20240717	112600	232593510	19660	19650	19660	19650	102
461	20240717	112500	230589200	19650	19650	19650	19650	0
462	20240717	112400	230589200	19650	19650	19650	19650	0
463	20240717	112300	230589200	19650	19660	19660	19650	49
464	20240717	112200	229626030	19650	19650	19650	19650	0
465	20240717	112100	229626030	19650	19650	19650	19650	0
466	20240717	112000	229626030	19650	19650	19650	19650	102
467	20240717	111900	227621730	19630	19720	19720	19630	551
468	20240717	111800	216784240	19720	19730	19730	19720	13
469	20240717	111700	216527860	19760	19760	19760	19760	0
470	20240717	111600	216527860	19760	19760	19760	19760	3
471	20240717	111500	216468580	19760	19760	19760	19760	7
472	20240717	111400	216330260	19760	19760	19760	19760	0
473	20240717	111300	216330260	19760	19760	19760	19760	0
474	20240717	111200	216330260	19760	19760	19760	19760	53
475	20240717	111100	215282980	19760	19760	19760	19760	8
476	20240717	111000	215124900	19770	19770	19770	19770	0
477	20240717	110900	215124900	19770	19770	19770	19770	0
478	20240717	110800	215124900	19770	19770	19770	19770	2
479	20240717	110700	215085360	19760	19760	19760	19760	35
480	20240717	110600	214393760	19770	19770	19770	19770	0
481	20240717	110500	214393760	19770	19770	19770	19770	0
482	20240717	110400	214393760	19770	19770	19770	19770	0
483	20240717	110300	214393760	19770	19770	19770	19770	0
484	20240717	110200	214393760	19770	19770	19770	19770	0
485	20240717	110100	214393760	19770	19770	19770	19770	0
486	20240717	110000	214393760	19770	19770	19770	19770	0
487	20240717	105900	214393760	19770	19770	19770	19770	0
488	20240717	105800	214393760	19770	19770	19770	19770	0
489	20240717	105700	214393760	19770	19770	19770	19770	0
490	20240717	105600	214393760	19770	19770	19770	19770	0
491	20240717	105500	214393760	19770	19730	19770	19730	266
492	20240717	105400	209139070	19720	19720	19720	19720	1
493	20240717	105300	209119350	19720	19720	19720	19720	0
494	20240717	105200	209119350	19720	19720	19720	19720	3
495	20240717	105100	209060190	19720	19720	19720	19720	89
496	20240717	105000	207305110	19720	19720	19720	19720	7
497	20240717	104900	207167070	19760	19760	19760	19760	0
498	20240717	104800	207167070	19760	19760	19760	19760	0
499	20240717	104700	207167070	19760	19740	19760	19740	83
500	20240717	104600	205528190	19730	19730	19730	19730	0
501	20240717	104500	205528190	19730	19720	19730	19720	225
502	20240717	104400	201090190	19710	19710	19710	19710	0
503	20240717	104300	201090190	19710	19710	19710	19710	50
504	20240717	104200	200104690	19710	19710	19710	19710	0
505	20240717	104100	200104690	19710	19730	19730	19710	81
506	20240717	104000	198507400	19720	19720	19720	19720	0
507	20240717	103900	198507400	19720	19720	19720	19720	0
508	20240717	103800	198507400	19720	19720	19720	19720	0
509	20240717	103700	198507400	19720	19720	19720	19720	0
510	20240717	103600	198507400	19720	19720	19720	19720	50
511	20240717	103500	197521400	19720	19720	19720	19720	0
512	20240717	103400	197521400	19720	19720	19720	19720	2
513	20240717	103300	197481960	19710	19710	19710	19710	131
514	20240717	103200	194899950	19640	19640	19640	19640	0
515	20240717	103100	194899950	19640	19640	19640	19640	0
516	20240717	103000	194899950	19640	19640	19640	19640	212
517	20240717	102900	190736270	19630	19630	19630	19630	0
518	20240717	102800	190736270	19630	19630	19630	19630	0
519	20240717	102700	190736270	19630	19630	19630	19630	0
520	20240717	102600	190736270	19630	19640	19640	19630	92
521	20240717	102500	188930280	19640	19640	19640	19640	52
522	20240717	102400	187909000	19640	19640	19640	19640	0
523	20240717	102300	187909000	19640	19640	19640	19640	0
524	20240717	102200	187909000	19640	19650	19650	19640	110
525	20240717	102100	185747520	19660	19700	19700	19660	185
526	20240717	102000	182105530	19710	19710	19710	19710	0
527	20240717	101900	182105530	19710	19710	19710	19700	176
528	20240717	101800	178636820	19710	19710	19710	19710	0
529	20240717	101700	178636820	19710	19710	19710	19710	0
530	20240717	101600	178636820	19710	19710	19710	19710	0
531	20240717	101500	178636820	19710	19710	19710	19710	12
532	20240717	101400	178400300	19720	19720	19720	19720	0
533	20240717	101300	178400300	19720	19730	19730	19720	124
534	20240717	101200	175954790	19740	19740	19740	19720	644
535	20240717	101100	163247350	19750	19770	19770	19750	1148
536	20240717	101000	140562560	19780	19780	19780	19780	50
537	20240717	100900	139573560	19790	19800	19800	19790	34
538	20240717	100800	138900670	19800	19800	19800	19800	120
539	20240717	100700	136524670	19810	19810	19810	19810	2
540	20240717	100600	136485050	19800	19800	19800	19800	0
541	20240717	100500	136485050	19800	19800	19800	19800	1
542	20240717	100400	136465250	19840	19840	19840	19840	0
543	20240717	100300	136465250	19840	19830	19840	19830	16
544	20240717	100200	136147960	19830	19810	19830	19810	65
545	20240717	100100	134859800	19820	19820	19820	19820	12
546	20240717	100000	134621960	19820	19810	19820	19810	21
547	20240717	095900	134205940	19810	19810	19810	19810	2
548	20240717	095800	134166320	19820	19820	19820	19820	0
549	20240717	095700	134166320	19820	19820	19820	19820	0
550	20240717	095600	134166320	19820	19820	19820	19820	1
551	20240717	095500	134146500	19820	19820	19820	19820	0
552	20240717	095400	134146500	19820	19820	19820	19820	0
553	20240717	095300	134146500	19820	19820	19820	19820	0
554	20240717	095200	134146500	19820	19820	19820	19820	0
555	20240717	095100	134146500	19820	19810	19820	19810	30
556	20240717	095000	133552000	19800	19800	19800	19800	80
557	20240717	094900	131968000	19790	19790	19790	19790	0
558	20240717	094800	131968000	19790	19790	19790	19790	1
559	20240717	094700	131948210	19840	19840	19840	19840	0
560	20240717	094600	131948210	19840	19790	19840	19790	7
561	20240717	094500	131809530	19850	19830	19850	19830	576
562	20240717	094400	120387290	19730	19730	19730	19730	0
563	20240717	094300	120387290	19730	19830	19830	19730	4
564	20240717	094200	120308270	19830	19830	19830	19780	81
565	20240717	094100	118704540	19830	19750	19830	19730	82
566	20240717	094000	117085370	19750	19760	19760	19750	209
567	20240717	093900	112957420	19760	19800	19800	19760	93
568	20240717	093800	111117880	19840	19840	19840	19840	0
569	20240717	093700	111117880	19840	19800	19840	19800	17
570	20240717	093600	110780720	19770	19770	19770	19770	145
571	20240717	093500	107914070	19750	19750	19750	19750	1
572	20240717	093400	107894320	19750	19750	19750	19750	0
573	20240717	093300	107894320	19750	19750	19750	19750	0
574	20240717	093200	107894320	19750	19760	19760	19750	111
575	20240717	093100	105701900	19830	19830	19830	19830	0
576	20240717	093000	105701900	19830	19830	19830	19830	0
577	20240717	092900	105701900	19830	19830	19830	19830	0
578	20240717	092800	105701900	19830	19830	19830	19830	17
579	20240717	092700	105364790	19830	19830	19830	19830	190
580	20240717	092600	101597090	19830	19780	19830	19780	102
581	20240717	092500	99579430	19780	19740	19780	19740	254
582	20240717	092400	94555390	19740	19760	19760	19740	136
583	20240717	092300	91869140	19770	19800	19800	19770	100
584	20240717	092200	89891400	19790	19790	19790	19790	2
585	20240717	092100	89851820	19790	19790	19790	19790	1
586	20240717	092000	89832030	19800	19800	19800	19800	0
587	20240717	091900	89832030	19800	19790	19800	19790	705
588	20240717	091800	75873270	19790	19790	19790	19790	0
589	20240717	091700	75873270	19790	19790	19790	19790	0
590	20240717	091600	75873270	19790	19790	19790	19790	1
591	20240717	091500	75853480	19840	19840	19840	19840	343
592	20240717	091400	69048360	19860	19860	19860	19860	0
593	20240717	091300	69048360	19860	19870	19890	19850	562
594	20240717	091200	57876050	19870	19930	19930	19690	162
595	20240717	091100	54684050	19940	19680	19940	19680	155
596	20240717	091000	51614590	19680	19680	19680	19680	0
597	20240717	090900	51614590	19680	19620	19680	19620	213
598	20240717	090800	47435030	19620	19630	19630	19620	52
599	20240717	090700	46414780	19670	19630	19670	19630	10
600	20240717	090600	46218440	19670	19670	19670	19670	1
601	20240717	090500	46198770	19670	19680	19680	19670	42
602	20240717	090400	45372620	19680	19680	19680	19680	2
603	20240717	090300	45333260	19670	19670	19670	19670	92
604	20240717	090200	43523620	19670	19670	19670	19670	1
605	20240717	090100	43503950	19670	19670	19670	19670	211
606	20240717	090000	39353580	19670	19900	19910	19670	1981