KissMeData/033240/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191300	3668518150	23300	23300	23300	23300	5312
3	20240719	191200	3668518150	23300	23300	23300	23300	0
4	20240719	191100	3668518150	23300	23300	23300	23300	0
5	20240719	191000	3668518150	23300	23300	23300	23300	0
6	20240719	190900	3668518150	23300	23300	23300	23300	0
7	20240719	190800	3668518150	23300	23300	23300	23300	0
8	20240719	190700	3668518150	23300	23300	23300	23300	0
9	20240719	190600	3668518150	23300	23300	23300	23300	0
10	20240719	190500	3668518150	23300	23300	23300	23300	0
11	20240719	190400	3668518150	23300	23300	23300	23300	0
12	20240719	190300	3668518150	23300	23300	23300	23300	0
13	20240719	190200	3668518150	23300	23300	23300	23300	0
14	20240719	190100	3668518150	23300	23300	23300	23300	0
15	20240719	190000	3668518150	23300	23300	23300	23300	0
16	20240719	185900	3668518150	23300	23300	23300	23300	0
17	20240719	185800	3668518150	23300	23300	23300	23300	0
18	20240719	185700	3668518150	23300	23300	23300	23300	0
19	20240719	185600	3668518150	23300	23300	23300	23300	0
20	20240719	185500	3668518150	23300	23300	23300	23300	0
21	20240719	185400	3668518150	23300	23300	23300	23300	0
22	20240719	185300	3668518150	23300	23300	23300	23300	0
23	20240719	185200	3668518150	23300	23300	23300	23300	0
24	20240719	185100	3668518150	23300	23300	23300	23300	0
25	20240719	185000	3668518150	23300	23300	23300	23300	0
26	20240719	184900	3668518150	23300	23300	23300	23300	0
27	20240719	184800	3668518150	23300	23300	23300	23300	0
28	20240719	184700	3668518150	23300	23300	23300	23300	0
29	20240719	184600	3668518150	23300	23300	23300	23300	0
30	20240719	184500	3668518150	23300	23300	23300	23300	0
31	20240719	184400	3668518150	23300	23300	23300	23300	0
32	20240719	184300	3668518150	23300	23300	23300	23300	5312
33	20240719	184200	3668518150	23300	23300	23300	23300	0
34	20240719	184100	3668518150	23300	23300	23300	23300	0
35	20240719	184000	3668518150	23300	23300	23300	23300	0
36	20240719	183900	3668518150	23300	23300	23300	23300	0
37	20240719	183800	3668518150	23300	23300	23300	23300	0
38	20240719	183700	3668518150	23300	23300	23300	23300	0
39	20240719	183600	3668518150	23300	23300	23300	23300	0
40	20240719	183500	3668518150	23300	23300	23300	23300	0
41	20240719	183400	3668518150	23300	23300	23300	23300	0
42	20240719	183300	3668518150	23300	23300	23300	23300	0
43	20240719	183200	3668518150	23300	23300	23300	23300	0
44	20240719	183100	3668518150	23300	23300	23300	23300	0
45	20240719	183000	3668518150	23300	23300	23300	23300	0
46	20240719	182900	3668518150	23300	23300	23300	23300	0
47	20240719	182800	3668518150	23300	23300	23300	23300	0
48	20240719	182700	3668518150	23300	23300	23300	23300	0
49	20240719	182600	3668518150	23300	23300	23300	23300	0
50	20240719	182500	3668518150	23300	23300	23300	23300	0
51	20240719	182400	3668518150	23300	23300	23300	23300	0
52	20240719	182300	3668518150	23300	23300	23300	23300	0
53	20240719	182200	3668518150	23300	23300	23300	23300	0
54	20240719	182100	3668518150	23300	23300	23300	23300	0
55	20240719	182000	3668518150	23300	23300	23300	23300	0
56	20240719	181900	3668518150	23300	23300	23300	23300	0
57	20240719	181800	3668518150	23300	23300	23300	23300	0
58	20240719	181700	3668518150	23300	23300	23300	23300	0
59	20240719	181600	3668518150	23300	23300	23300	23300	0
60	20240719	181500	3668518150	23300	23300	23300	23300	0
61	20240719	181400	3668518150	23300	23300	23300	23300	0
62	20240719	181300	3668518150	23300	23300	23300	23300	5312
63	20240719	181200	3668518150	23300	23300	23300	23300	0
64	20240719	181100	3668518150	23300	23300	23300	23300	0
65	20240719	181000	3668518150	23300	23300	23300	23300	0
66	20240719	180900	3668518150	23300	23300	23300	23300	0
67	20240719	180800	3668518150	23300	23300	23300	23300	0
68	20240719	180700	3668518150	23300	23300	23300	23300	0
69	20240719	180600	3668518150	23300	23300	23300	23300	0
70	20240719	180500	3668518150	23300	23300	23300	23300	0
71	20240719	180400	3668518150	23300	23300	23300	23300	0
72	20240719	180300	3668518150	23300	23300	23300	23300	0
73	20240719	180200	3668518150	23300	23300	23300	23300	0
74	20240719	180100	3668518150	23300	23300	23300	23300	0
75	20240719	180000	3668518150	23300	23300	23300	23300	0
76	20240719	175900	3668518150	23300	23300	23300	23300	0
77	20240719	175800	3668518150	23300	23300	23300	23300	0
78	20240719	175700	3668518150	23300	23300	23300	23300	0
79	20240719	175600	3668518150	23300	23300	23300	23300	0
80	20240719	175500	3668518150	23300	23300	23300	23300	0
81	20240719	175400	3668518150	23300	23300	23300	23300	0
82	20240719	175300	3668518150	23300	23300	23300	23300	0
83	20240719	175200	3668518150	23300	23300	23300	23300	0
84	20240719	175100	3668518150	23300	23300	23300	23300	0
85	20240719	175000	3668518150	23300	23300	23300	23300	0
86	20240719	174900	3668518150	23300	23300	23300	23300	0
87	20240719	174800	3668518150	23300	23300	23300	23300	0
88	20240719	174700	3668518150	23300	23300	23300	23300	0
89	20240719	174600	3668518150	23300	23300	23300	23300	0
90	20240719	174500	3668518150	23300	23300	23300	23300	0
91	20240719	174400	3668518150	23300	23300	23300	23300	0
92	20240719	174300	3668518150	23300	23300	23300	23300	5312
93	20240719	174200	3668518150	23300	23300	23300	23300	0
94	20240719	174100	3668518150	23300	23300	23300	23300	0
95	20240719	174000	3668518150	23300	23300	23300	23300	0
96	20240719	173900	3668518150	23300	23300	23300	23300	0
97	20240719	173800	3668518150	23300	23300	23300	23300	0
98	20240719	173700	3668518150	23300	23300	23300	23300	0
99	20240719	173600	3668518150	23300	23300	23300	23300	0
100	20240719	173500	3668518150	23300	23300	23300	23300	0
101	20240719	173400	3668518150	23300	23300	23300	23300	0
102	20240719	173300	3668518150	23300	23300	23300	23300	0
103	20240719	173200	3668518150	23300	23300	23300	23300	0
104	20240719	173100	3668518150	23300	23300	23300	23300	0
105	20240719	173000	3668518150	23300	23300	23300	23300	0
106	20240719	172900	3668518150	23300	23300	23300	23300	0
107	20240719	172800	3668518150	23300	23300	23300	23300	0
108	20240719	172700	3668518150	23300	23300	23300	23300	0
109	20240719	172600	3668518150	23300	23300	23300	23300	0
110	20240719	172500	3668518150	23300	23300	23300	23300	0
111	20240719	172400	3668518150	23300	23300	23300	23300	0
112	20240719	172300	3668518150	23300	23300	23300	23300	0
113	20240719	172200	3668518150	23300	23300	23300	23300	0
114	20240719	172100	3668518150	23300	23300	23300	23300	0
115	20240719	172000	3668518150	23300	23300	23300	23300	0
116	20240719	171900	3668518150	23300	23300	23300	23300	0
117	20240719	171800	3668518150	23300	23300	23300	23300	0
118	20240719	171700	3668518150	23300	23300	23300	23300	0
119	20240719	171600	3668518150	23300	23300	23300	23300	0
120	20240719	171500	3668518150	23300	23300	23300	23300	0
121	20240719	171400	3668518150	23300	23300	23300	23300	0
122	20240719	171300	3668518150	23300	23300	23300	23300	5312
123	20240719	171200	3668518150	23300	23300	23300	23300	0
124	20240719	171100	3668518150	23300	23300	23300	23300	0
125	20240719	171000	3668518150	23300	23300	23300	23300	0
126	20240719	170900	3668518150	23300	23300	23300	23300	0
127	20240719	170800	3668518150	23300	23300	23300	23300	0
128	20240719	170700	3668518150	23300	23300	23300	23300	0
129	20240719	170600	3668518150	23300	23300	23300	23300	0
130	20240719	170500	3668518150	23300	23300	23300	23300	0
131	20240719	170400	3668518150	23300	23300	23300	23300	0
132	20240719	170300	3668518150	23300	23300	23300	23300	0
133	20240719	170200	3668518150	23300	23300	23300	23300	0
134	20240719	170100	3668518150	23300	23300	23300	23300	0
135	20240719	170000	3668518150	23300	23300	23300	23300	0
136	20240719	165900	3668518150	23300	23300	23300	23300	0
137	20240719	165800	3668518150	23300	23300	23300	23300	0
138	20240719	165700	3668518150	23300	23300	23300	23300	0
139	20240719	165600	3668518150	23300	23300	23300	23300	0
140	20240719	165500	3668518150	23300	23300	23300	23300	0
141	20240719	165400	3668518150	23300	23300	23300	23300	0
142	20240719	165300	3668518150	23300	23300	23300	23300	0
143	20240719	165200	3668518150	23300	23300	23300	23300	0
144	20240719	165100	3668518150	23300	23300	23300	23300	0
145	20240719	165000	3668518150	23300	23300	23300	23300	0
146	20240719	164900	3668518150	23300	23300	23300	23300	0
147	20240719	164800	3668518150	23300	23300	23300	23300	0
148	20240719	164700	3668518150	23300	23300	23300	23300	0
149	20240719	164600	3668518150	23300	23300	23300	23300	0
150	20240719	164500	3668518150	23300	23300	23300	23300	0
151	20240719	164400	3668518150	23300	23300	23300	23300	0
152	20240719	164300	3668518150	23300	23300	23300	23300	5312
153	20240719	164200	3668518150	23300	23300	23300	23300	0
154	20240719	164100	3668518150	23300	23300	23300	23300	0
155	20240719	164000	3668518150	23300	23300	23300	23300	0
156	20240719	163900	3668518150	23300	23300	23300	23300	0
157	20240719	163800	3668518150	23300	23300	23300	23300	0
158	20240719	163700	3668518150	23300	23300	23300	23300	0
159	20240719	163600	3668518150	23300	23300	23300	23300	0
160	20240719	163500	3668518150	23300	23300	23300	23300	0
161	20240719	163400	3668518150	23300	23300	23300	23300	0
162	20240719	163300	3668518150	23300	23300	23300	23300	0
163	20240719	163200	3668518150	23300	23300	23300	23300	0
164	20240719	163100	3668518150	23300	23300	23300	23300	0
165	20240719	163000	3668518150	23300	23300	23300	23300	0
166	20240719	162900	3668518150	23300	23300	23300	23300	0
167	20240719	162800	3668518150	23300	23300	23300	23300	0
168	20240719	162700	3668518150	23300	23300	23300	23300	0
169	20240719	162600	3668518150	23300	23300	23300	23300	0
170	20240719	162500	3668518150	23300	23300	23300	23300	0
171	20240719	162400	3668518150	23300	23300	23300	23300	0
172	20240719	162300	3668518150	23300	23300	23300	23300	0
173	20240719	162200	3668518150	23300	23300	23300	23300	0
174	20240719	162100	3668518150	23300	23300	23300	23300	0
175	20240719	162000	3668518150	23300	23300	23300	23300	0
176	20240719	161900	3668518150	23300	23300	23300	23300	0
177	20240719	161800	3668518150	23300	23300	23300	23300	0
178	20240719	161700	3668518150	23300	23300	23300	23300	0
179	20240719	161600	3668518150	23300	23300	23300	23300	0
180	20240719	161500	3668518150	23300	23300	23300	23300	0
181	20240719	161400	3668518150	23300	23300	23300	23300	0
182	20240719	161300	3668518150	23300	23300	23300	23300	5312
183	20240719	161200	3668518150	23300	23300	23300	23300	0
184	20240719	161100	3668518150	23300	23300	23300	23300	0
185	20240719	161000	3668518150	23300	23300	23300	23300	0
186	20240719	160900	3668518150	23300	23300	23300	23300	0
187	20240719	160800	3668518150	23300	23300	23300	23300	0
188	20240719	160700	3668518150	23300	23300	23300	23300	0
189	20240719	160600	3668518150	23300	23300	23300	23300	0
190	20240719	160500	3668518150	23300	23300	23300	23300	0
191	20240719	160400	3668518150	23300	23300	23300	23300	0
192	20240719	160300	3668518150	23300	23300	23300	23300	0
193	20240719	160200	3668518150	23300	23300	23300	23300	0
194	20240719	160100	3668518150	23300	23300	23300	23300	0
195	20240719	160000	3668518150	23300	23300	23300	23300	0
196	20240719	155900	3668518150	23300	23300	23300	23300	0
197	20240719	155800	3668518150	23300	23300	23300	23300	0
198	20240719	155700	3668518150	23300	23300	23300	23300	0
199	20240719	155600	3668518150	23300	23300	23300	23300	0
200	20240719	155500	3668518150	23300	23300	23300	23300	0
201	20240719	155400	3668518150	23300	23300	23300	23300	0
202	20240719	155300	3668518150	23300	23300	23300	23300	0
203	20240719	155200	3668518150	23300	23300	23300	23300	0
204	20240719	155100	3668518150	23300	23300	23300	23300	0
205	20240719	155000	3668518150	23300	23300	23300	23300	0
206	20240719	154900	3668518150	23300	23300	23300	23300	0
207	20240719	154800	3668518150	23300	23300	23300	23300	0
208	20240719	154700	3668518150	23300	23300	23300	23300	0
209	20240719	154600	3668518150	23300	23300	23300	23300	0
210	20240719	154500	3668518150	23300	23300	23300	23300	0
211	20240719	154400	3668518150	23300	23300	23300	23300	0
212	20240719	154300	3668518150	23300	23300	23300	23300	5312
213	20240719	154200	3668518150	23300	23300	23300	23300	0
214	20240719	154100	3668518150	23300	23300	23300	23300	0
215	20240719	154000	3668518150	23300	23300	23300	23300	0
216	20240719	153900	3668518150	23300	23300	23300	23300	0
217	20240719	153800	3668518150	23300	23300	23300	23300	0
218	20240719	153700	3668518150	23300	23300	23300	23300	0
219	20240719	153600	3668518150	23300	23300	23300	23300	0
220	20240719	153500	3668518150	23300	23300	23300	23300	0
221	20240719	153400	3668518150	23300	23300	23300	23300	0
222	20240719	153300	3668518150	23300	23300	23300	23300	0
223	20240719	153200	3668518150	23300	23300	23300	23300	0
224	20240719	153100	3668518150	23300	23300	23300	23300	0
225	20240719	153000	3668518150	23300	23300	23300	23300	5312
226	20240719	152900	3544748550	23350	23350	23350	23350	0
227	20240719	152800	3544748550	23350	23350	23350	23350	0
228	20240719	152700	3544748550	23350	23350	23350	23350	0
229	20240719	152600	3544748550	23350	23350	23350	23350	0
230	20240719	152500	3544748550	23350	23350	23350	23350	0
231	20240719	152400	3544748550	23350	23350	23350	23350	0
232	20240719	152300	3544748550	23350	23350	23350	23350	0
233	20240719	152200	3544748550	23350	23350	23350	23350	0
234	20240719	152100	3544748550	23350	23350	23350	23350	0
235	20240719	152000	3544748550	23350	23350	23350	23350	0
236	20240719	151900	3544748550	23350	23350	23350	23350	105
237	20240719	151800	3542296800	23350	23300	23350	23300	253
238	20240719	151700	3536392500	23300	23300	23350	23300	248
239	20240719	151600	3530614000	23350	23300	23350	23300	346
240	20240719	151500	3522535750	23300	23350	23350	23300	856
241	20240719	151400	3502560000	23300	23300	23350	23300	147
242	20240719	151300	3499129950	23300	23300	23350	23300	162
243	20240719	151200	3495352750	23300	23300	23350	23300	101
244	20240719	151100	3492996700	23350	23300	23350	23300	206
245	20240719	151000	3488188900	23350	23300	23350	23300	16
246	20240719	150900	3487815650	23300	23300	23300	23300	77
247	20240719	150800	3486021550	23300	23300	23300	23300	654
248	20240719	150700	3470783350	23300	23350	23350	23300	710
249	20240719	150600	3454205100	23300	23300	23350	23300	51
250	20240719	150500	3453016750	23300	23300	23350	23300	53
251	20240719	150400	3451781550	23300	23300	23350	23300	131
252	20240719	150300	3448723850	23300	23300	23300	23300	747
253	20240719	150200	3431318750	23300	23350	23350	23300	112
254	20240719	150100	3428708800	23300	23300	23300	23300	42
255	20240719	150000	3427730200	23350	23350	23350	23350	49
256	20240719	145900	3426586050	23350	23300	23350	23300	155
257	20240719	145800	3422968950	23300	23300	23300	23300	140
258	20240719	145700	3419706950	23300	23300	23300	23300	199
259	20240719	145600	3415070250	23300	23300	23300	23300	351
260	20240719	145500	3406891950	23300	23300	23300	23300	80
261	20240719	145400	3405027950	23300	23300	23300	23300	25
262	20240719	145300	3404445450	23350	23300	23350	23300	175
263	20240719	145200	3400367900	23300	23300	23300	23300	513
264	20240719	145100	3388415000	23350	23350	23350	23350	2
265	20240719	145000	3388368300	23300	23350	23350	23300	41
266	20240719	144900	3387412950	23350	23350	23350	23350	2189
267	20240719	144800	3336299800	23400	23400	23400	23400	2
268	20240719	144700	3336253000	23350	23400	23400	23350	143
269	20240719	144600	3332913450	23400	23400	23400	23400	622
270	20240719	144500	3318358650	23350	23350	23350	23350	89
271	20240719	144400	3316280500	23350	23350	23350	23350	0
272	20240719	144300	3316280500	23350	23350	23350	23350	80
273	20240719	144200	3314412500	23350	23350	23350	23350	2
274	20240719	144100	3314365800	23400	23400	23400	23400	25
275	20240719	144000	3313780800	23350	23350	23350	23350	43
276	20240719	143900	3312776750	23400	23350	23400	23350	45
277	20240719	143800	3311725750	23350	23350	23350	23350	0
278	20240719	143700	3311725750	23350	23350	23350	23350	40
279	20240719	143600	3310791750	23350	23400	23400	23350	486
280	20240719	143500	3299437850	23400	23400	23400	23400	416
281	20240719	143400	3289703450	23350	23350	23400	23350	48
282	20240719	143300	3288582450	23350	23400	23400	23350	470
283	20240719	143200	3277586850	23400	23400	23400	23400	18
284	20240719	143100	3277165650	23400	23400	23400	23400	50
285	20240719	143000	3275995650	23350	23350	23350	23350	279
286	20240719	142900	3269481000	23350	23350	23350	23350	40
287	20240719	142800	3268547000	23350	23350	23350	23350	13
288	20240719	142700	3268243450	23350	23350	23350	23350	120
289	20240719	142600	3265441450	23350	23350	23350	23350	59
290	20240719	142500	3264063800	23350	23350	23400	23350	117
291	20240719	142400	3261331650	23350	23350	23350	23350	43
292	20240719	142300	3260327600	23350	23350	23350	23350	48
293	20240719	142200	3259206800	23350	23350	23350	23350	0
294	20240719	142100	3259206800	23350	23400	23400	23350	44
295	20240719	142000	3258179350	23400	23400	23400	23400	513
296	20240719	141900	3246175150	23400	23400	23400	23400	43
297	20240719	141800	3245168950	23350	23400	23400	23350	322
298	20240719	141700	3237645200	23400	23400	23400	23400	68
299	20240719	141600	3236054000	23400	23400	23400	23350	99
300	20240719	141500	3233737500	23400	23400	23400	23400	112
301	20240719	141400	3231116700	23450	23400	23450	23400	15
302	20240719	141300	3230765100	23400	23400	23400	23400	540
303	20240719	141200	3218129100	23400	23400	23400	23400	503
304	20240719	141100	3206358900	23400	23400	23400	23350	462
305	20240719	141000	3195550100	23400	23400	23400	23350	75
306	20240719	140900	3193797100	23350	23400	23400	23350	13
307	20240719	140800	3193493050	23350	23400	23400	23350	45
308	20240719	140700	3192442050	23350	23350	23350	23350	2
309	20240719	140600	3192395350	23400	23400	23400	23400	43
310	20240719	140500	3191389150	23350	23350	23350	23350	83
311	20240719	140400	3189451100	23400	23400	23400	23400	100
312	20240719	140300	3187111100	23400	23350	23400	23350	293
313	20240719	140200	3180259450	23350	23350	23350	23350	3
314	20240719	140100	3180189400	23400	23400	23400	23350	131
315	20240719	140000	3177124400	23400	23400	23400	23350	259
316	20240719	135900	3171066750	23400	23400	23400	23400	44
317	20240719	135800	3170037150	23400	23400	23400	23400	19
318	20240719	135700	3169592550	23350	23350	23350	23350	179
319	20240719	135600	3165412900	23350	23350	23350	23350	46
320	20240719	135500	3164338800	23400	23400	23400	23400	79
321	20240719	135400	3162490200	23400	23350	23400	23350	242
322	20240719	135300	3156829400	23350	23350	23350	23350	33
323	20240719	135200	3156058850	23350	23350	23350	23350	235
324	20240719	135100	3150571600	23300	23300	23300	23300	41
325	20240719	135000	3149616300	23300	23300	23300	23300	100
326	20240719	134900	3147286300	23250	23250	23250	23250	483
327	20240719	134800	3136056550	23250	23300	23300	23250	98
328	20240719	134700	3133778000	23250	23250	23250	23250	40
329	20240719	134600	3132848000	23300	23250	23300	23250	4
330	20240719	134500	3132754950	23300	23300	23300	23300	101
331	20240719	134400	3130401650	23250	23250	23250	23250	40
332	20240719	134300	3129471650	23250	23250	23250	23250	12
333	20240719	134200	3129192650	23250	23250	23250	23250	1061
334	20240719	134100	3104524400	23250	23250	23300	23250	54
335	20240719	134000	3103268400	23250	23250	23250	23250	1501
336	20240719	133900	3068370150	23200	23250	23250	23200	88
337	20240719	133800	3066328300	23250	23250	23250	23200	146
338	20240719	133700	3062935800	23250	23250	23250	23250	5
339	20240719	133600	3062819550	23250	23250	23250	23200	480
340	20240719	133500	3051659700	23250	23250	23250	23250	240
341	20240719	133400	3046079700	23250	23200	23250	23200	1037
342	20240719	133300	3021971600	23250	23200	23250	23200	105
343	20240719	133200	3019535550	23200	23200	23250	23200	158
344	20240719	133100	3015869150	23250	23250	23250	23250	11
345	20240719	133000	3015613400	23200	23200	23200	23200	0
346	20240719	132900	3015613400	23200	23200	23200	23200	43
347	20240719	132800	3014615800	23250	23200	23250	23200	52
348	20240719	132700	3013408800	23200	23200	23200	23200	68
349	20240719	132600	3011831200	23200	23200	23200	23200	466
350	20240719	132500	3001020000	23200	23150	23200	23150	45
351	20240719	132400	2999978000	23150	23150	23150	23150	15
352	20240719	132300	2999630750	23150	23150	23150	23150	540
353	20240719	132200	2987129750	23150	23150	23150	23150	83
354	20240719	132100	2985208300	23150	23150	23150	23150	0
355	20240719	132000	2985208300	23150	23150	23150	23150	45
356	20240719	131900	2984166550	23150	23150	23150	23150	1508
357	20240719	131800	2949256350	23150	23100	23150	23100	92
358	20240719	131700	2947128550	23100	23150	23150	23100	850
359	20240719	131600	2927471200	23100	23100	23100	23100	40
360	20240719	131500	2926547200	23100	23100	23150	23100	732
361	20240719	131400	2909637500	23100	23100	23150	23100	48
362	20240719	131300	2908527200	23100	23100	23100	23100	282
363	20240719	131200	2902013000	23100	23100	23100	23100	311
364	20240719	131100	2894828900	23100	23100	23100	23100	1508
365	20240719	131000	2859994100	23100	23100	23150	23100	772
366	20240719	130900	2842157400	23100	23150	23150	23100	973
367	20240719	130800	2819643600	23150	23150	23150	23100	5
368	20240719	130700	2819528000	23150	23200	23200	23100	2016
369	20240719	130600	2772874350	23150	23200	23200	23150	4503
370	20240719	130500	2668504750	23200	23200	23200	23200	679
371	20240719	130400	2652751950	23250	23250	23250	23250	11
372	20240719	130300	2652496200	23250	23250	23250	23200	7
373	20240719	130200	2652333550	23250	23200	23250	23200	75
374	20240719	130100	2650591800	23200	23250	23250	23200	202
375	20240719	130000	2645900300	23250	23300	23300	23250	260
376	20240719	125900	2639853800	23300	23300	23300	23300	51
377	20240719	125800	2638665500	23250	23250	23300	23250	74
378	20240719	125700	2636944700	23250	23250	23250	23250	80
379	20240719	125600	2635084700	23250	23350	23350	23250	5
380	20240719	125500	2634968350	23250	23200	23250	23200	258
381	20240719	125400	2628972650	23200	23200	23250	23200	85
382	20240719	125300	2627000600	23250	23250	23250	23250	31
383	20240719	125200	2626279850	23250	23250	23250	23250	76
384	20240719	125100	2624512850	23250	23300	23300	23200	5230
385	20240719	125000	2503005400	23300	23300	23300	23250	92
386	20240719	124900	2500863800	23300	23300	23350	23250	331
387	20240719	124800	2493151600	23350	23300	23350	23300	11
388	20240719	124700	2492895250	23350	23300	23350	23300	25
389	20240719	124600	2492312600	23350	23300	23350	23300	121
390	20240719	124500	2489493250	23350	23300	23350	23300	431
391	20240719	124400	2479448450	23350	23300	23350	23250	221
392	20240719	124300	2474301150	23350	23300	23350	23300	43
393	20240719	124200	2473299100	23350	23300	23350	23300	5
394	20240719	124100	2473182500	23350	23300	23350	23300	275
395	20240719	124000	2466774900	23350	23300	23350	23250	649
396	20240719	123900	2451653200	23350	23350	23350	23300	55
397	20240719	123800	2450371550	23300	23300	23350	23300	280
398	20240719	123700	2443847450	23350	23300	23350	23250	2547
399	20240719	123600	2384517200	23350	23350	23350	23300	42
400	20240719	123500	2383538500	23300	23300	23350	23300	236
401	20240719	123400	2378039550	23350	23300	23350	23300	247
402	20240719	123300	2372284100	23350	23300	23350	23300	346
403	20240719	123200	2364222150	23350	23300	23350	23300	132
404	20240719	123100	2361143800	23350	23300	23350	23300	173
405	20240719	123000	2357112750	23350	23300	23350	23300	185
406	20240719	122900	2352802150	23350	23350	23350	23300	98
407	20240719	122800	2350518400	23350	23300	23350	23300	46
408	20240719	122700	2349446400	23350	23300	23350	23300	167
409	20240719	122600	2345555200	23350	23350	23350	23350	161
410	20240719	122500	2341795850	23350	23350	23350	23300	46
411	20240719	122400	2340723900	23350	23350	23350	23300	52
412	20240719	122300	2339511700	23300	23350	23350	23300	349
413	20240719	122200	2331379350	23350	23350	23350	23300	53
414	20240719	122100	2330143800	23350	23350	23350	23300	185
415	20240719	122000	2325826200	23350	23300	23350	23300	41
416	20240719	121900	2324870850	23350	23350	23350	23350	4
417	20240719	121800	2324777450	23350	23300	23350	23300	44
418	20240719	121700	2323752150	23350	23350	23350	23300	147
419	20240719	121600	2320326700	23350	23350	23350	23300	5
420	20240719	121500	2320210100	23350	23350	23350	23300	94
421	20240719	121400	2318017200	23350	23300	23350	23300	506
422	20240719	121300	2306227250	23350	23300	23350	23300	41
423	20240719	121200	2305271900	23300	23300	23300	23300	1840
424	20240719	121100	2262399900	23300	23300	23350	23300	192
425	20240719	121000	2257925800	23350	23350	23350	23300	106
426	20240719	120900	2255450950	23300	23300	23350	23300	64
427	20240719	120800	2253958700	23300	23350	23350	23300	60
428	20240719	120700	2252559700	23350	23300	23350	23300	29
429	20240719	120600	2251882850	23300	23350	23350	23300	89
430	20240719	120500	2249806700	23350	23350	23350	23350	4
431	20240719	120400	2249713300	23350	23300	23350	23300	648
432	20240719	120300	2234614650	23300	23300	23300	23300	400
433	20240719	120200	2225294650	23300	23300	23350	23300	1720
434	20240719	120100	2185218350	23300	23350	23350	23300	538
435	20240719	120000	2172671200	23350	23350	23350	23350	1031
436	20240719	115900	2148597350	23350	23400	23400	23350	4
437	20240719	115800	2148503900	23400	23400	23400	23400	911
438	20240719	115700	2127186500	23400	23400	23400	23350	61
439	20240719	115600	2125759250	23400	23350	23400	23350	384
440	20240719	115500	2116777850	23350	23350	23350	23350	41
441	20240719	115400	2115820500	23350	23350	23350	23350	31
442	20240719	115300	2115096650	23350	23350	23350	23350	2065
443	20240719	115200	2066878900	23300	23350	23350	23300	63
444	20240719	115100	2065407950	23350	23350	23350	23350	460
445	20240719	115000	2054666950	23350	23400	23400	23300	3275
446	20240719	114900	1978215550	23400	23400	23400	23400	1189
447	20240719	114800	1950392950	23400	23400	23400	23400	107
448	20240719	114700	1947889150	23400	23450	23450	23400	779
449	20240719	114600	1929623600	23450	23450	23450	23450	758
450	20240719	114500	1911848500	23450	23450	23450	23450	1043
451	20240719	114400	1887390150	23450	23500	23500	23450	459
452	20240719	114300	1876626450	23450	23450	23450	23450	82
453	20240719	114200	1874703550	23450	23500	23500	23450	50
454	20240719	114100	1873530550	23500	23500	23500	23450	1174
455	20240719	114000	1845941700	23450	23500	23500	23450	41
456	20240719	113900	1844980200	23450	23450	23450	23450	40
457	20240719	113800	1844042200	23500	23500	23500	23450	775
458	20240719	113700	1825859850	23450	23500	23500	23450	6
459	20240719	113600	1825718900	23450	23500	23500	23450	5227
460	20240719	113500	1702888550	23550	23500	23550	23500	4610
461	20240719	113400	1594550100	23550	23550	23550	23550	3091
462	20240719	113300	1521757050	23550	23550	23550	23550	1558
463	20240719	113200	1485066150	23600	23600	23600	23600	627
464	20240719	113100	1470268950	23600	23600	23600	23600	103
465	20240719	113000	1467838150	23600	23600	23650	23600	167
466	20240719	112900	1463896900	23600	23600	23600	23600	43
467	20240719	112800	1462882100	23600	23600	23600	23600	207
468	20240719	112700	1457996900	23600	23600	23600	23600	87
469	20240719	112600	1455943700	23600	23650	23650	23600	44
470	20240719	112500	1454905250	23600	23600	23600	23600	15
471	20240719	112400	1454551250	23600	23650	23650	23600	644
472	20240719	112300	1439340750	23600	23600	23600	23600	130
473	20240719	112200	1436272750	23600	23600	23600	23600	43
474	20240719	112100	1435257950	23650	23650	23650	23650	84
475	20240719	112000	1433271350	23650	23650	23650	23600	141
476	20240719	111900	1429938700	23600	23600	23600	23600	25
477	20240719	111800	1429348700	23650	23600	23650	23600	503
478	20240719	111700	1417452900	23650	23650	23650	23600	73
479	20240719	111600	1415728550	23650	23650	23650	23650	111
480	20240719	111500	1413103400	23650	23600	23650	23600	595
481	20240719	111400	1399032150	23650	23650	23650	23650	800
482	20240719	111300	1380112150	23600	23600	23600	23600	40
483	20240719	111200	1379168150	23600	23600	23600	23550	672
484	20240719	111100	1363309100	23600	23550	23600	23550	82
485	20240719	111000	1361377950	23550	23600	23600	23550	44
486	20240719	110900	1360341700	23600	23600	23600	23600	425
487	20240719	110800	1350311700	23550	23550	23600	23550	644
488	20240719	110700	1335145400	23600	23600	23600	23550	335
489	20240719	110600	1327245000	23600	23550	23600	23550	44
490	20240719	110500	1326208600	23600	23550	23600	23550	27
491	20240719	110400	1325571650	23600	23550	23600	23550	41
492	20240719	110300	1324606050	23600	23600	23600	23550	363
493	20240719	110200	1316041400	23600	23600	23600	23600	0
494	20240719	110100	1316041400	23600	23550	23600	23550	46
495	20240719	110000	1314957950	23600	23550	23600	23550	41
496	20240719	105900	1313992350	23600	23600	23600	23600	0
497	20240719	105800	1313992350	23600	23550	23600	23550	44
498	20240719	105700	1312956050	23600	23550	23600	23550	42
499	20240719	105600	1311966850	23600	23550	23600	23550	44
500	20240719	105500	1310928600	23600	23550	23600	23550	2
501	20240719	105400	1310881450	23600	23550	23600	23550	90
502	20240719	105300	1308761850	23600	23550	23600	23500	703
503	20240719	105200	1292210050	23600	23600	23600	23600	1
504	20240719	105100	1292186450	23550	23550	23550	23550	3
505	20240719	105000	1292115800	23600	23550	23600	23550	42
506	20240719	104900	1291126650	23550	23550	23550	23550	7
507	20240719	104800	1290961800	23550	23550	23550	23550	69
508	20240719	104700	1289336850	23550	23550	23550	23550	200
509	20240719	104600	1284626850	23550	23550	23600	23550	81
510	20240719	104500	1282719250	23600	23550	23600	23550	43
511	20240719	104400	1281706500	23600	23600	23600	23550	7
512	20240719	104300	1281541500	23550	23600	23600	23550	402
513	20240719	104200	1272074300	23550	23550	23550	23550	2284
514	20240719	104100	1218286100	23600	23600	23600	23600	0
515	20240719	104000	1218286100	23600	23600	23650	23600	602
516	20240719	103900	1204072400	23550	23550	23550	23550	542
517	20240719	103800	1191308300	23550	23550	23550	23550	40
518	20240719	103700	1190366300	23550	23550	23600	23550	1978
519	20240719	103600	1143784100	23550	23550	23550	23550	0
520	20240719	103500	1143784100	23550	23550	23550	23550	162
521	20240719	103400	1139969000	23600	23600	23600	23600	0
522	20240719	103300	1139969000	23600	23600	23600	23600	30
523	20240719	103200	1139261000	23550	23550	23550	23550	46
524	20240719	103100	1138177700	23550	23600	23600	23550	472
525	20240719	103000	1127060550	23600	23550	23600	23550	158
526	20240719	102900	1123339400	23550	23550	23550	23550	40
527	20240719	102800	1122397400	23550	23550	23550	23550	756
528	20240719	102700	1104593600	23550	23550	23550	23550	125
529	20240719	102600	1101649850	23550	23600	23600	23550	178
530	20240719	102500	1097456050	23600	23600	23600	23600	1
531	20240719	102400	1097432450	23650	23550	23650	23550	189
532	20240719	102300	1092970600	23550	23600	23600	23550	1185
533	20240719	102200	1065054700	23600	23600	23600	23600	2
534	20240719	102100	1065007500	23600	23550	23600	23550	156
535	20240719	102000	1061332650	23550	23650	23650	23550	64
536	20240719	101900	1059822850	23600	23600	23600	23550	361
537	20240719	101800	1051307350	23600	23650	23650	23550	109
538	20240719	101700	1048734900	23550	23600	23600	23550	41
539	20240719	101600	1047769300	23600	23600	23600	23600	203
540	20240719	101500	1042978500	23600	23600	23650	23600	107
541	20240719	101400	1040453050	23650	23650	23650	23650	1
542	20240719	101300	1040429400	23600	23600	23650	23600	45
543	20240719	101200	1039367350	23600	23600	23600	23600	101
544	20240719	101100	1036983750	23550	23550	23550	23550	14
545	20240719	101000	1036654050	23550	23550	23550	23550	440
546	20240719	100900	1026292050	23550	23550	23550	23550	159
547	20240719	100800	1022547600	23600	23550	23600	23550	55
548	20240719	100700	1021251600	23600	23550	23600	23550	98
549	20240719	100600	1018941300	23550	23600	23600	23550	44
550	20240719	100500	1017904950	23600	23550	23600	23550	47
551	20240719	100400	1016797750	23550	23550	23550	23550	44
552	20240719	100300	1015761550	23550	23550	23550	23550	1080
553	20240719	100200	990327550	23600	23550	23600	23550	101
554	20240719	100100	987948100	23600	23600	23600	23550	59
555	20240719	100000	986555950	23600	23550	23600	23550	13
556	20240719	095900	986249600	23550	23600	23600	23550	277
557	20240719	095800	979717550	23600	23650	23650	23600	26
558	20240719	095700	979103900	23600	23550	23600	23550	783
559	20240719	095600	960651400	23550	23600	23600	23550	152
560	20240719	095500	957068750	23550	23600	23600	23550	7
561	20240719	095400	956903800	23550	23600	23600	23550	346
562	20240719	095300	948740300	23550	23600	23600	23550	41
563	20240719	095200	947774700	23550	23600	23600	23550	9
564	20240719	095100	947562700	23600	23550	23600	23550	58
565	20240719	095000	946196650	23550	23500	23550	23450	1008
566	20240719	094900	922507750	23500	23500	23500	23450	146
567	20240719	094800	919080750	23500	23500	23500	23450	185
568	20240719	094700	914736400	23500	23550	23550	23500	151
569	20240719	094600	911187200	23550	23600	23600	23450	11124
570	20240719	094500	649487900	23650	23650	23650	23600	10
571	20240719	094400	649251550	23650	23650	23650	23600	519
572	20240719	094300	637002800	23600	23600	23600	23600	83
573	20240719	094200	635044000	23650	23650	23650	23650	14
574	20240719	094100	634712900	23600	23650	23650	23600	43
575	20240719	094000	633697950	23650	23650	23700	23600	96
576	20240719	093900	631427650	23650	23600	23650	23600	311
577	20240719	093800	624074500	23650	23600	23650	23600	15
578	20240719	093700	623719850	23650	23650	23650	23650	64
579	20240719	093600	622206250	23650	23600	23650	23600	278
580	20240719	093500	615635700	23600	23650	23650	23600	102
581	20240719	093400	613228400	23600	23650	23650	23600	60
582	20240719	093300	611811400	23650	23650	23650	23600	157
583	20240719	093200	608100500	23650	23650	23650	23650	52
584	20240719	093100	606870700	23650	23600	23650	23600	127
585	20240719	093000	603871350	23650	23600	23650	23600	214
586	20240719	092900	598814850	23650	23600	23650	23600	485
587	20240719	092800	587367350	23550	23550	23600	23550	1697
588	20240719	092700	547402050	23550	23550	23600	23550	889
589	20240719	092600	526461100	23600	23600	23600	23550	38
590	20240719	092500	525564450	23600	23550	23600	23550	226
591	20240719	092400	520233050	23600	23550	23600	23550	259
592	20240719	092300	514132250	23550	23600	23600	23550	208
593	20240719	092200	509230950	23600	23600	23600	23550	483
594	20240719	092100	497836650	23550	23650	23650	23550	1162
595	20240719	092000	470412050	23600	23600	23600	23600	905
596	20240719	091900	449054050	23600	23650	23650	23600	329
597	20240719	091800	441287600	23650	23600	23650	23600	1102
598	20240719	091700	415277600	23650	23600	23650	23600	360
599	20240719	091600	406781000	23600	23650	23650	23600	423
600	20240719	091500	396793250	23650	23650	23650	23650	23
601	20240719	091400	396249300	23650	23700	23700	23650	430
602	20240719	091300	386078650	23650	23700	23700	23650	208
603	20240719	091200	381159250	23650	23700	23700	23650	163
604	20240719	091100	377303500	23700	23700	23700	23650	456
605	20240719	091000	366507250	23700	23650	23700	23650	370
606	20240719	090900	357738350	23700	23650	23700	23650	97
607	20240719	090800	355440950	23650	23600	23650	23600	284
608	20240719	090700	348738350	23650	23650	23650	23600	86
609	20240719	090600	346707900	23600	23550	23600	23500	1422
610	20240719	090500	313223100	23550	23650	23650	23500	5006
611	20240719	090400	195290150	23650	23750	23750	23600	628
612	20240719	090300	180438300	23750	23650	23750	23600	372
613	20240719	090200	171627550	23700	23700	23700	23600	3112
614	20240719	090100	97997300	23700	23700	23700	23700	553
615	20240719	090000	84891200	23800	23700	23800	23650	3582