KissMeData/035150/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191800	940553220	13740	13740	13740	13740	763
3	20240717	191700	940553220	13740	13740	13740	13740	0
4	20240717	191600	940553220	13740	13740	13740	13740	0
5	20240717	191500	940553220	13740	13740	13740	13740	0
6	20240717	191400	940553220	13740	13740	13740	13740	0
7	20240717	191300	940553220	13740	13740	13740	13740	0
8	20240717	191200	940553220	13740	13740	13740	13740	0
9	20240717	191100	940553220	13740	13740	13740	13740	0
10	20240717	191000	940553220	13740	13740	13740	13740	0
11	20240717	190900	940553220	13740	13740	13740	13740	0
12	20240717	190800	940553220	13740	13740	13740	13740	0
13	20240717	190700	940553220	13740	13740	13740	13740	0
14	20240717	190600	940553220	13740	13740	13740	13740	0
15	20240717	190500	940553220	13740	13740	13740	13740	0
16	20240717	190400	940553220	13740	13740	13740	13740	0
17	20240717	190300	940553220	13740	13740	13740	13740	0
18	20240717	190200	940553220	13740	13740	13740	13740	0
19	20240717	190100	940553220	13740	13740	13740	13740	0
20	20240717	190000	940553220	13740	13740	13740	13740	0
21	20240717	185900	940553220	13740	13740	13740	13740	0
22	20240717	185800	940553220	13740	13740	13740	13740	0
23	20240717	185700	940553220	13740	13740	13740	13740	0
24	20240717	185600	940553220	13740	13740	13740	13740	0
25	20240717	185500	940553220	13740	13740	13740	13740	0
26	20240717	185400	940553220	13740	13740	13740	13740	0
27	20240717	185300	940553220	13740	13740	13740	13740	0
28	20240717	185200	940553220	13740	13740	13740	13740	0
29	20240717	185100	940553220	13740	13740	13740	13740	0
30	20240717	185000	940553220	13740	13740	13740	13740	0
31	20240717	184900	940553220	13740	13740	13740	13740	0
32	20240717	184800	940553220	13740	13740	13740	13740	763
33	20240717	184700	940553220	13740	13740	13740	13740	0
34	20240717	184600	940553220	13740	13740	13740	13740	0
35	20240717	184500	940553220	13740	13740	13740	13740	0
36	20240717	184400	940553220	13740	13740	13740	13740	0
37	20240717	184300	940553220	13740	13740	13740	13740	0
38	20240717	184200	940553220	13740	13740	13740	13740	0
39	20240717	184100	940553220	13740	13740	13740	13740	0
40	20240717	184000	940553220	13740	13740	13740	13740	0
41	20240717	183900	940553220	13740	13740	13740	13740	0
42	20240717	183800	940553220	13740	13740	13740	13740	0
43	20240717	183700	940553220	13740	13740	13740	13740	0
44	20240717	183600	940553220	13740	13740	13740	13740	0
45	20240717	183500	940553220	13740	13740	13740	13740	0
46	20240717	183400	940553220	13740	13740	13740	13740	0
47	20240717	183300	940553220	13740	13740	13740	13740	0
48	20240717	183200	940553220	13740	13740	13740	13740	0
49	20240717	183100	940553220	13740	13740	13740	13740	0
50	20240717	183000	940553220	13740	13740	13740	13740	0
51	20240717	182900	940553220	13740	13740	13740	13740	0
52	20240717	182800	940553220	13740	13740	13740	13740	0
53	20240717	182700	940553220	13740	13740	13740	13740	0
54	20240717	182600	940553220	13740	13740	13740	13740	0
55	20240717	182500	940553220	13740	13740	13740	13740	0
56	20240717	182400	940553220	13740	13740	13740	13740	0
57	20240717	182300	940553220	13740	13740	13740	13740	0
58	20240717	182200	940553220	13740	13740	13740	13740	0
59	20240717	182100	940553220	13740	13740	13740	13740	0
60	20240717	182000	940553220	13740	13740	13740	13740	0
61	20240717	181900	940553220	13740	13740	13740	13740	0
62	20240717	181800	940553220	13740	13740	13740	13740	763
63	20240717	181700	940553220	13740	13740	13740	13740	0
64	20240717	181600	940553220	13740	13740	13740	13740	0
65	20240717	181500	940553220	13740	13740	13740	13740	0
66	20240717	181400	940553220	13740	13740	13740	13740	0
67	20240717	181300	940553220	13740	13740	13740	13740	0
68	20240717	181200	940553220	13740	13740	13740	13740	0
69	20240717	181100	940553220	13740	13740	13740	13740	0
70	20240717	181000	940553220	13740	13740	13740	13740	0
71	20240717	180900	940553220	13740	13740	13740	13740	0
72	20240717	180800	940553220	13740	13740	13740	13740	0
73	20240717	180700	940553220	13740	13740	13740	13740	0
74	20240717	180600	940553220	13740	13740	13740	13740	0
75	20240717	180500	940553220	13740	13740	13740	13740	0
76	20240717	180400	940553220	13740	13740	13740	13740	0
77	20240717	180300	940553220	13740	13740	13740	13740	0
78	20240717	180200	940553220	13740	13740	13740	13740	0
79	20240717	180100	940553220	13740	13740	13740	13740	0
80	20240717	180000	940553220	13740	13740	13740	13740	0
81	20240717	175900	940553220	13740	13740	13740	13740	0
82	20240717	175800	940553220	13740	13740	13740	13740	0
83	20240717	175700	940553220	13740	13740	13740	13740	0
84	20240717	175600	940553220	13740	13740	13740	13740	0
85	20240717	175500	940553220	13740	13740	13740	13740	0
86	20240717	175400	940553220	13740	13740	13740	13740	0
87	20240717	175300	940553220	13740	13740	13740	13740	0
88	20240717	175200	940553220	13740	13740	13740	13740	0
89	20240717	175100	940553220	13740	13740	13740	13740	0
90	20240717	175000	940553220	13740	13740	13740	13740	0
91	20240717	174900	940553220	13740	13740	13740	13740	0
92	20240717	174800	940553220	13740	13740	13740	13740	763
93	20240717	174700	940553220	13740	13740	13740	13740	0
94	20240717	174600	940553220	13740	13740	13740	13740	0
95	20240717	174500	940553220	13740	13740	13740	13740	0
96	20240717	174400	940553220	13740	13740	13740	13740	0
97	20240717	174300	940553220	13740	13740	13740	13740	0
98	20240717	174200	940553220	13740	13740	13740	13740	0
99	20240717	174100	940553220	13740	13740	13740	13740	0
100	20240717	174000	940553220	13740	13740	13740	13740	0
101	20240717	173900	940553220	13740	13740	13740	13740	0
102	20240717	173800	940553220	13740	13740	13740	13740	0
103	20240717	173700	940553220	13740	13740	13740	13740	0
104	20240717	173600	940553220	13740	13740	13740	13740	0
105	20240717	173500	940553220	13740	13740	13740	13740	0
106	20240717	173400	940553220	13740	13740	13740	13740	0
107	20240717	173300	940553220	13740	13740	13740	13740	0
108	20240717	173200	940553220	13740	13740	13740	13740	0
109	20240717	173100	940553220	13740	13740	13740	13740	0
110	20240717	173000	940553220	13740	13740	13740	13740	0
111	20240717	172900	940553220	13740	13740	13740	13740	0
112	20240717	172800	940553220	13740	13740	13740	13740	0
113	20240717	172700	940553220	13740	13740	13740	13740	0
114	20240717	172600	940553220	13740	13740	13740	13740	0
115	20240717	172500	940553220	13740	13740	13740	13740	0
116	20240717	172400	940553220	13740	13740	13740	13740	0
117	20240717	172300	940553220	13740	13740	13740	13740	0
118	20240717	172200	940553220	13740	13740	13740	13740	0
119	20240717	172100	940553220	13740	13740	13740	13740	0
120	20240717	172000	940553220	13740	13740	13740	13740	0
121	20240717	171900	940553220	13740	13740	13740	13740	0
122	20240717	171800	940553220	13740	13740	13740	13740	763
123	20240717	171700	940553220	13740	13740	13740	13740	0
124	20240717	171600	940553220	13740	13740	13740	13740	0
125	20240717	171500	940553220	13740	13740	13740	13740	0
126	20240717	171400	940553220	13740	13740	13740	13740	0
127	20240717	171300	940553220	13740	13740	13740	13740	0
128	20240717	171200	940553220	13740	13740	13740	13740	0
129	20240717	171100	940553220	13740	13740	13740	13740	0
130	20240717	171000	940553220	13740	13740	13740	13740	0
131	20240717	170900	940553220	13740	13740	13740	13740	0
132	20240717	170800	940553220	13740	13740	13740	13740	0
133	20240717	170700	940553220	13740	13740	13740	13740	0
134	20240717	170600	940553220	13740	13740	13740	13740	0
135	20240717	170500	940553220	13740	13740	13740	13740	0
136	20240717	170400	940553220	13740	13740	13740	13740	0
137	20240717	170300	940553220	13740	13740	13740	13740	0
138	20240717	170200	940553220	13740	13740	13740	13740	0
139	20240717	170100	940553220	13740	13740	13740	13740	0
140	20240717	170000	940553220	13740	13740	13740	13740	0
141	20240717	165900	940553220	13740	13740	13740	13740	0
142	20240717	165800	940553220	13740	13740	13740	13740	0
143	20240717	165700	940553220	13740	13740	13740	13740	0
144	20240717	165600	940553220	13740	13740	13740	13740	0
145	20240717	165500	940553220	13740	13740	13740	13740	0
146	20240717	165400	940553220	13740	13740	13740	13740	0
147	20240717	165300	940553220	13740	13740	13740	13740	0
148	20240717	165200	940553220	13740	13740	13740	13740	0
149	20240717	165100	940553220	13740	13740	13740	13740	0
150	20240717	165000	940553220	13740	13740	13740	13740	0
151	20240717	164900	940553220	13740	13740	13740	13740	0
152	20240717	164800	940553220	13740	13740	13740	13740	763
153	20240717	164700	940553220	13740	13740	13740	13740	0
154	20240717	164600	940553220	13740	13740	13740	13740	0
155	20240717	164500	940553220	13740	13740	13740	13740	0
156	20240717	164400	940553220	13740	13740	13740	13740	0
157	20240717	164300	940553220	13740	13740	13740	13740	0
158	20240717	164200	940553220	13740	13740	13740	13740	0
159	20240717	164100	940553220	13740	13740	13740	13740	0
160	20240717	164000	940553220	13740	13740	13740	13740	0
161	20240717	163900	940553220	13740	13740	13740	13740	0
162	20240717	163800	940553220	13740	13740	13740	13740	0
163	20240717	163700	940553220	13740	13740	13740	13740	0
164	20240717	163600	940553220	13740	13740	13740	13740	0
165	20240717	163500	940553220	13740	13740	13740	13740	0
166	20240717	163400	940553220	13740	13740	13740	13740	0
167	20240717	163300	940553220	13740	13740	13740	13740	0
168	20240717	163200	940553220	13740	13740	13740	13740	0
169	20240717	163100	940553220	13740	13740	13740	13740	0
170	20240717	163000	940553220	13740	13740	13740	13740	0
171	20240717	162900	940553220	13740	13740	13740	13740	0
172	20240717	162800	940553220	13740	13740	13740	13740	0
173	20240717	162700	940553220	13740	13740	13740	13740	0
174	20240717	162600	940553220	13740	13740	13740	13740	0
175	20240717	162500	940553220	13740	13740	13740	13740	0
176	20240717	162400	940553220	13740	13740	13740	13740	0
177	20240717	162300	940553220	13740	13740	13740	13740	0
178	20240717	162200	940553220	13740	13740	13740	13740	0
179	20240717	162100	940553220	13740	13740	13740	13740	0
180	20240717	162000	940553220	13740	13740	13740	13740	0
181	20240717	161900	940553220	13740	13740	13740	13740	0
182	20240717	161800	940553220	13740	13740	13740	13740	763
183	20240717	161700	940553220	13740	13740	13740	13740	0
184	20240717	161600	940553220	13740	13740	13740	13740	0
185	20240717	161500	940553220	13740	13740	13740	13740	0
186	20240717	161400	940553220	13740	13740	13740	13740	0
187	20240717	161300	940553220	13740	13740	13740	13740	0
188	20240717	161200	940553220	13740	13740	13740	13740	0
189	20240717	161100	940553220	13740	13740	13740	13740	0
190	20240717	161000	940553220	13740	13740	13740	13740	0
191	20240717	160900	940553220	13740	13740	13740	13740	0
192	20240717	160800	940553220	13740	13740	13740	13740	0
193	20240717	160700	940553220	13740	13740	13740	13740	0
194	20240717	160600	940553220	13740	13740	13740	13740	0
195	20240717	160500	940553220	13740	13740	13740	13740	0
196	20240717	160400	940553220	13740	13740	13740	13740	0
197	20240717	160300	940553220	13740	13740	13740	13740	0
198	20240717	160200	940553220	13740	13740	13740	13740	0
199	20240717	160100	940553220	13740	13740	13740	13740	0
200	20240717	160000	940553220	13740	13740	13740	13740	0
201	20240717	155900	940553220	13740	13740	13740	13740	0
202	20240717	155800	940553220	13740	13740	13740	13740	0
203	20240717	155700	940553220	13740	13740	13740	13740	0
204	20240717	155600	940553220	13740	13740	13740	13740	0
205	20240717	155500	940553220	13740	13740	13740	13740	0
206	20240717	155400	940553220	13740	13740	13740	13740	0
207	20240717	155300	940553220	13740	13740	13740	13740	0
208	20240717	155200	940553220	13740	13740	13740	13740	0
209	20240717	155100	940553220	13740	13740	13740	13740	0
210	20240717	155000	940553220	13740	13740	13740	13740	0
211	20240717	154900	940553220	13740	13740	13740	13740	0
212	20240717	154800	940553220	13740	13740	13740	13740	763
213	20240717	154700	940553220	13740	13740	13740	13740	0
214	20240717	154600	940553220	13740	13740	13740	13740	0
215	20240717	154500	940553220	13740	13740	13740	13740	0
216	20240717	154400	940553220	13740	13740	13740	13740	0
217	20240717	154300	940553220	13740	13740	13740	13740	0
218	20240717	154200	940553220	13740	13740	13740	13740	0
219	20240717	154100	940553220	13740	13740	13740	13740	0
220	20240717	154000	940553220	13740	13740	13740	13740	0
221	20240717	153900	940553220	13740	13740	13740	13740	0
222	20240717	153800	940553220	13740	13740	13740	13740	0
223	20240717	153700	940553220	13740	13740	13740	13740	0
224	20240717	153600	940553220	13740	13740	13740	13740	0
225	20240717	153500	940553220	13740	13740	13740	13740	0
226	20240717	153400	940553220	13740	13740	13740	13740	0
227	20240717	153300	940553220	13740	13740	13740	13740	0
228	20240717	153200	940553220	13740	13740	13740	13740	0
229	20240717	153100	940553220	13740	13740	13740	13740	0
230	20240717	153000	940553220	13740	13740	13740	13740	763
231	20240717	152900	930069600	13760	13760	13760	13760	0
232	20240717	152800	930069600	13760	13760	13760	13760	0
233	20240717	152700	930069600	13760	13760	13760	13760	0
234	20240717	152600	930069600	13760	13760	13760	13760	0
235	20240717	152500	930069600	13760	13760	13760	13760	0
236	20240717	152400	930069600	13760	13760	13760	13760	0
237	20240717	152300	930069600	13760	13760	13760	13760	0
238	20240717	152200	930069600	13760	13760	13760	13760	0
239	20240717	152100	930069600	13760	13760	13760	13760	0
240	20240717	152000	930069600	13760	13760	13760	13760	0
241	20240717	151900	930069600	13760	13740	13760	13730	85
242	20240717	151800	928902210	13740	13730	13750	13730	308
243	20240717	151700	924668420	13730	13760	13760	13730	71
244	20240717	151600	923692990	13730	13730	13730	13730	52
245	20240717	151500	922979030	13700	13740	13750	13700	1710
246	20240717	151400	899538810	13730	13730	13730	13730	0
247	20240717	151300	899538810	13730	13730	13730	13730	3
248	20240717	151200	899497620	13730	13730	13730	13710	40
249	20240717	151100	898948480	13710	13750	13750	13700	621
250	20240717	151000	890425210	13750	13750	13750	13750	242
251	20240717	150900	887097710	13750	13760	13760	13750	73
252	20240717	150800	886093860	13760	13780	13780	13760	120
253	20240717	150700	884442260	13780	13780	13780	13780	38
254	20240717	150600	883918620	13750	13750	13750	13750	244
255	20240717	150500	880563620	13780	13780	13780	13780	0
256	20240717	150400	880563620	13780	13780	13780	13780	93
257	20240717	150300	879282080	13780	13780	13780	13780	0
258	20240717	150200	879282080	13780	13780	13780	13780	21
259	20240717	150100	878992700	13780	13760	13780	13760	510
260	20240717	150000	871965100	13780	13790	13790	13780	81
261	20240717	145900	870848750	13780	13780	13780	13780	15
262	20240717	145800	870642050	13780	13780	13790	13780	375
263	20240717	145700	865472620	13780	13800	13800	13760	424
264	20240717	145600	859630750	13800	13800	13800	13800	1
265	20240717	145500	859616950	13800	13810	13900	13750	1437
266	20240717	145400	839797680	13840	13820	13840	13820	1114
267	20240717	145300	824399920	13820	13820	13820	13820	100
268	20240717	145200	823017920	13820	13820	13820	13820	19
269	20240717	145100	822755340	13820	13820	13820	13820	17
270	20240717	145000	822520400	13820	13820	13820	13820	26
271	20240717	144900	822161080	13820	13820	13820	13820	221
272	20240717	144800	819106860	13820	13820	13820	13810	441
273	20240717	144700	813015150	13830	13860	13860	13830	277
274	20240717	144600	809182340	13860	13860	13860	13860	38
275	20240717	144500	808655660	13850	13850	13860	13850	420
276	20240717	144400	802838450	13850	13860	13860	13850	28
277	20240717	144300	802450450	13860	13860	13860	13860	19
278	20240717	144200	802187110	13860	13860	13860	13860	16
279	20240717	144100	801965350	13850	13850	13850	13850	4
280	20240717	144000	801909950	13850	13850	13850	13850	298
281	20240717	143900	797782650	13850	13850	13850	13850	42
282	20240717	143800	797200950	13850	13860	13860	13850	442
283	20240717	143700	791076690	13910	13910	13910	13910	19
284	20240717	143600	790812400	13910	13850	13910	13850	26
285	20240717	143500	790451340	13920	13850	13920	13850	1042
286	20240717	143400	776016330	13850	13850	13850	13850	140
287	20240717	143300	774077330	13850	13850	13850	13850	16
288	20240717	143200	773855730	13830	13830	13830	13830	0
289	20240717	143100	773855730	13830	13830	13830	13830	0
290	20240717	143000	773855730	13830	13850	13850	13830	121
291	20240717	142900	772179960	13830	13850	13850	13830	1434
292	20240717	142800	752331530	13860	13930	13930	13860	2334
293	20240717	142700	719938790	13930	13890	13930	13890	46
294	20240717	142600	719299210	13890	13890	13890	13890	1
295	20240717	142500	719285320	13890	13890	13890	13890	1
296	20240717	142400	719271430	13890	13890	13920	13890	369
297	20240717	142300	714145540	13920	13920	13920	13920	30
298	20240717	142200	713727940	13920	13920	13920	13920	49
299	20240717	142100	713045860	13930	13900	13930	13900	1933
300	20240717	142000	686155850	13910	13910	13910	13910	321
301	20240717	141900	681690740	13940	13950	13950	13940	67
302	20240717	141800	680756560	13950	13950	13950	13950	16
303	20240717	141700	680533360	13910	13910	13910	13910	0
304	20240717	141600	680533360	13910	13910	13910	13910	3
305	20240717	141500	680491630	13950	13950	13950	13950	16
306	20240717	141400	680268430	13910	13940	13940	13910	95
307	20240717	141300	678945930	13940	13940	13940	13940	51
308	20240717	141200	678234990	13940	13930	13940	13930	106
309	20240717	141100	676758250	13930	13930	13930	13930	0
310	20240717	141000	676758250	13930	13930	13930	13930	29
311	20240717	140900	676354280	13940	13940	13940	13940	49
312	20240717	140800	675671220	13940	13950	13950	13940	87
313	20240717	140700	674458300	13950	13950	13950	13950	26
314	20240717	140600	674095600	13950	13950	13960	13950	95
315	20240717	140500	672770190	13960	13960	13960	13960	93
316	20240717	140400	671471910	13990	13990	13990	13990	19
317	20240717	140300	671206100	13990	13990	13990	13990	17
318	20240717	140200	670968270	13960	13990	13990	13960	394
319	20240717	140100	665456300	13990	13990	13990	13990	16
320	20240717	140000	665232460	13960	13970	13970	13960	57
321	20240717	135900	664436230	14000	14000	14000	14000	40
322	20240717	135800	663876230	14000	14000	14000	14000	16
323	20240717	135700	663652230	13970	13970	13970	13970	0
324	20240717	135600	663652230	13970	13990	13990	13970	205
325	20240717	135500	660786140	13990	14020	14020	13990	20
326	20240717	135400	660505830	14020	14020	14020	14020	20
327	20240717	135300	660225430	14020	14000	14020	14000	148
328	20240717	135200	658152470	14040	14040	14040	14040	36
329	20240717	135100	657647030	14040	14040	14040	14040	0
330	20240717	135000	657647030	14040	14040	14040	14040	0
331	20240717	134900	657647030	14040	14040	14040	14040	35
332	20240717	134800	657155630	13990	13990	13990	13990	104
333	20240717	134700	655700670	14050	14050	14050	14050	19
334	20240717	134600	655433720	14050	14050	14050	14050	22
335	20240717	134500	655124620	14050	14050	14050	14050	0
336	20240717	134400	655124620	14050	14050	14050	14050	20
337	20240717	134300	654843620	14050	14050	14050	14050	16
338	20240717	134200	654618820	14000	14000	14000	14000	20
339	20240717	134100	654338820	14000	14000	14000	14000	28
340	20240717	134000	653946820	14000	14000	14000	14000	36
341	20240717	133900	653442820	13990	13990	13990	13990	0
342	20240717	133800	653442820	13990	13990	13990	13990	3
343	20240717	133700	653400850	13990	14000	14000	13990	162
344	20240717	133600	651134110	14000	14000	14000	14000	73
345	20240717	133500	650112110	13990	13990	13990	13990	110
346	20240717	133400	648573210	14000	14000	14000	14000	36
347	20240717	133300	648069210	14000	14000	14000	14000	0
348	20240717	133200	648069210	14000	14000	14000	14000	20
349	20240717	133100	647789210	14000	14000	14000	14000	114
350	20240717	133000	646193210	14000	14000	14000	14000	165
351	20240717	132900	643883210	14040	14030	14040	14030	1082
352	20240717	132800	628692770	14030	14000	14030	14000	19
353	20240717	132700	628426290	14000	14000	14000	14000	194
354	20240717	132600	625710290	14000	14000	14000	14000	0
355	20240717	132500	625710290	14000	13970	14020	13970	2016
356	20240717	132400	597452110	13970	13970	13970	13970	33
357	20240717	132300	596991100	13970	13970	13970	13970	0
358	20240717	132200	596991100	13970	13970	14000	13970	65
359	20240717	132100	596082540	13970	13970	13970	13970	16
360	20240717	132000	595859020	13970	13970	13970	13970	51
361	20240717	131900	595146550	13970	13970	14000	13970	87
362	20240717	131800	593930680	13970	13970	13970	13970	5
363	20240717	131700	593860830	13970	14030	14030	13970	2116
364	20240717	131600	564293400	14030	14020	14030	14020	2016
365	20240717	131500	536011060	14020	14020	14020	14020	0
366	20240717	131400	536011060	14020	14020	14020	14020	19
367	20240717	131300	535744680	14020	14000	14020	13960	2018
368	20240717	131200	507460160	14000	14000	14000	14000	19
369	20240717	131100	507194160	14000	14000	14000	14000	0
370	20240717	131000	507194160	14000	13960	14000	13960	24
371	20240717	130900	506858480	14000	14000	14000	14000	20
372	20240717	130800	506578480	14000	14000	14000	14000	20
373	20240717	130700	506298480	14000	13950	14000	13950	35
374	20240717	130600	505809310	13950	13950	13950	13950	13
375	20240717	130500	505627960	13950	13950	13950	13950	44
376	20240717	130400	505014160	13990	13990	13990	13990	17
377	20240717	130300	504776330	13950	13950	13950	13950	106
378	20240717	130200	503297630	13950	13990	14000	13950	318
379	20240717	130100	498856930	13990	13990	13990	13990	50
380	20240717	130000	498157430	13990	13990	13990	13990	1
381	20240717	125900	498143440	13990	13990	13990	13990	36
382	20240717	125800	497639800	13990	13990	13990	13990	0
383	20240717	125700	497639800	13990	13990	13990	13990	19
384	20240717	125600	497373990	13990	13990	13990	13990	17
385	20240717	125500	497136160	13990	13990	13990	13990	0
386	20240717	125400	497136160	13990	13990	13990	13990	19
387	20240717	125300	496870350	13990	13990	13990	13990	16
388	20240717	125200	496646510	13990	13990	13990	13990	21
389	20240717	125100	496352720	13990	13990	13990	13990	0
390	20240717	125000	496352720	13990	13990	13990	13990	17
391	20240717	124900	496114890	13990	13990	13990	13990	20
392	20240717	124800	495835090	13990	13990	13990	13990	0
393	20240717	124700	495835090	13990	13990	13990	13990	52
394	20240717	124600	495107610	13990	13990	13990	13990	15
395	20240717	124500	494897760	13990	13990	13990	13990	0
396	20240717	124400	494897760	13990	13990	13990	13990	36
397	20240717	124300	494394120	13960	13960	13960	13960	51
398	20240717	124200	493682160	13960	13960	13960	13960	3
399	20240717	124100	493640280	13960	13940	13960	13940	56
400	20240717	124000	492858540	13940	13940	13940	13940	0
401	20240717	123900	492858540	13940	13980	13980	13940	99
402	20240717	123800	491476160	13980	13980	13980	13980	29
403	20240717	123700	491070740	13950	13950	13950	13950	0
404	20240717	123600	491070740	13950	13950	13950	13950	0
405	20240717	123500	491070740	13950	13950	13950	13950	52
406	20240717	123400	490345340	13940	13940	13940	13940	0
407	20240717	123300	490345340	13940	13940	13940	13940	80
408	20240717	123200	489230140	13950	13980	13980	13950	110
409	20240717	123100	487694590	13980	13980	13980	13980	0
410	20240717	123000	487694590	13980	13980	13980	13980	20
411	20240717	122900	487414990	13980	13980	13980	13980	17
412	20240717	122800	487177330	13950	13950	13950	13950	4
413	20240717	122700	487121530	13990	13990	13990	13990	21
414	20240717	122600	486827740	13990	13960	13990	13960	400
415	20240717	122500	481243260	13960	13960	13960	13960	3
416	20240717	122400	481201380	14010	14010	14010	14010	19
417	20240717	122300	480935190	14010	14010	14010	14010	16
418	20240717	122200	480711030	14010	14010	14010	14010	19
419	20240717	122100	480444840	14010	14010	14010	14010	0
420	20240717	122000	480444840	14010	14010	14010	14010	17
421	20240717	121900	480206670	14010	14010	14010	14010	20
422	20240717	121800	479926470	14010	14010	14010	14010	0
423	20240717	121700	479926470	14010	14010	14010	14010	36
424	20240717	121600	479422110	14010	14010	14010	14010	10
425	20240717	121500	479282010	14010	14010	14010	14010	0
426	20240717	121400	479282010	14010	14000	14010	14000	36
427	20240717	121300	478777850	14000	14000	14000	14000	355
428	20240717	121200	473807850	14000	14000	14000	14000	19
429	20240717	121100	473541850	14000	13960	14000	13960	24
430	20240717	121000	473206130	13960	13960	13960	13960	114
431	20240717	120900	471614690	14000	14000	14000	14000	19
432	20240717	120800	471348690	14000	14000	14000	14000	16
433	20240717	120700	471124690	13960	14000	14000	13960	22
434	20240717	120600	470816810	14000	14000	14000	14000	37
435	20240717	120500	470298810	13960	13960	13960	13960	0
436	20240717	120400	470298810	13960	13960	13960	13960	4
437	20240717	120300	470242970	14000	14000	14000	14000	37
438	20240717	120200	469724970	13960	13960	13960	13960	0
439	20240717	120100	469724970	13960	13960	13960	13960	0
440	20240717	120000	469724970	13960	14000	14000	13960	41
441	20240717	115900	469151090	13960	13960	13960	13960	2
442	20240717	115800	469123170	13960	13960	13970	13960	128
443	20240717	115700	467335320	14000	14000	14000	14000	35
444	20240717	115600	466845320	13960	13960	13960	13960	90
445	20240717	115500	465588920	14000	14000	14000	14000	0
446	20240717	115400	465588920	14000	14000	14000	13990	37
447	20240717	115300	465071070	13960	13960	13960	13960	3
448	20240717	115200	465029190	14000	14000	14000	14000	19
449	20240717	115100	464763190	14000	14000	14000	14000	25
450	20240717	115000	464413190	14000	14000	14000	14000	36
451	20240717	114900	463909190	14000	14000	14000	14000	39
452	20240717	114800	463363190	14000	14000	14000	14000	35
453	20240717	114700	462873190	13950	13950	13950	13950	7
454	20240717	114600	462775540	13950	13950	13950	13950	0
455	20240717	114500	462775540	13950	13950	13950	13950	1
456	20240717	114400	462761590	13910	13910	13910	13910	0
457	20240717	114300	462761590	13910	13990	14000	13910	1003
458	20240717	114200	448728290	13990	13910	13990	13910	1050
459	20240717	114100	434048200	13910	13910	13910	13910	0
460	20240717	114000	434048200	13910	13910	13910	13910	78
461	20240717	113900	432963220	13980	13980	13980	13980	36
462	20240717	113800	432459940	13950	13950	13950	13950	0
463	20240717	113700	432459940	13950	13960	13960	13950	353
464	20240717	113600	427532390	13970	14020	14020	13970	207
465	20240717	113500	424638610	13990	13990	13990	13990	46
466	20240717	113400	423995070	14030	14030	14030	14030	19
467	20240717	113300	423728500	14030	13990	14030	13990	124
468	20240717	113200	421993100	14030	14030	14030	14030	20
469	20240717	113100	421712500	14030	14030	14030	14030	0
470	20240717	113000	421712500	14030	14030	14030	14030	16
471	20240717	112900	421488020	14030	14030	14030	14030	19
472	20240717	112800	421221450	14030	14030	14030	14030	0
473	20240717	112700	421221450	14030	14030	14030	14030	37
474	20240717	112600	420702340	14030	14030	14030	14030	0
475	20240717	112500	420702340	14030	14030	14030	14030	0
476	20240717	112400	420702340	14030	14030	14030	14030	46
477	20240717	112300	420056960	14030	14030	14030	14030	0
478	20240717	112200	420056960	14030	14020	14030	14020	2072
479	20240717	112100	390993150	14020	14020	14020	14020	17
480	20240717	112000	390754810	14020	14020	14020	14020	0
481	20240717	111900	390754810	14020	14020	14020	14020	20
482	20240717	111800	390474410	14020	14020	14020	14020	16
483	20240717	111700	390250090	14000	14000	14000	14000	20
484	20240717	111600	389970090	14000	13990	14000	13990	1057
485	20240717	111500	375173670	14000	13970	14000	13970	40
486	20240717	111400	374613790	13970	13970	13970	13970	23
487	20240717	111300	374292480	13990	13980	13990	13980	343
488	20240717	111200	369496790	13970	13960	13970	13960	8
489	20240717	111100	369385070	13970	13970	13970	13970	34
490	20240717	111000	368910090	13980	13980	13980	13980	225
491	20240717	110900	365764590	13980	13980	13980	13980	16
492	20240717	110800	365540910	13970	13980	13980	13970	113
493	20240717	110700	363961200	13980	13980	13980	13980	98
494	20240717	110600	362591160	13990	13990	13990	13990	0
495	20240717	110500	362591160	13990	13990	13990	13990	20
496	20240717	110400	362311360	13990	13990	13990	13990	87
497	20240717	110300	361094230	13970	13970	13970	13970	2
498	20240717	110200	361066290	13990	13990	13990	13990	19
499	20240717	110100	360800480	13990	13990	13990	13990	16
500	20240717	110000	360576640	13990	13990	13990	13990	23
501	20240717	105900	360254870	13990	13990	13990	13990	0
502	20240717	105800	360254870	13990	13990	13990	13970	21
503	20240717	105700	359961140	13990	13990	13990	13990	20
504	20240717	105600	359681340	13990	13990	13990	13990	19
505	20240717	105500	359415530	13990	13970	13990	13970	44
506	20240717	105400	358800130	13970	13970	13970	13970	0
507	20240717	105300	358800130	13970	13970	13970	13970	5
508	20240717	105200	358730280	13970	13970	13970	13970	5
509	20240717	105100	358660430	13960	13960	13960	13960	3
510	20240717	105000	358618550	13970	13990	13990	13970	34
511	20240717	104900	358143170	13990	13970	13990	13970	46
512	20240717	104800	357500230	13970	13970	13970	13970	1304
513	20240717	104700	339283350	13990	13990	13990	13990	19
514	20240717	104600	339017540	13990	13970	13990	13970	37
515	20240717	104500	338500310	13990	13990	13990	13990	21
516	20240717	104400	338206520	13990	13990	13990	13990	0
517	20240717	104300	338206520	13990	13990	13990	13990	136
518	20240717	104200	336303880	13970	13970	13970	13970	0
519	20240717	104100	336303880	13970	13970	13970	13970	6
520	20240717	104000	336220060	13990	13990	13990	13990	36
521	20240717	103900	335716420	13990	13990	13990	13990	30
522	20240717	103800	335296720	13990	13990	13990	13990	20
523	20240717	103700	335016920	13990	13990	13990	13990	36
524	20240717	103600	334513280	13950	13950	13950	13950	0
525	20240717	103500	334513280	13950	13920	13950	13920	2783
526	20240717	103400	295705190	13920	13920	13920	13920	16
527	20240717	103300	295482470	13920	13920	13920	13920	0
528	20240717	103200	295482470	13920	13900	13920	13900	377
529	20240717	103100	290236910	13890	13900	13900	13890	90
530	20240717	103000	288985920	13900	13880	13900	13880	1988
531	20240717	102900	261356050	13880	13880	13880	13880	0
532	20240717	102800	261356050	13880	13860	13880	13860	166
533	20240717	102700	259054950	13860	13860	13860	13860	3
534	20240717	102600	259013370	13860	13860	13860	13860	35
535	20240717	102500	258528270	13890	13860	13890	13860	30
536	20240717	102400	258111990	13860	13860	13860	13860	546
537	20240717	102300	250544430	13870	13870	13870	13870	291
538	20240717	102200	246508260	13910	13880	13910	13880	216
539	20240717	102100	243509100	13920	13920	13920	13920	0
540	20240717	102000	243509100	13920	13920	13920	13920	20
541	20240717	101900	243230700	13920	13880	13920	13880	107
542	20240717	101800	241744860	13920	13920	13920	13920	1
543	20240717	101700	241730940	13920	13920	13920	13920	20
544	20240717	101600	241452540	13920	13880	13920	13880	24
545	20240717	101500	241118780	13880	13880	13880	13880	114
546	20240717	101400	239536460	13870	13880	13880	13870	628
547	20240717	101300	230825920	13890	13880	13890	13880	144
548	20240717	101200	228827040	13870	13870	13870	13870	320
549	20240717	101100	224388640	13910	13910	13910	13910	0
550	20240717	101000	224388640	13910	13910	13910	13910	36
551	20240717	100900	223887880	13910	13910	13910	13910	7
552	20240717	100800	223790510	13900	13910	13910	13900	279
553	20240717	100700	219912240	13890	13880	13890	13880	571
554	20240717	100600	211986060	13920	13920	13920	13920	5
555	20240717	100500	211916460	13920	13920	13920	13920	19
556	20240717	100400	211651980	13920	13880	13920	13880	12
557	20240717	100300	211484980	13880	13870	13880	13870	309
558	20240717	100200	207199120	13880	13880	13880	13880	211
559	20240717	100100	204270440	13880	13900	13900	13880	114
560	20240717	100000	202686840	13930	13930	13930	13930	85
561	20240717	095900	201502790	13940	13900	13940	13900	87
562	20240717	095800	200290610	13940	13940	13940	13940	19
563	20240717	095700	200025750	13940	13940	13940	13940	52
564	20240717	095600	199300870	13900	13900	13900	13900	301
565	20240717	095500	195116970	13900	13900	13900	13900	11
566	20240717	095400	194964070	13880	13900	13900	13880	249
567	20240717	095300	191506570	13900	13900	13900	13900	19
568	20240717	095200	191242470	13900	13910	13910	13900	852
569	20240717	095100	179399110	13910	13950	13950	13910	119
570	20240717	095000	177742260	13900	13900	13900	13900	0
571	20240717	094900	177742260	13900	13900	13900	13900	4
572	20240717	094800	177686660	13900	13900	13900	13900	0
573	20240717	094700	177686660	13900	13950	13950	13900	1004
574	20240717	094600	163730380	13960	13970	13970	13900	2436
575	20240717	094500	129750570	13980	13990	13990	13980	681
576	20240717	094400	120228850	13990	13990	13990	13990	222
577	20240717	094300	117123070	13990	13990	13990	13990	0
578	20240717	094200	117123070	13990	14020	14020	13980	1427
579	20240717	094100	97151710	14030	14060	14060	14030	285
580	20240717	094000	93150580	14060	14080	14080	14060	20
581	20240717	093900	92869000	14080	14080	14080	14080	0
582	20240717	093800	92869000	14080	14070	14080	14070	20
583	20240717	093700	92587470	14080	14080	14080	14080	0
584	20240717	093600	92587470	14080	14080	14080	14080	0
585	20240717	093500	92587470	14080	14080	14080	14080	20
586	20240717	093400	92305870	14080	14080	14080	14080	0
587	20240717	093300	92305870	14080	14080	14080	14080	37
588	20240717	093200	91784910	14080	14070	14080	14070	12
589	20240717	093100	91616050	14050	14050	14050	14050	3
590	20240717	093000	91573900	14060	14060	14060	14060	23
591	20240717	092900	91250520	14060	14060	14060	14060	55
592	20240717	092800	90477220	14060	14060	14060	14060	0
593	20240717	092700	90477220	14060	14060	14060	14060	0
594	20240717	092600	90477220	14060	14060	14060	14060	0
595	20240717	092500	90477220	14060	14060	14060	14060	17
596	20240717	092400	90238200	14060	14060	14060	14060	12
597	20240717	092300	90069480	14010	14010	14010	14010	0
598	20240717	092200	90069480	14010	14010	14010	14010	0
599	20240717	092100	90069480	14010	14010	14010	14010	0
600	20240717	092000	90069480	14010	14060	14060	14010	301
601	20240717	091900	85846550	14060	14060	14060	14060	0
602	20240717	091800	85846550	14060	14060	14060	14060	0
603	20240717	091700	85846550	14060	14060	14060	14060	0
604	20240717	091600	85846550	14060	14060	14060	14060	10
605	20240717	091500	85705950	14060	14060	14060	14060	1
606	20240717	091400	85691890	14050	14040	14050	14040	1853
607	20240717	091300	59665770	14040	14040	14040	14040	20
608	20240717	091200	59384970	14040	14040	14040	14000	266
609	20240717	091100	55660330	14040	14040	14040	14040	1
610	20240717	091000	55646290	14040	14040	14040	14040	21
611	20240717	090900	55351450	14000	14000	14000	14000	855
612	20240717	090800	43381450	14000	14010	14010	14000	1935
613	20240717	090700	16281400	14000	14100	14100	14000	604
614	20240717	090600	7809030	14100	14100	14100	14100	0
615	20240717	090500	7809030	14100	14200	14290	14100	89
616	20240717	090400	6553360	14040	14040	14040	14040	0
617	20240717	090300	6553360	14040	14040	14040	14030	220
618	20240717	090200	3466360	14030	14030	14030	14030	0
619	20240717	090100	3466360	14030	14030	14030	14030	0
620	20240717	090000	3466360	14030	13970	14030	13970	248