KissMeData/054930/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193800	835259750	29350	29350	29350	29350	596
3	20240717	193700	835259750	29350	29350	29350	29350	0
4	20240717	193600	835259750	29350	29350	29350	29350	0
5	20240717	193500	835259750	29350	29350	29350	29350	0
6	20240717	193400	835259750	29350	29350	29350	29350	0
7	20240717	193300	835259750	29350	29350	29350	29350	0
8	20240717	193200	835259750	29350	29350	29350	29350	0
9	20240717	193100	835259750	29350	29350	29350	29350	0
10	20240717	193000	835259750	29350	29350	29350	29350	0
11	20240717	192900	835259750	29350	29350	29350	29350	0
12	20240717	192800	835259750	29350	29350	29350	29350	0
13	20240717	192700	835259750	29350	29350	29350	29350	0
14	20240717	192600	835259750	29350	29350	29350	29350	0
15	20240717	192500	835259750	29350	29350	29350	29350	0
16	20240717	192400	835259750	29350	29350	29350	29350	0
17	20240717	192300	835259750	29350	29350	29350	29350	0
18	20240717	192200	835259750	29350	29350	29350	29350	0
19	20240717	192100	835259750	29350	29350	29350	29350	0
20	20240717	192000	835259750	29350	29350	29350	29350	0
21	20240717	191900	835259750	29350	29350	29350	29350	0
22	20240717	191800	835259750	29350	29350	29350	29350	0
23	20240717	191700	835259750	29350	29350	29350	29350	0
24	20240717	191600	835259750	29350	29350	29350	29350	0
25	20240717	191500	835259750	29350	29350	29350	29350	0
26	20240717	191400	835259750	29350	29350	29350	29350	0
27	20240717	191300	835259750	29350	29350	29350	29350	0
28	20240717	191200	835259750	29350	29350	29350	29350	0
29	20240717	191100	835259750	29350	29350	29350	29350	0
30	20240717	191000	835259750	29350	29350	29350	29350	0
31	20240717	190900	835259750	29350	29350	29350	29350	0
32	20240717	190800	835259750	29350	29350	29350	29350	596
33	20240717	190700	835259750	29350	29350	29350	29350	0
34	20240717	190600	835259750	29350	29350	29350	29350	0
35	20240717	190500	835259750	29350	29350	29350	29350	0
36	20240717	190400	835259750	29350	29350	29350	29350	0
37	20240717	190300	835259750	29350	29350	29350	29350	0
38	20240717	190200	835259750	29350	29350	29350	29350	0
39	20240717	190100	835259750	29350	29350	29350	29350	0
40	20240717	190000	835259750	29350	29350	29350	29350	0
41	20240717	185900	835259750	29350	29350	29350	29350	0
42	20240717	185800	835259750	29350	29350	29350	29350	0
43	20240717	185700	835259750	29350	29350	29350	29350	0
44	20240717	185600	835259750	29350	29350	29350	29350	0
45	20240717	185500	835259750	29350	29350	29350	29350	0
46	20240717	185400	835259750	29350	29350	29350	29350	0
47	20240717	185300	835259750	29350	29350	29350	29350	0
48	20240717	185200	835259750	29350	29350	29350	29350	0
49	20240717	185100	835259750	29350	29350	29350	29350	0
50	20240717	185000	835259750	29350	29350	29350	29350	0
51	20240717	184900	835259750	29350	29350	29350	29350	0
52	20240717	184800	835259750	29350	29350	29350	29350	0
53	20240717	184700	835259750	29350	29350	29350	29350	0
54	20240717	184600	835259750	29350	29350	29350	29350	0
55	20240717	184500	835259750	29350	29350	29350	29350	0
56	20240717	184400	835259750	29350	29350	29350	29350	0
57	20240717	184300	835259750	29350	29350	29350	29350	0
58	20240717	184200	835259750	29350	29350	29350	29350	0
59	20240717	184100	835259750	29350	29350	29350	29350	0
60	20240717	184000	835259750	29350	29350	29350	29350	0
61	20240717	183900	835259750	29350	29350	29350	29350	0
62	20240717	183800	835259750	29350	29350	29350	29350	596
63	20240717	183700	835259750	29350	29350	29350	29350	0
64	20240717	183600	835259750	29350	29350	29350	29350	0
65	20240717	183500	835259750	29350	29350	29350	29350	0
66	20240717	183400	835259750	29350	29350	29350	29350	0
67	20240717	183300	835259750	29350	29350	29350	29350	0
68	20240717	183200	835259750	29350	29350	29350	29350	0
69	20240717	183100	835259750	29350	29350	29350	29350	0
70	20240717	183000	835259750	29350	29350	29350	29350	0
71	20240717	182900	835259750	29350	29350	29350	29350	0
72	20240717	182800	835259750	29350	29350	29350	29350	0
73	20240717	182700	835259750	29350	29350	29350	29350	0
74	20240717	182600	835259750	29350	29350	29350	29350	0
75	20240717	182500	835259750	29350	29350	29350	29350	0
76	20240717	182400	835259750	29350	29350	29350	29350	0
77	20240717	182300	835259750	29350	29350	29350	29350	0
78	20240717	182200	835259750	29350	29350	29350	29350	0
79	20240717	182100	835259750	29350	29350	29350	29350	0
80	20240717	182000	835259750	29350	29350	29350	29350	0
81	20240717	181900	835259750	29350	29350	29350	29350	0
82	20240717	181800	835259750	29350	29350	29350	29350	0
83	20240717	181700	835259750	29350	29350	29350	29350	0
84	20240717	181600	835259750	29350	29350	29350	29350	0
85	20240717	181500	835259750	29350	29350	29350	29350	0
86	20240717	181400	835259750	29350	29350	29350	29350	0
87	20240717	181300	835259750	29350	29350	29350	29350	0
88	20240717	181200	835259750	29350	29350	29350	29350	0
89	20240717	181100	835259750	29350	29350	29350	29350	0
90	20240717	181000	835259750	29350	29350	29350	29350	0
91	20240717	180900	835259750	29350	29350	29350	29350	0
92	20240717	180800	835259750	29350	29350	29350	29350	596
93	20240717	180700	835259750	29350	29350	29350	29350	0
94	20240717	180600	835259750	29350	29350	29350	29350	0
95	20240717	180500	835259750	29350	29350	29350	29350	0
96	20240717	180400	835259750	29350	29350	29350	29350	0
97	20240717	180300	835259750	29350	29350	29350	29350	0
98	20240717	180200	835259750	29350	29350	29350	29350	0
99	20240717	180100	835259750	29350	29350	29350	29350	0
100	20240717	180000	835259750	29350	29350	29350	29350	0
101	20240717	175900	835259750	29350	29350	29350	29350	0
102	20240717	175800	835259750	29350	29350	29350	29350	0
103	20240717	175700	835259750	29350	29350	29350	29350	0
104	20240717	175600	835259750	29350	29350	29350	29350	0
105	20240717	175500	835259750	29350	29350	29350	29350	0
106	20240717	175400	835259750	29350	29350	29350	29350	0
107	20240717	175300	835259750	29350	29350	29350	29350	0
108	20240717	175200	835259750	29350	29350	29350	29350	0
109	20240717	175100	835259750	29350	29350	29350	29350	0
110	20240717	175000	835259750	29350	29350	29350	29350	0
111	20240717	174900	835259750	29350	29350	29350	29350	0
112	20240717	174800	835259750	29350	29350	29350	29350	0
113	20240717	174700	835259750	29350	29350	29350	29350	0
114	20240717	174600	835259750	29350	29350	29350	29350	0
115	20240717	174500	835259750	29350	29350	29350	29350	0
116	20240717	174400	835259750	29350	29350	29350	29350	0
117	20240717	174300	835259750	29350	29350	29350	29350	0
118	20240717	174200	835259750	29350	29350	29350	29350	0
119	20240717	174100	835259750	29350	29350	29350	29350	0
120	20240717	174000	835259750	29350	29350	29350	29350	0
121	20240717	173900	835259750	29350	29350	29350	29350	0
122	20240717	173800	835259750	29350	29350	29350	29350	596
123	20240717	173700	835259750	29350	29350	29350	29350	0
124	20240717	173600	835259750	29350	29350	29350	29350	0
125	20240717	173500	835259750	29350	29350	29350	29350	0
126	20240717	173400	835259750	29350	29350	29350	29350	0
127	20240717	173300	835259750	29350	29350	29350	29350	0
128	20240717	173200	835259750	29350	29350	29350	29350	0
129	20240717	173100	835259750	29350	29350	29350	29350	0
130	20240717	173000	835259750	29350	29350	29350	29350	0
131	20240717	172900	835259750	29350	29350	29350	29350	0
132	20240717	172800	835259750	29350	29350	29350	29350	0
133	20240717	172700	835259750	29350	29350	29350	29350	0
134	20240717	172600	835259750	29350	29350	29350	29350	0
135	20240717	172500	835259750	29350	29350	29350	29350	0
136	20240717	172400	835259750	29350	29350	29350	29350	0
137	20240717	172300	835259750	29350	29350	29350	29350	0
138	20240717	172200	835259750	29350	29350	29350	29350	0
139	20240717	172100	835259750	29350	29350	29350	29350	0
140	20240717	172000	835259750	29350	29350	29350	29350	0
141	20240717	171900	835259750	29350	29350	29350	29350	0
142	20240717	171800	835259750	29350	29350	29350	29350	0
143	20240717	171700	835259750	29350	29350	29350	29350	0
144	20240717	171600	835259750	29350	29350	29350	29350	0
145	20240717	171500	835259750	29350	29350	29350	29350	0
146	20240717	171400	835259750	29350	29350	29350	29350	0
147	20240717	171300	835259750	29350	29350	29350	29350	0
148	20240717	171200	835259750	29350	29350	29350	29350	0
149	20240717	171100	835259750	29350	29350	29350	29350	0
150	20240717	171000	835259750	29350	29350	29350	29350	0
151	20240717	170900	835259750	29350	29350	29350	29350	0
152	20240717	170800	835259750	29350	29350	29350	29350	596
153	20240717	170700	835259750	29350	29350	29350	29350	0
154	20240717	170600	835259750	29350	29350	29350	29350	0
155	20240717	170500	835259750	29350	29350	29350	29350	0
156	20240717	170400	835259750	29350	29350	29350	29350	0
157	20240717	170300	835259750	29350	29350	29350	29350	0
158	20240717	170200	835259750	29350	29350	29350	29350	0
159	20240717	170100	835259750	29350	29350	29350	29350	0
160	20240717	170000	835259750	29350	29350	29350	29350	0
161	20240717	165900	835259750	29350	29350	29350	29350	0
162	20240717	165800	835259750	29350	29350	29350	29350	0
163	20240717	165700	835259750	29350	29350	29350	29350	0
164	20240717	165600	835259750	29350	29350	29350	29350	0
165	20240717	165500	835259750	29350	29350	29350	29350	0
166	20240717	165400	835259750	29350	29350	29350	29350	0
167	20240717	165300	835259750	29350	29350	29350	29350	0
168	20240717	165200	835259750	29350	29350	29350	29350	0
169	20240717	165100	835259750	29350	29350	29350	29350	0
170	20240717	165000	835259750	29350	29350	29350	29350	0
171	20240717	164900	835259750	29350	29350	29350	29350	0
172	20240717	164800	835259750	29350	29350	29350	29350	0
173	20240717	164700	835259750	29350	29350	29350	29350	0
174	20240717	164600	835259750	29350	29350	29350	29350	0
175	20240717	164500	835259750	29350	29350	29350	29350	0
176	20240717	164400	835259750	29350	29350	29350	29350	0
177	20240717	164300	835259750	29350	29350	29350	29350	0
178	20240717	164200	835259750	29350	29350	29350	29350	0
179	20240717	164100	835259750	29350	29350	29350	29350	0
180	20240717	164000	835259750	29350	29350	29350	29350	0
181	20240717	163900	835259750	29350	29350	29350	29350	0
182	20240717	163800	835259750	29350	29350	29350	29350	596
183	20240717	163700	835259750	29350	29350	29350	29350	0
184	20240717	163600	835259750	29350	29350	29350	29350	0
185	20240717	163500	835259750	29350	29350	29350	29350	0
186	20240717	163400	835259750	29350	29350	29350	29350	0
187	20240717	163300	835259750	29350	29350	29350	29350	0
188	20240717	163200	835259750	29350	29350	29350	29350	0
189	20240717	163100	835259750	29350	29350	29350	29350	0
190	20240717	163000	835259750	29350	29350	29350	29350	0
191	20240717	162900	835259750	29350	29350	29350	29350	0
192	20240717	162800	835259750	29350	29350	29350	29350	0
193	20240717	162700	835259750	29350	29350	29350	29350	0
194	20240717	162600	835259750	29350	29350	29350	29350	0
195	20240717	162500	835259750	29350	29350	29350	29350	0
196	20240717	162400	835259750	29350	29350	29350	29350	0
197	20240717	162300	835259750	29350	29350	29350	29350	0
198	20240717	162200	835259750	29350	29350	29350	29350	0
199	20240717	162100	835259750	29350	29350	29350	29350	0
200	20240717	162000	835259750	29350	29350	29350	29350	0
201	20240717	161900	835259750	29350	29350	29350	29350	0
202	20240717	161800	835259750	29350	29350	29350	29350	0
203	20240717	161700	835259750	29350	29350	29350	29350	0
204	20240717	161600	835259750	29350	29350	29350	29350	0
205	20240717	161500	835259750	29350	29350	29350	29350	0
206	20240717	161400	835259750	29350	29350	29350	29350	0
207	20240717	161300	835259750	29350	29350	29350	29350	0
208	20240717	161200	835259750	29350	29350	29350	29350	0
209	20240717	161100	835259750	29350	29350	29350	29350	0
210	20240717	161000	835259750	29350	29350	29350	29350	0
211	20240717	160900	835259750	29350	29350	29350	29350	0
212	20240717	160800	835259750	29350	29350	29350	29350	596
213	20240717	160700	835259750	29350	29350	29350	29350	0
214	20240717	160600	835259750	29350	29350	29350	29350	0
215	20240717	160500	835259750	29350	29350	29350	29350	0
216	20240717	160400	835259750	29350	29350	29350	29350	0
217	20240717	160300	835259750	29350	29350	29350	29350	0
218	20240717	160200	835259750	29350	29350	29350	29350	0
219	20240717	160100	835259750	29350	29350	29350	29350	0
220	20240717	160000	835259750	29350	29350	29350	29350	0
221	20240717	155900	835259750	29350	29350	29350	29350	0
222	20240717	155800	835259750	29350	29350	29350	29350	0
223	20240717	155700	835259750	29350	29350	29350	29350	0
224	20240717	155600	835259750	29350	29350	29350	29350	0
225	20240717	155500	835259750	29350	29350	29350	29350	0
226	20240717	155400	835259750	29350	29350	29350	29350	0
227	20240717	155300	835259750	29350	29350	29350	29350	0
228	20240717	155200	835259750	29350	29350	29350	29350	0
229	20240717	155100	835259750	29350	29350	29350	29350	0
230	20240717	155000	835259750	29350	29350	29350	29350	0
231	20240717	154900	835259750	29350	29350	29350	29350	0
232	20240717	154800	835259750	29350	29350	29350	29350	0
233	20240717	154700	835259750	29350	29350	29350	29350	0
234	20240717	154600	835259750	29350	29350	29350	29350	0
235	20240717	154500	835259750	29350	29350	29350	29350	0
236	20240717	154400	835259750	29350	29350	29350	29350	0
237	20240717	154300	835259750	29350	29350	29350	29350	0
238	20240717	154200	835259750	29350	29350	29350	29350	0
239	20240717	154100	835259750	29350	29350	29350	29350	0
240	20240717	154000	835259750	29350	29350	29350	29350	0
241	20240717	153900	835259750	29350	29350	29350	29350	0
242	20240717	153800	835259750	29350	29350	29350	29350	596
243	20240717	153700	835259750	29350	29350	29350	29350	0
244	20240717	153600	835259750	29350	29350	29350	29350	0
245	20240717	153500	835259750	29350	29350	29350	29350	0
246	20240717	153400	835259750	29350	29350	29350	29350	0
247	20240717	153300	835259750	29350	29350	29350	29350	0
248	20240717	153200	835259750	29350	29350	29350	29350	0
249	20240717	153100	835259750	29350	29350	29350	29350	0
250	20240717	153000	835259750	29350	29350	29350	29350	596
251	20240717	152900	817767150	29100	29100	29100	29100	0
252	20240717	152800	817767150	29100	29100	29100	29100	0
253	20240717	152700	817767150	29100	29100	29100	29100	0
254	20240717	152600	817767150	29100	29100	29100	29100	0
255	20240717	152500	817767150	29100	29100	29100	29100	0
256	20240717	152400	817767150	29100	29100	29100	29100	0
257	20240717	152300	817767150	29100	29100	29100	29100	0
258	20240717	152200	817767150	29100	29100	29100	29100	0
259	20240717	152100	817767150	29100	29100	29100	29100	0
260	20240717	152000	817767150	29100	29100	29100	29100	0
261	20240717	151900	817767150	29100	29200	29200	29100	133
262	20240717	151800	813896550	29200	29200	29200	29200	26
263	20240717	151700	813137350	29250	29250	29250	29250	57
264	20240717	151600	811470100	29350	29250	29350	29250	231
265	20240717	151500	804711550	29250	29250	29250	29250	226
266	20240717	151400	798101050	29250	29250	29250	29250	0
267	20240717	151300	798101050	29250	29250	29250	29250	10
268	20240717	151200	797808550	29250	29250	29250	29250	0
269	20240717	151100	797808550	29250	29250	29250	29250	0
270	20240717	151000	797808550	29250	29250	29250	29250	0
271	20240717	150900	797808550	29250	29250	29250	29250	0
272	20240717	150800	797808550	29250	29250	29250	29250	125
273	20240717	150700	794152300	29250	29250	29250	29250	1
274	20240717	150600	794123050	29250	29350	29350	29250	97
275	20240717	150500	791279600	29400	29400	29400	29400	0
276	20240717	150400	791279600	29400	29400	29400	29400	100
277	20240717	150300	788339600	29400	29400	29400	29400	0
278	20240717	150200	788339600	29400	29400	29400	29400	2
279	20240717	150100	788280800	29400	29400	29400	29400	0
280	20240717	150000	788280800	29400	29400	29400	29400	0
281	20240717	145900	788280800	29400	29400	29400	29400	271
282	20240717	145800	780313400	29400	29400	29400	29400	0
283	20240717	145700	780313400	29400	29400	29400	29400	21
284	20240717	145600	779696000	29400	29400	29400	29400	0
285	20240717	145500	779696000	29400	29400	29400	29400	0
286	20240717	145400	779696000	29400	29400	29400	29400	1
287	20240717	145300	779666600	29450	29450	29450	29450	100
288	20240717	145200	776721600	29400	29400	29400	29400	0
289	20240717	145100	776721600	29400	29400	29400	29400	8
290	20240717	145000	776486400	29400	29400	29400	29400	78
291	20240717	144900	774193200	29400	29350	29400	29350	135
292	20240717	144800	770230350	29250	29350	29350	29250	219
293	20240717	144700	763804200	29350	29300	29350	29300	100
294	20240717	144600	760873700	29200	29300	29300	29200	20
295	20240717	144500	760288700	29300	29300	29300	29300	40
296	20240717	144400	759116700	29100	29100	29100	29100	0
297	20240717	144300	759116700	29100	29100	29100	29100	0
298	20240717	144200	759116700	29100	29100	29100	29100	0
299	20240717	144100	759116700	29100	29250	29250	29100	127
300	20240717	144000	755415750	29250	29250	29250	29250	0
301	20240717	143900	755415750	29250	29200	29250	29200	30
302	20240717	143800	754539350	29200	29150	29200	29150	632
303	20240717	143700	736116450	29150	29150	29150	29150	0
304	20240717	143600	736116450	29150	29150	29150	29150	0
305	20240717	143500	736116450	29150	29100	29150	29100	88
306	20240717	143400	733552250	29100	29100	29100	29100	160
307	20240717	143300	728896250	29150	29150	29150	29150	0
308	20240717	143200	728896250	29150	29150	29150	29150	0
309	20240717	143100	728896250	29150	29150	29150	29150	172
310	20240717	143000	723882450	29150	29150	29150	29150	30
311	20240717	142900	723007950	29150	29150	29150	29150	0
312	20240717	142800	723007950	29150	29150	29150	29150	0
313	20240717	142700	723007950	29150	29150	29150	29150	7
314	20240717	142600	722803900	29150	29150	29150	29150	0
315	20240717	142500	722803900	29150	29150	29150	29150	1
316	20240717	142400	722774750	29100	29100	29100	29100	0
317	20240717	142300	722774750	29100	29100	29100	29100	31
318	20240717	142200	721872650	29200	29200	29200	29200	0
319	20240717	142100	721872650	29200	29200	29200	29200	0
320	20240717	142000	721872650	29200	29200	29200	29200	0
321	20240717	141900	721872650	29200	29200	29200	29200	0
322	20240717	141800	721872650	29200	29200	29200	29200	0
323	20240717	141700	721872650	29200	29200	29200	29200	0
324	20240717	141600	721872650	29200	29150	29200	29150	64
325	20240717	141500	720004700	29150	29150	29150	29150	0
326	20240717	141400	720004700	29150	29150	29150	29150	3
327	20240717	141300	719917250	29200	29200	29200	29200	0
328	20240717	141200	719917250	29200	29200	29200	29200	0
329	20240717	141100	719917250	29200	29200	29200	29200	0
330	20240717	141000	719917250	29200	29200	29200	29200	0
331	20240717	140900	719917250	29200	29200	29200	29200	0
332	20240717	140800	719917250	29200	29200	29200	29200	1
333	20240717	140700	719888050	29100	29100	29100	29100	0
334	20240717	140600	719888050	29100	29100	29100	29100	400
335	20240717	140500	708248050	29200	29150	29200	29100	506
336	20240717	140400	693519800	29150	29150	29200	29150	71
337	20240717	140300	691450100	29150	29150	29150	29150	41
338	20240717	140200	690254950	29200	29200	29200	29200	0
339	20240717	140100	690254950	29200	29200	29200	29200	1
340	20240717	140000	690225750	29200	29200	29200	29200	0
341	20240717	135900	690225750	29200	29200	29200	29200	0
342	20240717	135800	690225750	29200	29200	29200	29200	40
343	20240717	135700	689057750	29200	29200	29200	29200	21
344	20240717	135600	688444550	29200	29200	29200	29200	150
345	20240717	135500	684064550	29200	29200	29200	29200	0
346	20240717	135400	684064550	29200	29200	29200	29200	21
347	20240717	135300	683451350	29200	29200	29200	29200	0
348	20240717	135200	683451350	29200	29200	29200	29200	0
349	20240717	135100	683451350	29200	29200	29200	29200	10
350	20240717	135000	683159350	29200	29200	29200	29200	0
351	20240717	134900	683159350	29200	29200	29200	29200	176
352	20240717	134800	678020150	29200	29200	29200	29200	5
353	20240717	134700	677874150	29200	29200	29200	29200	5
354	20240717	134600	677728150	29200	29200	29200	29200	5
355	20240717	134500	677582150	29200	29200	29200	29200	0
356	20240717	134400	677582150	29200	29200	29200	29200	0
357	20240717	134300	677582150	29200	29200	29200	29200	0
358	20240717	134200	677582150	29200	29200	29200	29200	2
359	20240717	134100	677523750	29250	29250	29250	29250	2
360	20240717	134000	677465250	29250	29250	29250	29250	0
361	20240717	133900	677465250	29250	29200	29250	29200	120
362	20240717	133800	673956750	29200	29200	29200	29200	20
363	20240717	133700	673372750	29150	29150	29150	29150	0
364	20240717	133600	673372750	29150	29150	29150	29150	0
365	20240717	133500	673372750	29150	29250	29250	29150	145
366	20240717	133400	669144800	29150	29150	29150	29150	9
367	20240717	133300	668882450	29150	29200	29200	29150	36
368	20240717	133200	667831900	29250	29250	29250	29250	0
369	20240717	133100	667831900	29250	29250	29250	29250	0
370	20240717	133000	667831900	29250	29250	29250	29250	0
371	20240717	132900	667831900	29250	29250	29250	29250	212
372	20240717	132800	661630900	29250	29250	29250	29250	0
373	20240717	132700	661630900	29250	29250	29250	29250	0
374	20240717	132600	661630900	29250	29250	29250	29250	0
375	20240717	132500	661630900	29250	29250	29250	29250	2
376	20240717	132400	661572400	29200	29200	29200	29200	0
377	20240717	132300	661572400	29200	29200	29200	29200	37
378	20240717	132200	660492000	29200	29200	29200	29200	0
379	20240717	132100	660492000	29200	29200	29200	29200	2
380	20240717	132000	660433600	29200	29250	29250	29200	65
381	20240717	131900	658534450	29250	29250	29250	29250	0
382	20240717	131800	658534450	29250	29250	29250	29250	0
383	20240717	131700	658534450	29250	29250	29250	29250	17
384	20240717	131600	658037200	29200	29200	29200	29200	1
385	20240717	131500	658008000	29250	29250	29250	29250	0
386	20240717	131400	658008000	29250	29250	29250	29250	0
387	20240717	131300	658008000	29250	29250	29250	29250	127
388	20240717	131200	654293250	29250	29250	29250	29250	146
389	20240717	131100	650022750	29250	29250	29250	29250	10
390	20240717	131000	649730250	29250	29300	29300	29250	24
391	20240717	130900	649027800	29300	29300	29300	29300	0
392	20240717	130800	649027800	29300	29300	29300	29300	0
393	20240717	130700	649027800	29300	29300	29300	29300	50
394	20240717	130600	647562800	29300	29300	29300	29300	0
395	20240717	130500	647562800	29300	29300	29300	29300	0
396	20240717	130400	647562800	29300	29300	29300	29300	0
397	20240717	130300	647562800	29300	29300	29300	29300	0
398	20240717	130200	647562800	29300	29300	29300	29300	0
399	20240717	130100	647562800	29300	29300	29300	29300	3
400	20240717	130000	647474900	29300	29300	29300	29300	1
401	20240717	125900	647445600	29300	29300	29300	29300	0
402	20240717	125800	647445600	29300	29300	29300	29300	0
403	20240717	125700	647445600	29300	29300	29300	29300	0
404	20240717	125600	647445600	29300	29300	29300	29300	0
405	20240717	125500	647445600	29300	29300	29300	29300	1
406	20240717	125400	647416300	29300	29300	29300	29300	0
407	20240717	125300	647416300	29300	29300	29300	29300	0
408	20240717	125200	647416300	29300	29300	29300	29300	0
409	20240717	125100	647416300	29300	29300	29300	29300	0
410	20240717	125000	647416300	29300	29300	29300	29300	0
411	20240717	124900	647416300	29300	29300	29300	29300	4
412	20240717	124800	647299100	29300	29300	29300	29300	87
413	20240717	124700	644750000	29250	29250	29250	29250	0
414	20240717	124600	644750000	29250	29250	29250	29250	2
415	20240717	124500	644691500	29250	29250	29250	29250	0
416	20240717	124400	644691500	29250	29250	29250	29250	200
417	20240717	124300	638841500	29250	29250	29250	29250	0
418	20240717	124200	638841500	29250	29250	29250	29250	0
419	20240717	124100	638841500	29250	29300	29300	29250	15
420	20240717	124000	638402100	29250	29250	29250	29250	0
421	20240717	123900	638402100	29250	29250	29250	29250	0
422	20240717	123800	638402100	29250	29250	29250	29250	0
423	20240717	123700	638402100	29250	29300	29300	29250	44
424	20240717	123600	637114100	29300	29300	29300	29300	7
425	20240717	123500	636909000	29300	29300	29300	29300	3
426	20240717	123400	636821100	29300	29300	29300	29300	0
427	20240717	123300	636821100	29300	29300	29300	29300	1
428	20240717	123200	636791800	29400	29400	29400	29400	0
429	20240717	123100	636791800	29400	29400	29400	29400	0
430	20240717	123000	636791800	29400	29400	29400	29400	0
431	20240717	122900	636791800	29400	29400	29400	29400	0
432	20240717	122800	636791800	29400	29400	29400	29400	17
433	20240717	122700	636292000	29450	29450	29450	29450	9
434	20240717	122600	636026950	29400	29350	29400	29350	81
435	20240717	122500	633645650	29300	29300	29300	29300	0
436	20240717	122400	633645650	29300	29300	29300	29300	0
437	20240717	122300	633645650	29300	29300	29300	29300	110
438	20240717	122200	630422650	29350	29350	29350	29350	0
439	20240717	122100	630422650	29350	29350	29350	29350	0
440	20240717	122000	630422650	29350	29300	29350	29300	28
441	20240717	121900	629602200	29500	29500	29500	29500	25
442	20240717	121800	628864700	29500	29500	29500	29500	0
443	20240717	121700	628864700	29500	29500	29500	29500	46
444	20240717	121600	627507700	29600	29600	29600	29600	2
445	20240717	121500	627448500	29450	29500	29500	29450	2
446	20240717	121400	627389550	29600	29500	29600	29500	86
447	20240717	121300	624850650	29600	29400	29600	29400	1251
448	20240717	121200	587958250	29350	29300	29350	29300	139
449	20240717	121100	583881550	29300	29250	29300	29250	217
450	20240717	121000	577527200	29250	29250	29250	29250	0
451	20240717	120900	577527200	29250	29250	29250	29250	27
452	20240717	120800	576737450	29250	29250	29250	29250	0
453	20240717	120700	576737450	29250	29250	29250	29250	0
454	20240717	120600	576737450	29250	29250	29250	29250	0
455	20240717	120500	576737450	29250	29200	29250	29150	48
456	20240717	120400	575334950	29200	29200	29200	29200	100
457	20240717	120300	572414950	29200	29250	29250	29200	250
458	20240717	120200	565112650	29250	29250	29250	29250	0
459	20240717	120100	565112650	29250	29250	29250	29250	12
460	20240717	120000	564761650	29250	29250	29250	29250	250
461	20240717	115900	557449150	29300	29300	29300	29300	0
462	20240717	115800	557449150	29300	29300	29300	29300	106
463	20240717	115700	554343350	29300	29300	29300	29300	60
464	20240717	115600	552585350	29250	29250	29250	29250	0
465	20240717	115500	552585350	29250	29250	29250	29250	1
466	20240717	115400	552556100	29350	29300	29350	29250	16
467	20240717	115300	552087500	29300	29300	29300	29300	35
468	20240717	115200	551062000	29300	29300	29300	29300	20
469	20240717	115100	550476000	29300	29300	29300	29300	0
470	20240717	115000	550476000	29300	29300	29300	29300	11
471	20240717	114900	550153700	29350	29350	29350	29350	0
472	20240717	114800	550153700	29350	29350	29350	29350	0
473	20240717	114700	550153700	29350	29350	29350	29350	1
474	20240717	114600	550124350	29400	29400	29400	29400	0
475	20240717	114500	550124350	29400	29400	29400	29400	0
476	20240717	114400	550124350	29400	29400	29400	29400	0
477	20240717	114300	550124350	29400	29400	29400	29400	0
478	20240717	114200	550124350	29400	29400	29400	29400	0
479	20240717	114100	550124350	29400	29300	29400	29300	410
480	20240717	114000	538088850	29300	29300	29300	29300	113
481	20240717	113900	534777950	29300	29300	29300	29300	11
482	20240717	113800	534455650	29300	29300	29300	29300	927
483	20240717	113700	507294550	29400	29400	29400	29400	0
484	20240717	113600	507294550	29400	29350	29400	29350	422
485	20240717	113500	494908800	29350	29400	29400	29350	523
486	20240717	113400	479534100	29450	29450	29450	29450	251
487	20240717	113300	472142150	29450	29450	29450	29450	0
488	20240717	113200	472142150	29450	29450	29450	29450	1
489	20240717	113100	472112700	29400	29400	29400	29400	0
490	20240717	113000	472112700	29400	29400	29400	29400	0
491	20240717	112900	472112700	29400	29400	29400	29400	1
492	20240717	112800	472083300	29400	29450	29450	29400	39
493	20240717	112700	470934850	29450	29400	29450	29400	170
494	20240717	112600	465936600	29450	29450	29450	29450	5
495	20240717	112500	465789350	29450	29450	29450	29450	0
496	20240717	112400	465789350	29450	29450	29450	29450	0
497	20240717	112300	465789350	29450	29450	29450	29450	1
498	20240717	112200	465759900	29450	29500	29500	29450	78
499	20240717	112100	463462400	29450	29450	29450	29450	0
500	20240717	112000	463462400	29450	29500	29500	29450	238
501	20240717	111900	456441450	29550	29550	29550	29550	0
502	20240717	111800	456441450	29550	29550	29550	29550	1
503	20240717	111700	456411900	29500	29500	29500	29500	5
504	20240717	111600	456264400	29500	29500	29500	29500	215
505	20240717	111500	449921900	29500	29500	29500	29500	0
506	20240717	111400	449921900	29500	29550	29550	29500	213
507	20240717	111300	443638350	29550	29550	29550	29550	2
508	20240717	111200	443579250	29550	29550	29550	29550	47
509	20240717	111100	442190400	29550	29550	29550	29550	33
510	20240717	111000	441215250	29600	29600	29600	29600	0
511	20240717	110900	441215250	29600	29600	29600	29600	7
512	20240717	110800	441008050	29550	29550	29550	29550	0
513	20240717	110700	441008050	29550	29550	29550	29550	0
514	20240717	110600	441008050	29550	29550	29550	29550	1
515	20240717	110500	440978500	29550	29550	29550	29550	1
516	20240717	110400	440948950	29550	29550	29550	29550	0
517	20240717	110300	440948950	29550	29550	29550	29500	145
518	20240717	110200	436664450	29550	29550	29550	29550	0
519	20240717	110100	436664450	29550	29550	29550	29550	25
520	20240717	110000	435925700	29550	29600	29600	29550	17
521	20240717	105900	435422850	29600	29600	29600	29600	0
522	20240717	105800	435422850	29600	29550	29600	29550	6
523	20240717	105700	435245500	29550	29550	29550	29550	73
524	20240717	105600	433088350	29550	29550	29550	29550	90
525	20240717	105500	430428850	29500	29500	29500	29500	0
526	20240717	105400	430428850	29500	29500	29500	29500	0
527	20240717	105300	430428850	29500	29500	29500	29500	6
528	20240717	105200	430251850	29500	29450	29500	29450	151
529	20240717	105100	425802850	29450	29450	29450	29450	53
530	20240717	105000	424242000	29450	29450	29450	29450	20
531	20240717	104900	423653000	29450	29450	29450	29450	0
532	20240717	104800	423653000	29450	29450	29500	29450	244
533	20240717	104700	416455550	29500	29500	29500	29500	0
534	20240717	104600	416455550	29500	29500	29500	29500	0
535	20240717	104500	416455550	29500	29500	29500	29500	0
536	20240717	104400	416455550	29500	29500	29500	29500	68
537	20240717	104300	414449550	29500	29500	29500	29500	10
538	20240717	104200	414154550	29500	29500	29500	29500	0
539	20240717	104100	414154550	29500	29500	29500	29500	50
540	20240717	104000	412679550	29500	29500	29550	29500	46
541	20240717	103900	411322500	29500	29650	29650	29500	67
542	20240717	103800	409338600	29700	29600	29700	29600	217
543	20240717	103700	402914400	29600	29500	29600	29450	1190
544	20240717	103600	367721050	29450	29450	29450	29450	14
545	20240717	103500	367308750	29500	29500	29500	29500	0
546	20240717	103400	367308750	29500	29500	29500	29500	50
547	20240717	103300	365833750	29500	29500	29500	29500	258
548	20240717	103200	358222750	29500	29400	29500	29400	717
549	20240717	103100	337090100	29400	29400	29400	29400	101
550	20240717	103000	334120700	29450	29450	29450	29450	1
551	20240717	102900	334091250	29400	29400	29400	29400	10
552	20240717	102800	333797250	29400	29400	29400	29400	121
553	20240717	102700	330239850	29400	29400	29400	29400	200
554	20240717	102600	324359850	29400	29350	29400	29350	5
555	20240717	102500	324213000	29350	29350	29350	29350	31
556	20240717	102400	323303150	29400	29400	29400	29400	31
557	20240717	102300	322391750	29400	29400	29400	29400	599
558	20240717	102200	304781150	29350	29350	29350	29350	0
559	20240717	102100	304781150	29350	29350	29350	29350	0
560	20240717	102000	304781150	29350	29350	29350	29350	0
561	20240717	101900	304781150	29350	29350	29350	29350	1
562	20240717	101800	304751800	29400	29400	29400	29400	6
563	20240717	101700	304575400	29450	29450	29450	29450	1
564	20240717	101600	304545950	29400	29250	29400	29250	517
565	20240717	101500	289387600	29250	29250	29250	29250	3
566	20240717	101400	289299850	29250	29250	29250	29250	100
567	20240717	101300	286374850	29250	29250	29250	29250	100
568	20240717	101200	283449850	29250	29250	29250	29250	101
569	20240717	101100	280495600	29300	29300	29300	29300	58
570	20240717	101000	278796200	29300	29300	29300	29300	664
571	20240717	100900	259341000	29250	29250	29250	29250	291
572	20240717	100800	250829250	29250	29250	29250	29250	0
573	20240717	100700	250829250	29250	29250	29250	29250	0
574	20240717	100600	250829250	29250	29250	29250	29250	10
575	20240717	100500	250536750	29350	29350	29350	29350	0
576	20240717	100400	250536750	29350	29350	29350	29350	1
577	20240717	100300	250507400	29200	29300	29300	29200	270
578	20240717	100200	242596800	29300	29300	29300	29300	11
579	20240717	100100	242274500	29400	29400	29400	29400	2
580	20240717	100000	242215700	29400	29400	29400	29350	136
581	20240717	095900	238217500	29400	29400	29400	29400	1
582	20240717	095800	238188100	29300	29300	29300	29300	45
583	20240717	095700	236869600	29300	29300	29300	29300	16
584	20240717	095600	236400800	29300	29150	29300	29150	126
585	20240717	095500	232721800	29200	29200	29200	29200	1
586	20240717	095400	232692600	29150	29150	29150	29150	13
587	20240717	095300	232313650	29200	29200	29200	29200	0
588	20240717	095200	232313650	29200	29200	29200	29200	1
589	20240717	095100	232284450	29100	29150	29150	29100	71
590	20240717	095000	230217450	29250	29250	29250	29250	0
591	20240717	094900	230217450	29250	29250	29250	29250	0
592	20240717	094800	230217450	29250	29250	29250	29250	0
593	20240717	094700	230217450	29250	29150	29250	29150	46
594	20240717	094600	228876450	29250	29250	29250	29250	0
595	20240717	094500	228876450	29250	29250	29250	29250	0
596	20240717	094400	228876450	29250	29250	29250	29250	100
597	20240717	094300	225951450	29250	29200	29250	29200	7
598	20240717	094200	225747000	29200	29200	29200	29200	10
599	20240717	094100	225455000	29200	29200	29200	29200	1
600	20240717	094000	225425800	29150	29100	29150	29000	289
601	20240717	093900	217030800	29200	29200	29200	29200	1
602	20240717	093800	217001600	29050	29150	29150	29050	92
603	20240717	093700	214324900	29200	29200	29200	29200	2
604	20240717	093600	214266500	29200	29200	29200	29200	1
605	20240717	093500	214237300	29150	29150	29150	29150	19
606	20240717	093400	213683450	29100	29100	29100	29100	176
607	20240717	093300	208561850	29200	29100	29200	29100	28
608	20240717	093200	207745150	29100	29150	29150	29100	72
609	20240717	093100	205648000	29150	29100	29150	29100	49
610	20240717	093000	204221850	29100	29150	29150	29100	78
611	20240717	092900	201948650	29150	29150	29150	29150	0
612	20240717	092800	201948650	29150	29150	29150	29150	165
613	20240717	092700	197138900	29200	29200	29200	29200	6
614	20240717	092600	196963700	29200	29150	29200	29150	49
615	20240717	092500	195533900	29200	29200	29200	29200	45
616	20240717	092400	194219900	29200	29200	29200	29200	0
617	20240717	092300	194219900	29200	29200	29200	29200	10
618	20240717	092200	193927900	29200	29200	29200	29200	0
619	20240717	092100	193927900	29200	29200	29200	29200	35
620	20240717	092000	192905900	29100	29100	29100	29100	304
621	20240717	091900	184059500	29100	29150	29150	29100	31
622	20240717	091800	183155900	29100	29100	29100	29100	0
623	20240717	091700	183155900	29100	29100	29100	29100	2
624	20240717	091600	183097700	29100	29100	29100	29100	5
625	20240717	091500	182952200	29100	29100	29100	29100	63
626	20240717	091400	181118900	29100	29150	29150	29100	6
627	20240717	091300	180944050	29150	29150	29150	29150	0
628	20240717	091200	180944050	29150	29100	29150	29100	56
629	20240717	091100	179311750	29100	29050	29100	29000	242
630	20240717	091000	172281800	29050	29100	29100	29050	24
631	20240717	090900	171583650	29000	29000	29000	29000	164
632	20240717	090800	166827650	29000	29100	29100	29000	162
633	20240717	090700	162117450	29100	29050	29100	29050	51
634	20240717	090600	160635850	29000	29050	29050	29000	323
635	20240717	090500	151254100	29050	29150	29150	29050	755
636	20240717	090400	129310750	29150	29050	29150	29050	568
637	20240717	090300	112784050	29050	29150	29150	29050	735
638	20240717	090200	91380100	29150	29250	29250	29150	323
639	20240717	090100	81950000	29400	29300	29400	29300	110
640	20240717	090000	78717600	29400	29450	29450	29350	2575