KissMeData/214150/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203300	5719939550	50000	50000	50000	50000	5642
3	20240718	203200	5719939550	50000	50000	50000	50000	0
4	20240718	203100	5719939550	50000	50000	50000	50000	0
5	20240718	203000	5719939550	50000	50000	50000	50000	0
6	20240718	202900	5719939550	50000	50000	50000	50000	0
7	20240718	202800	5719939550	50000	50000	50000	50000	0
8	20240718	202700	5719939550	50000	50000	50000	50000	0
9	20240718	202600	5719939550	50000	50000	50000	50000	0
10	20240718	202500	5719939550	50000	50000	50000	50000	0
11	20240718	202400	5719939550	50000	50000	50000	50000	0
12	20240718	202300	5719939550	50000	50000	50000	50000	0
13	20240718	202200	5719939550	50000	50000	50000	50000	0
14	20240718	202100	5719939550	50000	50000	50000	50000	0
15	20240718	202000	5719939550	50000	50000	50000	50000	0
16	20240718	201900	5719939550	50000	50000	50000	50000	0
17	20240718	201800	5719939550	50000	50000	50000	50000	0
18	20240718	201700	5719939550	50000	50000	50000	50000	0
19	20240718	201600	5719939550	50000	50000	50000	50000	0
20	20240718	201500	5719939550	50000	50000	50000	50000	0
21	20240718	201400	5719939550	50000	50000	50000	50000	0
22	20240718	201300	5719939550	50000	50000	50000	50000	0
23	20240718	201200	5719939550	50000	50000	50000	50000	0
24	20240718	201100	5719939550	50000	50000	50000	50000	0
25	20240718	201000	5719939550	50000	50000	50000	50000	0
26	20240718	200900	5719939550	50000	50000	50000	50000	0
27	20240718	200800	5719939550	50000	50000	50000	50000	0
28	20240718	200700	5719939550	50000	50000	50000	50000	0
29	20240718	200600	5719939550	50000	50000	50000	50000	0
30	20240718	200500	5719939550	50000	50000	50000	50000	0
31	20240718	200400	5719939550	50000	50000	50000	50000	0
32	20240718	200300	5719939550	50000	50000	50000	50000	5642
33	20240718	200200	5719939550	50000	50000	50000	50000	0
34	20240718	200100	5719939550	50000	50000	50000	50000	0
35	20240718	200000	5719939550	50000	50000	50000	50000	0
36	20240718	195900	5719939550	50000	50000	50000	50000	0
37	20240718	195800	5719939550	50000	50000	50000	50000	0
38	20240718	195700	5719939550	50000	50000	50000	50000	0
39	20240718	195600	5719939550	50000	50000	50000	50000	0
40	20240718	195500	5719939550	50000	50000	50000	50000	0
41	20240718	195400	5719939550	50000	50000	50000	50000	0
42	20240718	195300	5719939550	50000	50000	50000	50000	0
43	20240718	195200	5719939550	50000	50000	50000	50000	0
44	20240718	195100	5719939550	50000	50000	50000	50000	0
45	20240718	195000	5719939550	50000	50000	50000	50000	0
46	20240718	194900	5719939550	50000	50000	50000	50000	0
47	20240718	194800	5719939550	50000	50000	50000	50000	0
48	20240718	194700	5719939550	50000	50000	50000	50000	0
49	20240718	194600	5719939550	50000	50000	50000	50000	0
50	20240718	194500	5719939550	50000	50000	50000	50000	0
51	20240718	194400	5719939550	50000	50000	50000	50000	0
52	20240718	194300	5719939550	50000	50000	50000	50000	0
53	20240718	194200	5719939550	50000	50000	50000	50000	0
54	20240718	194100	5719939550	50000	50000	50000	50000	0
55	20240718	194000	5719939550	50000	50000	50000	50000	0
56	20240718	193900	5719939550	50000	50000	50000	50000	0
57	20240718	193800	5719939550	50000	50000	50000	50000	0
58	20240718	193700	5719939550	50000	50000	50000	50000	0
59	20240718	193600	5719939550	50000	50000	50000	50000	0
60	20240718	193500	5719939550	50000	50000	50000	50000	0
61	20240718	193400	5719939550	50000	50000	50000	50000	0
62	20240718	193300	5719939550	50000	50000	50000	50000	5642
63	20240718	193200	5719939550	50000	50000	50000	50000	0
64	20240718	193100	5719939550	50000	50000	50000	50000	0
65	20240718	193000	5719939550	50000	50000	50000	50000	0
66	20240718	192900	5719939550	50000	50000	50000	50000	0
67	20240718	192800	5719939550	50000	50000	50000	50000	0
68	20240718	192700	5719939550	50000	50000	50000	50000	0
69	20240718	192600	5719939550	50000	50000	50000	50000	0
70	20240718	192500	5719939550	50000	50000	50000	50000	0
71	20240718	192400	5719939550	50000	50000	50000	50000	0
72	20240718	192300	5719939550	50000	50000	50000	50000	0
73	20240718	192200	5719939550	50000	50000	50000	50000	0
74	20240718	192100	5719939550	50000	50000	50000	50000	0
75	20240718	192000	5719939550	50000	50000	50000	50000	0
76	20240718	191900	5719939550	50000	50000	50000	50000	0
77	20240718	191800	5719939550	50000	50000	50000	50000	0
78	20240718	191700	5719939550	50000	50000	50000	50000	0
79	20240718	191600	5719939550	50000	50000	50000	50000	0
80	20240718	191500	5719939550	50000	50000	50000	50000	0
81	20240718	191400	5719939550	50000	50000	50000	50000	0
82	20240718	191300	5719939550	50000	50000	50000	50000	0
83	20240718	191200	5719939550	50000	50000	50000	50000	0
84	20240718	191100	5719939550	50000	50000	50000	50000	0
85	20240718	191000	5719939550	50000	50000	50000	50000	0
86	20240718	190900	5719939550	50000	50000	50000	50000	0
87	20240718	190800	5719939550	50000	50000	50000	50000	0
88	20240718	190700	5719939550	50000	50000	50000	50000	0
89	20240718	190600	5719939550	50000	50000	50000	50000	0
90	20240718	190500	5719939550	50000	50000	50000	50000	0
91	20240718	190400	5719939550	50000	50000	50000	50000	0
92	20240718	190300	5719939550	50000	50000	50000	50000	5642
93	20240718	190200	5719939550	50000	50000	50000	50000	0
94	20240718	190100	5719939550	50000	50000	50000	50000	0
95	20240718	190000	5719939550	50000	50000	50000	50000	0
96	20240718	185900	5719939550	50000	50000	50000	50000	0
97	20240718	185800	5719939550	50000	50000	50000	50000	0
98	20240718	185700	5719939550	50000	50000	50000	50000	0
99	20240718	185600	5719939550	50000	50000	50000	50000	0
100	20240718	185500	5719939550	50000	50000	50000	50000	0
101	20240718	185400	5719939550	50000	50000	50000	50000	0
102	20240718	185300	5719939550	50000	50000	50000	50000	0
103	20240718	185200	5719939550	50000	50000	50000	50000	0
104	20240718	185100	5719939550	50000	50000	50000	50000	0
105	20240718	185000	5719939550	50000	50000	50000	50000	0
106	20240718	184900	5719939550	50000	50000	50000	50000	0
107	20240718	184800	5719939550	50000	50000	50000	50000	0
108	20240718	184700	5719939550	50000	50000	50000	50000	0
109	20240718	184600	5719939550	50000	50000	50000	50000	0
110	20240718	184500	5719939550	50000	50000	50000	50000	0
111	20240718	184400	5719939550	50000	50000	50000	50000	0
112	20240718	184300	5719939550	50000	50000	50000	50000	0
113	20240718	184200	5719939550	50000	50000	50000	50000	0
114	20240718	184100	5719939550	50000	50000	50000	50000	0
115	20240718	184000	5719939550	50000	50000	50000	50000	0
116	20240718	183900	5719939550	50000	50000	50000	50000	0
117	20240718	183800	5719939550	50000	50000	50000	50000	0
118	20240718	183700	5719939550	50000	50000	50000	50000	0
119	20240718	183600	5719939550	50000	50000	50000	50000	0
120	20240718	183500	5719939550	50000	50000	50000	50000	0
121	20240718	183400	5719939550	50000	50000	50000	50000	0
122	20240718	183300	5719939550	50000	50000	50000	50000	5642
123	20240718	183200	5719939550	50000	50000	50000	50000	0
124	20240718	183100	5719939550	50000	50000	50000	50000	0
125	20240718	183000	5719939550	50000	50000	50000	50000	0
126	20240718	182900	5719939550	50000	50000	50000	50000	0
127	20240718	182800	5719939550	50000	50000	50000	50000	0
128	20240718	182700	5719939550	50000	50000	50000	50000	0
129	20240718	182600	5719939550	50000	50000	50000	50000	0
130	20240718	182500	5719939550	50000	50000	50000	50000	0
131	20240718	182400	5719939550	50000	50000	50000	50000	0
132	20240718	182300	5719939550	50000	50000	50000	50000	0
133	20240718	182200	5719939550	50000	50000	50000	50000	0
134	20240718	182100	5719939550	50000	50000	50000	50000	0
135	20240718	182000	5719939550	50000	50000	50000	50000	0
136	20240718	181900	5719939550	50000	50000	50000	50000	0
137	20240718	181800	5719939550	50000	50000	50000	50000	0
138	20240718	181700	5719939550	50000	50000	50000	50000	0
139	20240718	181600	5719939550	50000	50000	50000	50000	0
140	20240718	181500	5719939550	50000	50000	50000	50000	0
141	20240718	181400	5719939550	50000	50000	50000	50000	0
142	20240718	181300	5719939550	50000	50000	50000	50000	0
143	20240718	181200	5719939550	50000	50000	50000	50000	0
144	20240718	181100	5719939550	50000	50000	50000	50000	0
145	20240718	181000	5719939550	50000	50000	50000	50000	0
146	20240718	180900	5719939550	50000	50000	50000	50000	0
147	20240718	180800	5719939550	50000	50000	50000	50000	0
148	20240718	180700	5719939550	50000	50000	50000	50000	0
149	20240718	180600	5719939550	50000	50000	50000	50000	0
150	20240718	180500	5719939550	50000	50000	50000	50000	0
151	20240718	180400	5719939550	50000	50000	50000	50000	0
152	20240718	180300	5719939550	50000	50000	50000	50000	5642
153	20240718	180200	5719939550	50000	50000	50000	50000	0
154	20240718	180100	5719939550	50000	50000	50000	50000	0
155	20240718	180000	5719939550	50000	50000	50000	50000	0
156	20240718	175900	5719939550	50000	50000	50000	50000	0
157	20240718	175800	5719939550	50000	50000	50000	50000	0
158	20240718	175700	5719939550	50000	50000	50000	50000	0
159	20240718	175600	5719939550	50000	50000	50000	50000	0
160	20240718	175500	5719939550	50000	50000	50000	50000	0
161	20240718	175400	5719939550	50000	50000	50000	50000	0
162	20240718	175300	5719939550	50000	50000	50000	50000	0
163	20240718	175200	5719939550	50000	50000	50000	50000	0
164	20240718	175100	5719939550	50000	50000	50000	50000	0
165	20240718	175000	5719939550	50000	50000	50000	50000	0
166	20240718	174900	5719939550	50000	50000	50000	50000	0
167	20240718	174800	5719939550	50000	50000	50000	50000	0
168	20240718	174700	5719939550	50000	50000	50000	50000	0
169	20240718	174600	5719939550	50000	50000	50000	50000	0
170	20240718	174500	5719939550	50000	50000	50000	50000	0
171	20240718	174400	5719939550	50000	50000	50000	50000	0
172	20240718	174300	5719939550	50000	50000	50000	50000	0
173	20240718	174200	5719939550	50000	50000	50000	50000	0
174	20240718	174100	5719939550	50000	50000	50000	50000	0
175	20240718	174000	5719939550	50000	50000	50000	50000	0
176	20240718	173900	5719939550	50000	50000	50000	50000	0
177	20240718	173800	5719939550	50000	50000	50000	50000	0
178	20240718	173700	5719939550	50000	50000	50000	50000	0
179	20240718	173600	5719939550	50000	50000	50000	50000	0
180	20240718	173500	5719939550	50000	50000	50000	50000	0
181	20240718	173400	5719939550	50000	50000	50000	50000	0
182	20240718	173300	5719939550	50000	50000	50000	50000	5642
183	20240718	173200	5719939550	50000	50000	50000	50000	0
184	20240718	173100	5719939550	50000	50000	50000	50000	0
185	20240718	173000	5719939550	50000	50000	50000	50000	0
186	20240718	172900	5719939550	50000	50000	50000	50000	0
187	20240718	172800	5719939550	50000	50000	50000	50000	0
188	20240718	172700	5719939550	50000	50000	50000	50000	0
189	20240718	172600	5719939550	50000	50000	50000	50000	0
190	20240718	172500	5719939550	50000	50000	50000	50000	0
191	20240718	172400	5719939550	50000	50000	50000	50000	0
192	20240718	172300	5719939550	50000	50000	50000	50000	0
193	20240718	172200	5719939550	50000	50000	50000	50000	0
194	20240718	172100	5719939550	50000	50000	50000	50000	0
195	20240718	172000	5719939550	50000	50000	50000	50000	0
196	20240718	171900	5719939550	50000	50000	50000	50000	0
197	20240718	171800	5719939550	50000	50000	50000	50000	0
198	20240718	171700	5719939550	50000	50000	50000	50000	0
199	20240718	171600	5719939550	50000	50000	50000	50000	0
200	20240718	171500	5719939550	50000	50000	50000	50000	0
201	20240718	171400	5719939550	50000	50000	50000	50000	0
202	20240718	171300	5719939550	50000	50000	50000	50000	0
203	20240718	171200	5719939550	50000	50000	50000	50000	0
204	20240718	171100	5719939550	50000	50000	50000	50000	0
205	20240718	171000	5719939550	50000	50000	50000	50000	0
206	20240718	170900	5719939550	50000	50000	50000	50000	0
207	20240718	170800	5719939550	50000	50000	50000	50000	0
208	20240718	170700	5719939550	50000	50000	50000	50000	0
209	20240718	170600	5719939550	50000	50000	50000	50000	0
210	20240718	170500	5719939550	50000	50000	50000	50000	0
211	20240718	170400	5719939550	50000	50000	50000	50000	0
212	20240718	170300	5719939550	50000	50000	50000	50000	5642
213	20240718	170200	5719939550	50000	50000	50000	50000	0
214	20240718	170100	5719939550	50000	50000	50000	50000	0
215	20240718	170000	5719939550	50000	50000	50000	50000	0
216	20240718	165900	5719939550	50000	50000	50000	50000	0
217	20240718	165800	5719939550	50000	50000	50000	50000	0
218	20240718	165700	5719939550	50000	50000	50000	50000	0
219	20240718	165600	5719939550	50000	50000	50000	50000	0
220	20240718	165500	5719939550	50000	50000	50000	50000	0
221	20240718	165400	5719939550	50000	50000	50000	50000	0
222	20240718	165300	5719939550	50000	50000	50000	50000	0
223	20240718	165200	5719939550	50000	50000	50000	50000	0
224	20240718	165100	5719939550	50000	50000	50000	50000	0
225	20240718	165000	5719939550	50000	50000	50000	50000	0
226	20240718	164900	5719939550	50000	50000	50000	50000	0
227	20240718	164800	5719939550	50000	50000	50000	50000	0
228	20240718	164700	5719939550	50000	50000	50000	50000	0
229	20240718	164600	5719939550	50000	50000	50000	50000	0
230	20240718	164500	5719939550	50000	50000	50000	50000	0
231	20240718	164400	5719939550	50000	50000	50000	50000	0
232	20240718	164300	5719939550	50000	50000	50000	50000	0
233	20240718	164200	5719939550	50000	50000	50000	50000	0
234	20240718	164100	5719939550	50000	50000	50000	50000	0
235	20240718	164000	5719939550	50000	50000	50000	50000	0
236	20240718	163900	5719939550	50000	50000	50000	50000	0
237	20240718	163800	5719939550	50000	50000	50000	50000	0
238	20240718	163700	5719939550	50000	50000	50000	50000	0
239	20240718	163600	5719939550	50000	50000	50000	50000	0
240	20240718	163500	5719939550	50000	50000	50000	50000	0
241	20240718	163400	5719939550	50000	50000	50000	50000	0
242	20240718	163300	5719939550	50000	50000	50000	50000	5642
243	20240718	163200	5719939550	50000	50000	50000	50000	0
244	20240718	163100	5719939550	50000	50000	50000	50000	0
245	20240718	163000	5719939550	50000	50000	50000	50000	0
246	20240718	162900	5719939550	50000	50000	50000	50000	0
247	20240718	162800	5719939550	50000	50000	50000	50000	0
248	20240718	162700	5719939550	50000	50000	50000	50000	0
249	20240718	162600	5719939550	50000	50000	50000	50000	0
250	20240718	162500	5719939550	50000	50000	50000	50000	0
251	20240718	162400	5719939550	50000	50000	50000	50000	0
252	20240718	162300	5719939550	50000	50000	50000	50000	0
253	20240718	162200	5719939550	50000	50000	50000	50000	0
254	20240718	162100	5719939550	50000	50000	50000	50000	0
255	20240718	162000	5719939550	50000	50000	50000	50000	0
256	20240718	161900	5719939550	50000	50000	50000	50000	0
257	20240718	161800	5719939550	50000	50000	50000	50000	0
258	20240718	161700	5719939550	50000	50000	50000	50000	0
259	20240718	161600	5719939550	50000	50000	50000	50000	0
260	20240718	161500	5719939550	50000	50000	50000	50000	0
261	20240718	161400	5719939550	50000	50000	50000	50000	0
262	20240718	161300	5719939550	50000	50000	50000	50000	0
263	20240718	161200	5719939550	50000	50000	50000	50000	0
264	20240718	161100	5719939550	50000	50000	50000	50000	0
265	20240718	161000	5719939550	50000	50000	50000	50000	0
266	20240718	160900	5719939550	50000	50000	50000	50000	0
267	20240718	160800	5719939550	50000	50000	50000	50000	0
268	20240718	160700	5719939550	50000	50000	50000	50000	0
269	20240718	160600	5719939550	50000	50000	50000	50000	0
270	20240718	160500	5719939550	50000	50000	50000	50000	0
271	20240718	160400	5719939550	50000	50000	50000	50000	0
272	20240718	160300	5719939550	50000	50000	50000	50000	5642
273	20240718	160200	5719939550	50000	50000	50000	50000	0
274	20240718	160100	5719939550	50000	50000	50000	50000	0
275	20240718	160000	5719939550	50000	50000	50000	50000	0
276	20240718	155900	5719939550	50000	50000	50000	50000	0
277	20240718	155800	5719939550	50000	50000	50000	50000	0
278	20240718	155700	5719939550	50000	50000	50000	50000	0
279	20240718	155600	5719939550	50000	50000	50000	50000	0
280	20240718	155500	5719939550	50000	50000	50000	50000	0
281	20240718	155400	5719939550	50000	50000	50000	50000	0
282	20240718	155300	5719939550	50000	50000	50000	50000	0
283	20240718	155200	5719939550	50000	50000	50000	50000	0
284	20240718	155100	5719939550	50000	50000	50000	50000	0
285	20240718	155000	5719939550	50000	50000	50000	50000	0
286	20240718	154900	5719939550	50000	50000	50000	50000	0
287	20240718	154800	5719939550	50000	50000	50000	50000	0
288	20240718	154700	5719939550	50000	50000	50000	50000	0
289	20240718	154600	5719939550	50000	50000	50000	50000	0
290	20240718	154500	5719939550	50000	50000	50000	50000	0
291	20240718	154400	5719939550	50000	50000	50000	50000	0
292	20240718	154300	5719939550	50000	50000	50000	50000	0
293	20240718	154200	5719939550	50000	50000	50000	50000	0
294	20240718	154100	5719939550	50000	50000	50000	50000	0
295	20240718	154000	5719939550	50000	50000	50000	50000	0
296	20240718	153900	5719939550	50000	50000	50000	50000	0
297	20240718	153800	5719939550	50000	50000	50000	50000	0
298	20240718	153700	5719939550	50000	50000	50000	50000	0
299	20240718	153600	5719939550	50000	50000	50000	50000	0
300	20240718	153500	5719939550	50000	50000	50000	50000	0
301	20240718	153400	5719939550	50000	50000	50000	50000	0
302	20240718	153300	5719939550	50000	50000	50000	50000	5642
303	20240718	153200	5719939550	50000	50000	50000	50000	0
304	20240718	153100	5719939550	50000	50000	50000	50000	0
305	20240718	153000	5719939550	50000	50000	50000	50000	5642
306	20240718	152900	5437839550	49650	49650	49650	49650	0
307	20240718	152800	5437839550	49650	49650	49650	49650	0
308	20240718	152700	5437839550	49650	49650	49650	49650	0
309	20240718	152600	5437839550	49650	49650	49650	49650	0
310	20240718	152500	5437839550	49650	49650	49650	49650	0
311	20240718	152400	5437839550	49650	49650	49650	49650	0
312	20240718	152300	5437839550	49650	49650	49650	49650	0
313	20240718	152200	5437839550	49650	49650	49650	49650	0
314	20240718	152100	5437839550	49650	49650	49650	49650	0
315	20240718	152000	5437839550	49650	49650	49650	49650	0
316	20240718	151900	5437839550	49650	49650	49650	49600	495
317	20240718	151800	5413265100	49600	49600	49650	49600	428
318	20240718	151700	5392016850	49650	49600	49650	49550	844
319	20240718	151600	5350156150	49600	49600	49600	49550	259
320	20240718	151500	5337314850	49550	49550	49600	49550	195
321	20240718	151400	5327651650	49550	49600	49600	49550	267
322	20240718	151300	5314416400	49550	49550	49600	49550	156
323	20240718	151200	5306685400	49550	49550	49600	49550	346
324	20240718	151100	5289539150	49550	49650	49650	49550	525
325	20240718	151000	5263500050	49600	49600	49600	49600	248
326	20240718	150900	5251199250	49600	49600	49650	49600	75
327	20240718	150800	5247479050	49600	49600	49650	49600	224
328	20240718	150700	5236368000	49600	49600	49600	49600	357
329	20240718	150600	5218660800	49600	49650	49700	49600	955
330	20240718	150500	5171274600	49650	49700	49700	49650	28
331	20240718	150400	5169883850	49700	49700	49700	49650	285
332	20240718	150300	5155719400	49700	49700	49750	49700	100
333	20240718	150200	5150746850	49700	49750	49750	49700	88
334	20240718	150100	5146371850	49750	49700	49750	49700	102
335	20240718	150000	5141299150	49750	49700	49750	49700	151
336	20240718	145900	5133793050	49750	49700	49750	49700	84
337	20240718	145800	5129615400	49750	49700	49750	49700	67
338	20240718	145700	5126283200	49700	49700	49750	49700	60
339	20240718	145600	5123300100	49700	49800	49850	49700	842
340	20240718	145500	5081378000	49800	49800	49800	49750	510
341	20240718	145400	5055982550	49750	49750	49750	49750	25
342	20240718	145300	5054738800	49800	49750	49800	49750	74
343	20240718	145200	5051056000	49800	49800	49800	49750	68
344	20240718	145100	5047669700	49750	49800	49800	49750	136
345	20240718	145000	5040902950	49800	49800	49800	49750	30
346	20240718	144900	5039409900	49800	49800	49800	49800	34
347	20240718	144800	5037716700	49750	49800	49800	49750	68
348	20240718	144700	5034331350	49750	49850	49850	49750	332
349	20240718	144600	5017798600	49800	49850	49850	49800	111
350	20240718	144500	5012269550	49850	49850	49900	49850	116
351	20240718	144400	5006486750	49900	49950	49950	49800	474
352	20240718	144300	4982835700	49950	49900	49950	49900	118
353	20240718	144200	4976943500	49900	49800	49900	49750	467
354	20240718	144100	4953657450	49800	49800	49800	49750	115
355	20240718	144000	4947931600	49800	49800	49800	49750	191
356	20240718	143900	4938422050	49800	49800	49800	49800	62
357	20240718	143800	4935334450	49800	49750	49800	49700	95
358	20240718	143700	4930607950	49750	49650	49750	49600	557
359	20240718	143600	4902944700	49600	49650	49650	49550	163
360	20240718	143500	4894859850	49650	49550	49650	49550	178
361	20240718	143400	4886031300	49600	49600	49600	49550	251
362	20240718	143300	4873582800	49600	49600	49600	49550	169
363	20240718	143200	4865203900	49550	49550	49600	49550	72
364	20240718	143100	4861636100	49550	49550	49600	49550	288
365	20240718	143000	4847365650	49550	49550	49550	49550	70
366	20240718	142900	4843897150	49600	49600	49600	49550	63
367	20240718	142800	4840775150	49550	49550	49550	49550	120
368	20240718	142700	4834829150	49550	49550	49600	49550	142
369	20240718	142600	4827788050	49550	49600	49600	49550	67
370	20240718	142500	4824468100	49550	49550	49550	49550	133
371	20240718	142400	4817877950	49550	49600	49650	49500	1416
372	20240718	142300	4747689300	49600	49600	49600	49600	87
373	20240718	142200	4743374100	49600	49600	49650	49600	41
374	20240718	142100	4741339550	49600	49650	49650	49600	108
375	20240718	142000	4735980850	49600	49650	49650	49600	89
376	20240718	141900	4731563950	49650	49600	49650	49600	75
377	20240718	141800	4727842550	49600	49600	49650	49600	50
378	20240718	141700	4725362300	49600	49600	49600	49600	376
379	20240718	141600	4706712700	49600	49600	49600	49550	241
380	20240718	141500	4694760300	49600	49550	49600	49550	522
381	20240718	141400	4668870700	49550	49550	49550	49550	56
382	20240718	141300	4666095900	49600	49550	49600	49550	133
383	20240718	141200	4659500000	49550	49600	49600	49550	66
384	20240718	141100	4656228300	49600	49550	49600	49550	214
385	20240718	141000	4645618700	49600	49550	49600	49550	59
386	20240718	140900	4642695150	49550	49550	49600	49550	30
387	20240718	140800	4641207350	49600	49550	49600	49550	71
388	20240718	140700	4637687950	49550	49550	49600	49550	66
389	20240718	140600	4634417600	49600	49550	49600	49550	61
390	20240718	140500	4631395000	49550	49550	49600	49550	161
391	20240718	140400	4623417050	49600	49550	49600	49550	39
392	20240718	140300	4621484500	49550	49550	49550	49550	37
393	20240718	140200	4619651150	49550	49550	49600	49550	30
394	20240718	140100	4618164600	49550	49550	49600	49550	89
395	20240718	140000	4613754600	49550	49550	49600	49550	584
396	20240718	135900	4584815350	49600	49550	49600	49550	94
397	20240718	135800	4580155700	49550	49600	49600	49550	56
398	20240718	135700	4577380850	49550	49550	49600	49550	234
399	20240718	135600	4565783150	49550	49550	49550	49550	40
400	20240718	135500	4563801150	49550	49600	49600	49550	71
401	20240718	135400	4560281450	49600	49600	49600	49600	9
402	20240718	135300	4559835050	49650	49550	49650	49550	347
403	20240718	135200	4542632550	49500	49450	49550	49450	337
404	20240718	135100	4525950300	49500	49450	49500	49450	220
405	20240718	135000	4515066750	49500	49450	49500	49450	125
406	20240718	134900	4508885400	49450	49450	49500	49450	38
407	20240718	134800	4507006250	49450	49500	49550	49450	2187
408	20240718	134700	4398774000	49500	49550	49550	49500	210
409	20240718	134600	4388371750	49500	49550	49550	49500	64
410	20240718	134500	4385202500	49500	49500	49550	49500	65
411	20240718	134400	4381982700	49550	49500	49550	49500	86
412	20240718	134300	4377724400	49550	49500	49550	49500	210
413	20240718	134200	4367327550	49550	49550	49550	49550	23
414	20240718	134100	4366187900	49500	49600	49600	49500	22
415	20240718	134000	4365097900	49600	49600	49600	49500	1542
416	20240718	133900	4288693300	49600	49650	49650	49600	125
417	20240718	133800	4282490550	49650	49600	49650	49550	108
418	20240718	133700	4277134600	49600	49550	49600	49550	27
419	20240718	133600	4275795550	49600	49600	49600	49550	251
420	20240718	133500	4263349650	49550	49600	49600	49550	16
421	20240718	133400	4262556700	49550	49550	49550	49550	58
422	20240718	133300	4259682800	49550	49600	49600	49550	86
423	20240718	133200	4255418900	49550	49600	49600	49550	48
424	20240718	133100	4253040450	49600	49550	49600	49550	72
425	20240718	133000	4249471700	49600	49550	49600	49550	37
426	20240718	132900	4247637050	49600	49600	49600	49550	518
427	20240718	132800	4221945350	49600	49600	49600	49600	16
428	20240718	132700	4221151750	49600	49650	49650	49600	42
429	20240718	132600	4219067050	49650	49650	49650	49650	298
430	20240718	132500	4204271350	49650	49650	49700	49650	38
431	20240718	132400	4202384150	49650	49650	49650	49650	28
432	20240718	132300	4200993950	49650	49650	49650	49600	122
433	20240718	132200	4194937500	49650	49600	49650	49600	99
434	20240718	132100	4190022200	49600	49650	49650	49600	56
435	20240718	132000	4187244550	49600	49600	49600	49600	23
436	20240718	131900	4186103750	49600	49600	49650	49550	671
437	20240718	131800	4152814750	49650	49600	49650	49600	57
438	20240718	131700	4149987500	49600	49600	49650	49600	402
439	20240718	131600	4130045300	49600	49600	49600	49600	250
440	20240718	131500	4117645300	49550	49550	49600	49550	337
441	20240718	131400	4100943400	49550	49550	49600	49550	73
442	20240718	131300	4097326200	49550	49600	49600	49550	967
443	20240718	131200	4049366750	49650	49650	49650	49600	36
444	20240718	131100	4047580500	49650	49650	49650	49650	347
445	20240718	131000	4030351950	49700	49650	49700	49650	289
446	20240718	130900	4015990200	49650	49700	49700	49650	22
447	20240718	130800	4014897650	49650	49650	49650	49650	39
448	20240718	130700	4012961300	49700	49650	49700	49600	1091
449	20240718	130600	3958814450	49650	49700	49750	49650	1618
450	20240718	130500	3878402350	49750	49750	49750	49700	197
451	20240718	130400	3868602700	49700	49750	49750	49700	107
452	20240718	130300	3863280900	49750	49750	49750	49700	73
453	20240718	130200	3859650400	49800	49750	49800	49700	46
454	20240718	130100	3857362250	49750	49850	49850	49750	14
455	20240718	130000	3856665650	49850	49700	49850	49700	117
456	20240718	125900	3850842200	49800	49700	49800	49700	255
457	20240718	125800	3838147800	49700	49700	49700	49700	40
458	20240718	125700	3836159800	49800	49750	49800	49750	272
459	20240718	125600	3822626600	49750	49750	49750	49700	60
460	20240718	125500	3819642750	49700	49750	49750	49700	169
461	20240718	125400	3811238450	49750	49700	49750	49700	7
462	20240718	125300	3810890400	49700	49700	49750	49700	51
463	20240718	125200	3808354650	49750	49750	49750	49700	49
464	20240718	125100	3805917950	49750	49750	49750	49700	65
465	20240718	125000	3802685550	49750	49800	49850	49700	266
466	20240718	124900	3789440100	49800	49700	49800	49700	95
467	20240718	124800	3784713150	49700	49750	49750	49700	82
468	20240718	124700	3780635050	49700	49700	49700	49700	44
469	20240718	124600	3778448250	49700	49850	49850	49700	29
470	20240718	124500	3777006050	49850	49750	49850	49700	129
471	20240718	124400	3770588050	49800	49800	49800	49800	272
472	20240718	124300	3757042450	49850	49750	49850	49750	72
473	20240718	124200	3753456950	49750	49700	49750	49700	187
474	20240718	124100	3744154850	49750	49650	49750	49650	151
475	20240718	124000	3736646700	49650	49700	49700	49650	189
476	20240718	123900	3727262450	49750	49700	49800	49700	276
477	20240718	123800	3713528400	49700	49800	49800	49700	99
478	20240718	123700	3708608000	49800	49750	49800	49700	72
479	20240718	123600	3705026050	49700	49700	49700	49700	274
480	20240718	123500	3691408250	49700	49700	49700	49700	38
481	20240718	123400	3689519650	49700	49700	49800	49700	14
482	20240718	123300	3688822750	49800	49700	49800	49700	79
483	20240718	123200	3684893950	49700	49800	49800	49700	260
484	20240718	123100	3671957100	49800	49800	49850	49800	89
485	20240718	123000	3667524400	49850	49800	49850	49800	34
486	20240718	122900	3665831150	49800	49800	49850	49800	139
487	20240718	122800	3658908450	49800	49800	49850	49800	21
488	20240718	122700	3657862600	49800	49800	49800	49800	13
489	20240718	122600	3657215200	49800	49850	49850	49800	231
490	20240718	122500	3645707550	49800	49800	49800	49800	39
491	20240718	122400	3643765350	49800	49800	49850	49800	67
492	20240718	122300	3640428500	49800	49800	49800	49800	13
493	20240718	122200	3639781100	49850	49850	49850	49800	24
494	20240718	122100	3638585550	49850	49800	49850	49800	61
495	20240718	122000	3635547700	49800	49800	49800	49800	26
496	20240718	121900	3634252900	49850	49800	49850	49800	20
497	20240718	121800	3633256850	49850	49850	49850	49800	37
498	20240718	121700	3631414150	49800	49850	49850	49800	66
499	20240718	121600	3628125550	49800	49800	49850	49800	55
500	20240718	121500	3625385850	49800	49650	49800	49650	63
501	20240718	121400	3622252050	49650	49700	49800	49650	420
502	20240718	121300	3601380350	49700	49800	49800	49700	57
503	20240718	121200	3598546750	49800	49800	49800	49750	492
504	20240718	121100	3574055250	49850	49850	49850	49800	55
505	20240718	121000	3571315550	49850	49850	49850	49800	105
506	20240718	120900	3566083850	49850	49800	49850	49800	60
507	20240718	120800	3563095050	49800	49800	49800	49800	12
508	20240718	120700	3562497450	49750	49800	49800	49750	66
509	20240718	120600	3559211100	49800	49700	49800	49700	171
510	20240718	120500	3550704800	49700	49700	49700	49700	88
511	20240718	120400	3546331200	49750	49750	49750	49700	45
512	20240718	120300	3544094600	49750	49700	49750	49700	6
513	20240718	120200	3543796250	49700	49800	49800	49700	1144
514	20240718	120100	3486873700	49800	49800	49850	49800	53
515	20240718	120000	3484234250	49800	49800	49800	49800	23
516	20240718	115900	3483088850	49850	49850	49850	49800	108
517	20240718	115800	3477710150	49800	49850	49850	49800	43
518	20240718	115700	3475568650	49800	49800	49850	49800	25
519	20240718	115600	3474322950	49800	49850	49850	49800	41
520	20240718	115500	3472281100	49800	49800	49850	49800	67
521	20240718	115400	3468944450	49800	49800	49800	49800	29
522	20240718	115300	3467500250	49800	49800	49800	49800	49
523	20240718	115200	3465060050	49800	49850	49850	49800	22
524	20240718	115100	3463964350	49800	49800	49800	49800	82
525	20240718	115000	3459880750	49800	49800	49850	49800	46
526	20240718	114900	3457589000	49800	49800	49850	49800	27
527	20240718	114800	3456243450	49800	49800	49800	49800	58
528	20240718	114700	3453355050	49800	49850	49850	49800	79
529	20240718	114600	3449418850	49850	49850	49850	49800	75
530	20240718	114500	3445682850	49800	49800	49850	49800	49
531	20240718	114400	3443241200	49850	49900	49900	49850	89
532	20240718	114300	3438801100	49900	50000	50000	49900	186
533	20240718	114200	3429507600	49950	49950	49950	49950	33
534	20240718	114100	3427859250	49950	49900	49950	49800	129
535	20240718	114000	3421434050	49850	49850	49850	49850	794
536	20240718	113900	3381853150	49850	49900	49900	49850	61
537	20240718	113800	3378809300	49850	49850	49900	49850	43
538	20240718	113700	3376665650	49850	49850	49850	49850	54
539	20240718	113600	3373973750	49850	49850	49850	49850	41
540	20240718	113500	3371929900	49900	49850	49900	49850	127
541	20240718	113400	3365593200	49900	49800	49900	49800	145
542	20240718	113300	3358366600	49750	49850	49850	49750	65
543	20240718	113200	3355127850	49750	49800	49800	49750	278
544	20240718	113100	3341284100	49800	49800	49800	49800	6
545	20240718	113000	3340985300	49800	49800	49800	49800	61
546	20240718	112900	3337947500	49850	49800	49850	49800	52
547	20240718	112800	3335357650	49800	49900	49900	49800	537
548	20240718	112700	3308570050	49900	49950	49950	49900	225
549	20240718	112600	3297338500	49900	49900	49900	49900	270
550	20240718	112500	3283865500	49900	49950	49950	49900	47
551	20240718	112400	3281520150	49900	49900	49900	49900	102
552	20240718	112300	3276430350	49900	49900	49950	49900	160
553	20240718	112200	3268446300	49950	50000	50000	49950	86
554	20240718	112100	3264146850	50000	49950	50000	49950	41
555	20240718	112000	3262097400	50100	50000	50100	49900	707
556	20240718	111900	3226780900	50100	49950	50100	49950	25
557	20240718	111800	3225529900	50100	50000	50100	49950	170
558	20240718	111700	3217029650	50000	50000	50000	50000	171
559	20240718	111600	3208479650	50100	50100	50100	49950	44
560	20240718	111500	3206281550	50100	49950	50100	49950	37
561	20240718	111400	3204431000	49950	50000	50000	49950	148
562	20240718	111300	3197035950	50000	49950	50000	49950	138
563	20240718	111200	3190136450	49950	50100	50100	49950	453
564	20240718	111100	3167487500	50100	50000	50100	50000	17
565	20240718	111000	3166636300	50000	50000	50000	50000	62
566	20240718	110900	3163536300	50000	49900	50000	49900	196
567	20240718	110800	3153740300	49900	49900	49950	49900	112
568	20240718	110700	3148148500	49900	49900	49900	49900	12
569	20240718	110600	3147549700	49950	49950	50000	49950	644
570	20240718	110500	3115365100	49950	50000	50000	49950	125
571	20240718	110400	3109121300	50000	49950	50000	49950	120
572	20240718	110300	3103127000	49950	50000	50000	49950	724
573	20240718	110200	3066927900	49950	49950	49950	49950	31
574	20240718	110100	3065379450	49950	50000	50000	49950	17
575	20240718	110000	3064529950	50000	49950	50000	49950	24
576	20240718	105900	3063331050	49950	49950	50000	49950	61
577	20240718	105800	3060284050	49950	50000	50000	49950	67
578	20240718	105700	3056934100	49950	49950	49950	49950	101
579	20240718	105600	3051889150	49950	50000	50000	49950	178
580	20240718	105500	3042990600	50000	50000	50100	50000	52
581	20240718	105400	3040390500	50000	49950	50100	49950	300
582	20240718	105300	3025394350	49950	49950	50000	49950	129
583	20240718	105200	3018950750	49950	49950	49950	49950	2
584	20240718	105100	3018850850	50000	50000	50000	50000	339
585	20240718	105000	3001900850	50000	50000	50100	50000	161
586	20240718	104900	2993836350	50200	50200	50200	50200	47
587	20240718	104800	2991476950	50200	50100	50200	50000	262
588	20240718	104700	2978346850	50100	50000	50100	50000	132
589	20240718	104600	2971737550	50100	50100	50100	50000	28
590	20240718	104500	2970334850	50100	50100	50100	50000	126
591	20240718	104400	2964026450	50100	50100	50100	50000	110
592	20240718	104300	2958519250	50100	50100	50100	50000	56
593	20240718	104200	2955713750	50100	50100	50100	50100	98
594	20240718	104100	2950803950	50000	50100	50100	50000	105
595	20240718	104000	2945548850	50100	50000	50100	49950	511
596	20240718	103900	2919997050	50000	50000	50000	49950	277
597	20240718	103800	2906157800	50000	50000	50000	50000	42
598	20240718	103700	2904057800	49950	49950	49950	49900	23
599	20240718	103600	2902909050	50000	50000	50000	49950	209
600	20240718	103500	2892468050	50000	49950	50000	49850	173
601	20240718	103400	2883821900	49950	49850	49950	49850	443
602	20240718	103300	2861715350	49850	49800	49850	49700	1076
603	20240718	103200	2808122200	49700	49750	49750	49700	173
604	20240718	103100	2799517850	49750	49700	49750	49700	26
605	20240718	103000	2798224450	49750	49800	49800	49750	465
606	20240718	102900	2775088050	49800	49750	49800	49750	50
607	20240718	102800	2772599550	49750	49750	49800	49750	219
608	20240718	102700	2761703100	49750	49700	49750	49700	62
609	20240718	102600	2758619200	49750	49750	49750	49700	34
610	20240718	102500	2756927750	49700	49700	49750	49700	98
611	20240718	102400	2752055350	49750	49750	49800	49700	247
612	20240718	102300	2739770100	49800	49650	49800	49650	34
613	20240718	102200	2738078100	49800	49650	49800	49650	64
614	20240718	102100	2734893850	49700	49750	49800	49700	823
615	20240718	102000	2693972500	49800	49800	49800	49800	37
616	20240718	101900	2692129900	49750	49850	49850	49750	337
617	20240718	101800	2675358200	49850	49850	49850	49850	49
618	20240718	101700	2672915550	49800	49800	49850	49800	261
619	20240718	101600	2659916550	49850	49800	49850	49750	222
620	20240718	101500	2648860250	49800	49800	49800	49750	75
621	20240718	101400	2645126400	49750	49700	49750	49700	324
622	20240718	101300	2629008750	49700	49650	49750	49650	1302
623	20240718	101200	2564315250	49600	49650	49650	49600	76
624	20240718	101100	2560542450	49600	49600	49600	49500	161
625	20240718	101000	2552564750	49600	49600	49650	49550	100
626	20240718	100900	2547604550	49600	49500	49650	49500	909
627	20240718	100800	2502540150	49450	49450	49450	49450	21
628	20240718	100700	2501501700	49550	49500	49550	49450	287
629	20240718	100600	2487289850	49450	49500	49500	49450	97
630	20240718	100500	2482489750	49500	49500	49550	49500	298
631	20240718	100400	2467737900	49500	49450	49550	49450	118
632	20240718	100300	2461898400	49450	49500	49500	49450	460
633	20240718	100200	2439129600	49500	49550	49600	49500	280
634	20240718	100100	2425258500	49600	49550	49650	49550	108
635	20240718	100000	2419902800	49550	49500	49600	49500	120
636	20240718	095900	2413955400	49550	49500	49550	49450	386
637	20240718	095800	2394859400	49550	49500	49550	49450	215
638	20240718	095700	2384216400	49500	49500	49550	49500	69
639	20240718	095600	2380800850	49500	49450	49550	49450	258
640	20240718	095500	2368027500	49450	49450	49550	49450	73
641	20240718	095400	2364416150	49450	49450	49550	49400	846
642	20240718	095300	2322571350	49500	49500	49500	49450	1718
643	20240718	095200	2237539800	49550	49550	49600	49500	549
644	20240718	095100	2210333000	49550	49550	49550	49500	1365
645	20240718	095000	2142702550	49550	49600	49600	49550	699
646	20240718	094900	2108041850	49600	49600	49700	49600	234
647	20240718	094800	2096432000	49650	49600	49650	49550	1533
648	20240718	094700	2020377300	49650	49700	49700	49650	842
649	20240718	094600	1978569200	49700	49700	49700	49650	228
650	20240718	094500	1967237700	49750	49700	49750	49700	267
651	20240718	094400	1953966200	49750	49700	49800	49650	941
652	20240718	094300	1907200100	49700	49750	49800	49700	381
653	20240718	094200	1888242500	49750	49700	49850	49700	493
654	20240718	094100	1863703100	49750	49700	49750	49700	401
655	20240718	094000	1843765750	49750	49700	49750	49600	210
656	20240718	093900	1833326600	49700	49600	49700	49600	706
657	20240718	093800	1798297350	49650	49600	49650	49600	160
658	20240718	093700	1790358650	49600	49500	49600	49500	70
659	20240718	093600	1786890750	49550	49500	49550	49450	228
660	20240718	093500	1775602900	49500	49500	49550	49450	351
661	20240718	093400	1758237350	49500	49550	49550	49450	410
662	20240718	093300	1737941450	49500	49400	49550	49400	690
663	20240718	093200	1703819550	49400	49550	49550	49400	596
664	20240718	093100	1674351550	49550	49400	49550	49400	564
665	20240718	093000	1646459650	49450	49400	49450	49400	529
666	20240718	092900	1620306900	49450	49400	49450	49400	231
667	20240718	092800	1608894800	49400	49400	49450	49400	840
668	20240718	092700	1567396800	49400	49500	49550	49400	1045
669	20240718	092600	1515678550	49500	49600	49700	49500	476
670	20240718	092500	1492076400	49600	49700	49700	49600	978
671	20240718	092400	1443536700	49700	49650	49850	49650	608
672	20240718	092300	1413313150	49650	49550	49650	49550	373
673	20240718	092200	1394823800	49550	49500	49550	49400	704
674	20240718	092100	1360014250	49500	49550	49550	49450	373
675	20240718	092000	1341556050	49550	49600	49600	49450	337
676	20240718	091900	1324873550	49600	49700	49700	49450	793
677	20240718	091800	1285551950	49650	49600	49650	49550	394
678	20240718	091700	1266011000	49550	49400	49550	49350	503
679	20240718	091600	1241137700	49450	49500	49550	49350	1729
680	20240718	091500	1155680800	49500	49500	49500	49450	511
681	20240718	091400	1130391300	49500	49550	49550	49350	2298
682	20240718	091300	1016753250	49550	49650	49650	49550	694
683	20240718	091200	982356750	49550	49700	49700	49500	1011
684	20240718	091100	932213450	49700	49850	49900	49700	536
685	20240718	091000	905531050	49700	49900	49950	49700	859
686	20240718	090900	862714500	49950	49850	50200	49850	291
687	20240718	090800	848161150	49850	49550	49850	49500	954
688	20240718	090700	800786950	49550	49500	49650	49450	810
689	20240718	090600	760639550	49500	49400	49650	49400	1424
690	20240718	090500	690091950	49400	49350	49700	49350	2609
691	20240718	090400	561115250	49450	49800	49800	49000	3338
692	20240718	090300	396346500	49600	50600	50600	49600	2089
693	20240718	090200	292027600	50500	50500	50800	50200	1012
694	20240718	090100	240906300	50200	50800	50800	50200	1040
695	20240718	090000	188427600	50900	51600	51600	50500	3666