KissMeData/051500/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	193700	412760100	20200	20200	20200	20200	300
3	20240716	193600	412760100	20200	20200	20200	20200	0
4	20240716	193500	412760100	20200	20200	20200	20200	0
5	20240716	193400	412760100	20200	20200	20200	20200	0
6	20240716	193300	412760100	20200	20200	20200	20200	0
7	20240716	193200	412760100	20200	20200	20200	20200	0
8	20240716	193100	412760100	20200	20200	20200	20200	0
9	20240716	193000	412760100	20200	20200	20200	20200	0
10	20240716	192900	412760100	20200	20200	20200	20200	0
11	20240716	192800	412760100	20200	20200	20200	20200	0
12	20240716	192700	412760100	20200	20200	20200	20200	0
13	20240716	192600	412760100	20200	20200	20200	20200	0
14	20240716	192500	412760100	20200	20200	20200	20200	0
15	20240716	192400	412760100	20200	20200	20200	20200	0
16	20240716	192300	412760100	20200	20200	20200	20200	0
17	20240716	192200	412760100	20200	20200	20200	20200	0
18	20240716	192100	412760100	20200	20200	20200	20200	0
19	20240716	192000	412760100	20200	20200	20200	20200	0
20	20240716	191900	412760100	20200	20200	20200	20200	0
21	20240716	191800	412760100	20200	20200	20200	20200	0
22	20240716	191700	412760100	20200	20200	20200	20200	0
23	20240716	191600	412760100	20200	20200	20200	20200	0
24	20240716	191500	412760100	20200	20200	20200	20200	0
25	20240716	191400	412760100	20200	20200	20200	20200	0
26	20240716	191300	412760100	20200	20200	20200	20200	0
27	20240716	191200	412760100	20200	20200	20200	20200	0
28	20240716	191100	412760100	20200	20200	20200	20200	0
29	20240716	191000	412760100	20200	20200	20200	20200	0
30	20240716	190900	412760100	20200	20200	20200	20200	0
31	20240716	190800	412760100	20200	20200	20200	20200	0
32	20240716	190700	412760100	20200	20200	20200	20200	300
33	20240716	190600	412760100	20200	20200	20200	20200	0
34	20240716	190500	412760100	20200	20200	20200	20200	0
35	20240716	190400	412760100	20200	20200	20200	20200	0
36	20240716	190300	412760100	20200	20200	20200	20200	0
37	20240716	190200	412760100	20200	20200	20200	20200	0
38	20240716	190100	412760100	20200	20200	20200	20200	0
39	20240716	190000	412760100	20200	20200	20200	20200	0
40	20240716	185900	412760100	20200	20200	20200	20200	0
41	20240716	185800	412760100	20200	20200	20200	20200	0
42	20240716	185700	412760100	20200	20200	20200	20200	0
43	20240716	185600	412760100	20200	20200	20200	20200	0
44	20240716	185500	412760100	20200	20200	20200	20200	0
45	20240716	185400	412760100	20200	20200	20200	20200	0
46	20240716	185300	412760100	20200	20200	20200	20200	0
47	20240716	185200	412760100	20200	20200	20200	20200	0
48	20240716	185100	412760100	20200	20200	20200	20200	0
49	20240716	185000	412760100	20200	20200	20200	20200	0
50	20240716	184900	412760100	20200	20200	20200	20200	0
51	20240716	184800	412760100	20200	20200	20200	20200	0
52	20240716	184700	412760100	20200	20200	20200	20200	0
53	20240716	184600	412760100	20200	20200	20200	20200	0
54	20240716	184500	412760100	20200	20200	20200	20200	0
55	20240716	184400	412760100	20200	20200	20200	20200	0
56	20240716	184300	412760100	20200	20200	20200	20200	0
57	20240716	184200	412760100	20200	20200	20200	20200	0
58	20240716	184100	412760100	20200	20200	20200	20200	0
59	20240716	184000	412760100	20200	20200	20200	20200	0
60	20240716	183900	412760100	20200	20200	20200	20200	0
61	20240716	183800	412760100	20200	20200	20200	20200	0
62	20240716	183700	412760100	20200	20200	20200	20200	300
63	20240716	183600	412760100	20200	20200	20200	20200	0
64	20240716	183500	412760100	20200	20200	20200	20200	0
65	20240716	183400	412760100	20200	20200	20200	20200	0
66	20240716	183300	412760100	20200	20200	20200	20200	0
67	20240716	183200	412760100	20200	20200	20200	20200	0
68	20240716	183100	412760100	20200	20200	20200	20200	0
69	20240716	183000	412760100	20200	20200	20200	20200	0
70	20240716	182900	412760100	20200	20200	20200	20200	0
71	20240716	182800	412760100	20200	20200	20200	20200	0
72	20240716	182700	412760100	20200	20200	20200	20200	0
73	20240716	182600	412760100	20200	20200	20200	20200	0
74	20240716	182500	412760100	20200	20200	20200	20200	0
75	20240716	182400	412760100	20200	20200	20200	20200	0
76	20240716	182300	412760100	20200	20200	20200	20200	0
77	20240716	182200	412760100	20200	20200	20200	20200	0
78	20240716	182100	412760100	20200	20200	20200	20200	0
79	20240716	182000	412760100	20200	20200	20200	20200	0
80	20240716	181900	412760100	20200	20200	20200	20200	0
81	20240716	181800	412760100	20200	20200	20200	20200	0
82	20240716	181700	412760100	20200	20200	20200	20200	0
83	20240716	181600	412760100	20200	20200	20200	20200	0
84	20240716	181500	412760100	20200	20200	20200	20200	0
85	20240716	181400	412760100	20200	20200	20200	20200	0
86	20240716	181300	412760100	20200	20200	20200	20200	0
87	20240716	181200	412760100	20200	20200	20200	20200	0
88	20240716	181100	412760100	20200	20200	20200	20200	0
89	20240716	181000	412760100	20200	20200	20200	20200	0
90	20240716	180900	412760100	20200	20200	20200	20200	0
91	20240716	180800	412760100	20200	20200	20200	20200	0
92	20240716	180700	412760100	20200	20200	20200	20200	300
93	20240716	180600	412760100	20200	20200	20200	20200	0
94	20240716	180500	412760100	20200	20200	20200	20200	0
95	20240716	180400	412760100	20200	20200	20200	20200	0
96	20240716	180300	412760100	20200	20200	20200	20200	0
97	20240716	180200	412760100	20200	20200	20200	20200	0
98	20240716	180100	412760100	20200	20200	20200	20200	0
99	20240716	180000	412760100	20200	20200	20200	20200	0
100	20240716	175900	412760100	20200	20200	20200	20200	0
101	20240716	175800	412760100	20200	20200	20200	20200	0
102	20240716	175700	412760100	20200	20200	20200	20200	0
103	20240716	175600	412760100	20200	20200	20200	20200	0
104	20240716	175500	412760100	20200	20200	20200	20200	0
105	20240716	175400	412760100	20200	20200	20200	20200	0
106	20240716	175300	412760100	20200	20200	20200	20200	0
107	20240716	175200	412760100	20200	20200	20200	20200	0
108	20240716	175100	412760100	20200	20200	20200	20200	0
109	20240716	175000	412760100	20200	20200	20200	20200	0
110	20240716	174900	412760100	20200	20200	20200	20200	0
111	20240716	174800	412760100	20200	20200	20200	20200	0
112	20240716	174700	412760100	20200	20200	20200	20200	0
113	20240716	174600	412760100	20200	20200	20200	20200	0
114	20240716	174500	412760100	20200	20200	20200	20200	0
115	20240716	174400	412760100	20200	20200	20200	20200	0
116	20240716	174300	412760100	20200	20200	20200	20200	0
117	20240716	174200	412760100	20200	20200	20200	20200	0
118	20240716	174100	412760100	20200	20200	20200	20200	0
119	20240716	174000	412760100	20200	20200	20200	20200	0
120	20240716	173900	412760100	20200	20200	20200	20200	0
121	20240716	173800	412760100	20200	20200	20200	20200	0
122	20240716	173700	412760100	20200	20200	20200	20200	300
123	20240716	173600	412760100	20200	20200	20200	20200	0
124	20240716	173500	412760100	20200	20200	20200	20200	0
125	20240716	173400	412760100	20200	20200	20200	20200	0
126	20240716	173300	412760100	20200	20200	20200	20200	0
127	20240716	173200	412760100	20200	20200	20200	20200	0
128	20240716	173100	412760100	20200	20200	20200	20200	0
129	20240716	173000	412760100	20200	20200	20200	20200	0
130	20240716	172900	412760100	20200	20200	20200	20200	0
131	20240716	172800	412760100	20200	20200	20200	20200	0
132	20240716	172700	412760100	20200	20200	20200	20200	0
133	20240716	172600	412760100	20200	20200	20200	20200	0
134	20240716	172500	412760100	20200	20200	20200	20200	0
135	20240716	172400	412760100	20200	20200	20200	20200	0
136	20240716	172300	412760100	20200	20200	20200	20200	0
137	20240716	172200	412760100	20200	20200	20200	20200	0
138	20240716	172100	412760100	20200	20200	20200	20200	0
139	20240716	172000	412760100	20200	20200	20200	20200	0
140	20240716	171900	412760100	20200	20200	20200	20200	0
141	20240716	171800	412760100	20200	20200	20200	20200	0
142	20240716	171700	412760100	20200	20200	20200	20200	0
143	20240716	171600	412760100	20200	20200	20200	20200	0
144	20240716	171500	412760100	20200	20200	20200	20200	0
145	20240716	171400	412760100	20200	20200	20200	20200	0
146	20240716	171300	412760100	20200	20200	20200	20200	0
147	20240716	171200	412760100	20200	20200	20200	20200	0
148	20240716	171100	412760100	20200	20200	20200	20200	0
149	20240716	171000	412760100	20200	20200	20200	20200	0
150	20240716	170900	412760100	20200	20200	20200	20200	0
151	20240716	170800	412760100	20200	20200	20200	20200	0
152	20240716	170700	412760100	20200	20200	20200	20200	300
153	20240716	170600	412760100	20200	20200	20200	20200	0
154	20240716	170500	412760100	20200	20200	20200	20200	0
155	20240716	170400	412760100	20200	20200	20200	20200	0
156	20240716	170300	412760100	20200	20200	20200	20200	0
157	20240716	170200	412760100	20200	20200	20200	20200	0
158	20240716	170100	412760100	20200	20200	20200	20200	0
159	20240716	170000	412760100	20200	20200	20200	20200	0
160	20240716	165900	412760100	20200	20200	20200	20200	0
161	20240716	165800	412760100	20200	20200	20200	20200	0
162	20240716	165700	412760100	20200	20200	20200	20200	0
163	20240716	165600	412760100	20200	20200	20200	20200	0
164	20240716	165500	412760100	20200	20200	20200	20200	0
165	20240716	165400	412760100	20200	20200	20200	20200	0
166	20240716	165300	412760100	20200	20200	20200	20200	0
167	20240716	165200	412760100	20200	20200	20200	20200	0
168	20240716	165100	412760100	20200	20200	20200	20200	0
169	20240716	165000	412760100	20200	20200	20200	20200	0
170	20240716	164900	412760100	20200	20200	20200	20200	0
171	20240716	164800	412760100	20200	20200	20200	20200	0
172	20240716	164700	412760100	20200	20200	20200	20200	0
173	20240716	164600	412760100	20200	20200	20200	20200	0
174	20240716	164500	412760100	20200	20200	20200	20200	0
175	20240716	164400	412760100	20200	20200	20200	20200	0
176	20240716	164300	412760100	20200	20200	20200	20200	0
177	20240716	164200	412760100	20200	20200	20200	20200	0
178	20240716	164100	412760100	20200	20200	20200	20200	0
179	20240716	164000	412760100	20200	20200	20200	20200	0
180	20240716	163900	412760100	20200	20200	20200	20200	0
181	20240716	163800	412760100	20200	20200	20200	20200	0
182	20240716	163700	412760100	20200	20200	20200	20200	300
183	20240716	163600	412760100	20200	20200	20200	20200	0
184	20240716	163500	412760100	20200	20200	20200	20200	0
185	20240716	163400	412760100	20200	20200	20200	20200	0
186	20240716	163300	412760100	20200	20200	20200	20200	0
187	20240716	163200	412760100	20200	20200	20200	20200	0
188	20240716	163100	412760100	20200	20200	20200	20200	0
189	20240716	163000	412760100	20200	20200	20200	20200	0
190	20240716	162900	412760100	20200	20200	20200	20200	0
191	20240716	162800	412760100	20200	20200	20200	20200	0
192	20240716	162700	412760100	20200	20200	20200	20200	0
193	20240716	162600	412760100	20200	20200	20200	20200	0
194	20240716	162500	412760100	20200	20200	20200	20200	0
195	20240716	162400	412760100	20200	20200	20200	20200	0
196	20240716	162300	412760100	20200	20200	20200	20200	0
197	20240716	162200	412760100	20200	20200	20200	20200	0
198	20240716	162100	412760100	20200	20200	20200	20200	0
199	20240716	162000	412760100	20200	20200	20200	20200	0
200	20240716	161900	412760100	20200	20200	20200	20200	0
201	20240716	161800	412760100	20200	20200	20200	20200	0
202	20240716	161700	412760100	20200	20200	20200	20200	0
203	20240716	161600	412760100	20200	20200	20200	20200	0
204	20240716	161500	412760100	20200	20200	20200	20200	0
205	20240716	161400	412760100	20200	20200	20200	20200	0
206	20240716	161300	412760100	20200	20200	20200	20200	0
207	20240716	161200	412760100	20200	20200	20200	20200	0
208	20240716	161100	412760100	20200	20200	20200	20200	0
209	20240716	161000	412760100	20200	20200	20200	20200	0
210	20240716	160900	412760100	20200	20200	20200	20200	0
211	20240716	160800	412760100	20200	20200	20200	20200	0
212	20240716	160700	412760100	20200	20200	20200	20200	300
213	20240716	160600	412760100	20200	20200	20200	20200	0
214	20240716	160500	412760100	20200	20200	20200	20200	0
215	20240716	160400	412760100	20200	20200	20200	20200	0
216	20240716	160300	412760100	20200	20200	20200	20200	0
217	20240716	160200	412760100	20200	20200	20200	20200	0
218	20240716	160100	412760100	20200	20200	20200	20200	0
219	20240716	160000	412760100	20200	20200	20200	20200	0
220	20240716	155900	412760100	20200	20200	20200	20200	0
221	20240716	155800	412760100	20200	20200	20200	20200	0
222	20240716	155700	412760100	20200	20200	20200	20200	0
223	20240716	155600	412760100	20200	20200	20200	20200	0
224	20240716	155500	412760100	20200	20200	20200	20200	0
225	20240716	155400	412760100	20200	20200	20200	20200	0
226	20240716	155300	412760100	20200	20200	20200	20200	0
227	20240716	155200	412760100	20200	20200	20200	20200	0
228	20240716	155100	412760100	20200	20200	20200	20200	0
229	20240716	155000	412760100	20200	20200	20200	20200	0
230	20240716	154900	412760100	20200	20200	20200	20200	0
231	20240716	154800	412760100	20200	20200	20200	20200	0
232	20240716	154700	412760100	20200	20200	20200	20200	0
233	20240716	154600	412760100	20200	20200	20200	20200	0
234	20240716	154500	412760100	20200	20200	20200	20200	0
235	20240716	154400	412760100	20200	20200	20200	20200	0
236	20240716	154300	412760100	20200	20200	20200	20200	0
237	20240716	154200	412760100	20200	20200	20200	20200	0
238	20240716	154100	412760100	20200	20200	20200	20200	0
239	20240716	154000	412760100	20200	20200	20200	20200	0
240	20240716	153900	412760100	20200	20200	20200	20200	0
241	20240716	153800	412760100	20200	20200	20200	20200	0
242	20240716	153700	412760100	20200	20200	20200	20200	300
243	20240716	153600	412760100	20200	20200	20200	20200	0
244	20240716	153500	412760100	20200	20200	20200	20200	0
245	20240716	153400	412760100	20200	20200	20200	20200	0
246	20240716	153300	412760100	20200	20200	20200	20200	0
247	20240716	153200	412760100	20200	20200	20200	20200	0
248	20240716	153100	412760100	20200	20200	20200	20200	0
249	20240716	153000	412760100	20200	20200	20200	20200	300
250	20240716	152900	406700100	20200	20200	20200	20200	0
251	20240716	152800	406700100	20200	20200	20200	20200	0
252	20240716	152700	406700100	20200	20200	20200	20200	0
253	20240716	152600	406700100	20200	20200	20200	20200	0
254	20240716	152500	406700100	20200	20200	20200	20200	0
255	20240716	152400	406700100	20200	20200	20200	20200	0
256	20240716	152300	406700100	20200	20200	20200	20200	0
257	20240716	152200	406700100	20200	20200	20200	20200	0
258	20240716	152100	406700100	20200	20200	20200	20200	0
259	20240716	152000	406700100	20200	20200	20200	20200	0
260	20240716	151900	406700100	20200	20200	20200	20200	2
261	20240716	151800	406659700	20200	20200	20200	20200	51
262	20240716	151700	405629500	20200	20150	20200	20150	55
263	20240716	151600	404520650	20200	20200	20200	20200	2
264	20240716	151500	404480250	20200	20200	20200	20200	4
265	20240716	151400	404399450	20150	20150	20150	20150	0
266	20240716	151300	404399450	20150	20150	20150	20150	51
267	20240716	151200	403371800	20200	20200	20200	20200	3
268	20240716	151100	403311200	20200	20200	20200	20200	1
269	20240716	151000	403291000	20150	20150	20150	20150	47
270	20240716	150900	402343950	20150	20150	20150	20150	0
271	20240716	150800	402343950	20150	20150	20150	20150	0
272	20240716	150700	402343950	20150	20150	20150	20150	57
273	20240716	150600	401195400	20150	20200	20200	20150	30
274	20240716	150500	400590650	20200	20200	20200	20200	21
275	20240716	150400	400166450	20150	20150	20150	20150	50
276	20240716	150300	399158950	20150	20150	20150	20150	528
277	20240716	150200	388519750	20200	20200	20200	20200	0
278	20240716	150100	388519750	20200	20150	20200	20150	59
279	20240716	150000	387329250	20200	20200	20200	20200	2
280	20240716	145900	387288850	20100	20100	20100	20100	26
281	20240716	145800	386766250	20150	20100	20150	20100	31
282	20240716	145700	386143100	20100	20150	20150	20100	48
283	20240716	145600	385178250	20100	20100	20100	20100	25
284	20240716	145500	384675750	20100	20100	20100	20100	27
285	20240716	145400	384133050	20200	20200	20200	20200	27
286	20240716	145300	383587650	20100	20150	20150	20100	91
287	20240716	145200	381758500	20100	20150	20150	20100	67
288	20240716	145100	380410850	20150	20150	20150	20150	7
289	20240716	145000	380269800	20150	20150	20150	20150	103
290	20240716	144900	378194350	20100	20150	20150	20100	105
291	20240716	144800	376083750	20150	20200	20200	20150	1319
292	20240716	144700	349505450	20200	20200	20200	20200	2
293	20240716	144600	349465050	20150	20150	20150	20150	26
294	20240716	144500	348941150	20150	20200	20200	20150	25
295	20240716	144400	348437150	20200	20250	20250	20200	7
296	20240716	144300	348295600	20150	20150	20150	20150	120
297	20240716	144200	345877600	20250	20150	20250	20150	43
298	20240716	144100	345009650	20150	20200	20200	20150	49
299	20240716	144000	344022250	20150	20150	20150	20150	26
300	20240716	143900	343498350	20150	20150	20150	20150	0
301	20240716	143800	343498350	20150	20150	20150	20150	26
302	20240716	143700	342974450	20150	20200	20200	20150	126
303	20240716	143600	340430550	20200	20200	20250	20200	111
304	20240716	143500	338188300	20250	20150	20250	20150	30
305	20240716	143400	337583600	20150	20150	20150	20150	26
306	20240716	143300	337059700	20150	20150	20150	20150	49
307	20240716	143200	336072350	20150	20150	20150	20150	0
308	20240716	143100	336072350	20150	20200	20200	20150	48
309	20240716	143000	335104100	20200	20200	20200	20200	0
310	20240716	142900	335104100	20200	20200	20200	20200	118
311	20240716	142800	332720500	20200	20200	20200	20150	86
312	20240716	142700	330985650	20200	20200	20200	20200	5
313	20240716	142600	330884650	20200	20200	20200	20200	26
314	20240716	142500	330359450	20200	20150	20200	20150	116
315	20240716	142400	328021700	20200	20200	20200	20200	1
316	20240716	142300	328001500	20250	20250	20250	20250	5
317	20240716	142200	327900250	20150	20150	20150	20150	35
318	20240716	142100	327195000	20150	20250	20250	20150	26
319	20240716	142000	326670700	20250	20250	20250	20250	2
320	20240716	141900	326630200	20250	20250	20250	20250	1
321	20240716	141800	326609950	20250	20150	20250	20150	23
322	20240716	141700	326146400	20150	20150	20150	20150	61
323	20240716	141600	324917250	20150	20150	20150	20150	0
324	20240716	141500	324917250	20150	20150	20150	20150	0
325	20240716	141400	324917250	20150	20150	20150	20150	22
326	20240716	141300	324473950	20200	20200	20200	20200	1
327	20240716	141200	324453750	20150	20150	20150	20150	0
328	20240716	141100	324453750	20150	20150	20150	20150	25
329	20240716	141000	323950000	20150	20150	20150	20150	0
330	20240716	140900	323950000	20150	20200	20200	20150	65
331	20240716	140800	322640200	20150	20150	20150	20150	0
332	20240716	140700	322640200	20150	20150	20150	20150	20
333	20240716	140600	322237200	20150	20150	20150	20150	1
334	20240716	140500	322217050	20250	20250	20250	20250	20
335	20240716	140400	321812050	20200	20150	20200	20150	33
336	20240716	140300	321146500	20200	20200	20200	20200	0
337	20240716	140200	321146500	20200	20200	20200	20200	4
338	20240716	140100	321065700	20150	20150	20150	20150	50
339	20240716	140000	320058200	20150	20200	20200	20150	63
340	20240716	135900	318787000	20150	20150	20150	20150	0
341	20240716	135800	318787000	20150	20150	20150	20150	0
342	20240716	135700	318787000	20150	20150	20150	20150	28
343	20240716	135600	318222800	20200	20200	20200	20200	6
344	20240716	135500	318101600	20150	20150	20150	20150	1
345	20240716	135400	318081450	20200	20200	20200	20200	30
346	20240716	135300	317475450	20150	20150	20150	20150	89
347	20240716	135200	315682100	20150	20150	20150	20150	0
348	20240716	135100	315682100	20150	20150	20150	20150	0
349	20240716	135000	315682100	20150	20150	20150	20150	26
350	20240716	134900	315158200	20150	20150	20150	20150	0
351	20240716	134800	315158200	20150	20150	20150	20150	0
352	20240716	134700	315158200	20150	20150	20150	20150	0
353	20240716	134600	315158200	20150	20150	20200	20150	99
354	20240716	134500	313163250	20150	20150	20150	20150	562
355	20240716	134400	301838950	20150	20150	20150	20150	0
356	20240716	134300	301838950	20150	20150	20150	20150	27
357	20240716	134200	301294900	20200	20200	20200	20200	0
358	20240716	134100	301294900	20200	20200	20200	20200	7
359	20240716	134000	301153500	20200	20200	20200	20200	0
360	20240716	133900	301153500	20200	20200	20200	20200	1
361	20240716	133800	301133300	20200	20200	20200	20200	0
362	20240716	133700	301133300	20200	20250	20250	20150	82
363	20240716	133600	299479550	20150	20250	20250	20150	29
364	20240716	133500	298895100	20150	20150	20150	20150	0
365	20240716	133400	298895100	20150	20150	20150	20150	0
366	20240716	133300	298895100	20150	20150	20150	20150	0
367	20240716	133200	298895100	20150	20150	20150	20150	21
368	20240716	133100	298471950	20150	20150	20150	20150	0
369	20240716	133000	298471950	20150	20150	20150	20150	0
370	20240716	132900	298471950	20150	20200	20200	20150	134
371	20240716	132800	295767850	20200	20200	20200	20200	0
372	20240716	132700	295767850	20200	20200	20200	20200	0
373	20240716	132600	295767850	20200	20150	20200	20150	39
374	20240716	132500	294981350	20200	20200	20200	20200	0
375	20240716	132400	294981350	20200	20200	20200	20200	13
376	20240716	132300	294718750	20150	20150	20150	20150	0
377	20240716	132200	294718750	20150	20150	20150	20150	28
378	20240716	132100	294154550	20150	20150	20150	20150	73
379	20240716	132000	292683600	20200	20200	20200	20200	10
380	20240716	131900	292481600	20150	20150	20150	20150	27
381	20240716	131800	291937550	20200	20200	20200	20200	0
382	20240716	131700	291937550	20200	20200	20200	20200	9
383	20240716	131600	291755750	20200	20200	20200	20200	1
384	20240716	131500	291735550	20200	20200	20200	20150	34
385	20240716	131400	291050200	20200	20200	20200	20200	12
386	20240716	131300	290807800	20200	20150	20200	20150	77
387	20240716	131200	289256100	20150	20150	20150	20150	28
388	20240716	131100	288691900	20200	20200	20200	20200	0
389	20240716	131000	288691900	20200	20200	20200	20200	1
390	20240716	130900	288671700	20150	20150	20150	20150	0
391	20240716	130800	288671700	20150	20150	20150	20150	25
392	20240716	130700	288167950	20200	20200	20200	20200	11
393	20240716	130600	287945750	20200	20200	20200	20200	16
394	20240716	130500	287622550	20200	20150	20200	20150	430
395	20240716	130400	278958000	20200	20200	20200	20200	1
396	20240716	130300	278937800	20200	20200	20200	20200	10
397	20240716	130200	278735800	20200	20200	20200	20200	21
398	20240716	130100	278311600	20150	20150	20150	20150	23
399	20240716	130000	277848150	20200	20200	20200	20200	2
400	20240716	125900	277807750	20150	20150	20150	20150	0
401	20240716	125800	277807750	20150	20150	20150	20150	40
402	20240716	125700	277001750	20150	20200	20200	20150	61
403	20240716	125600	275772550	20200	20200	20200	20200	4
404	20240716	125500	275691750	20200	20150	20200	20150	31
405	20240716	125400	275065650	20150	20200	20200	20150	27
406	20240716	125300	274521550	20150	20150	20150	20150	0
407	20240716	125200	274521550	20150	20200	20200	20150	4
408	20240716	125100	274440800	20200	20150	20200	20150	28
409	20240716	125000	273876550	20150	20150	20150	20150	0
410	20240716	124900	273876550	20150	20200	20200	20150	94
411	20240716	124800	271981950	20150	20200	20200	20150	24
412	20240716	124700	271498300	20150	20150	20150	20150	30
413	20240716	124600	270893800	20200	20200	20200	20200	7
414	20240716	124500	270752400	20200	20200	20200	20200	0
415	20240716	124400	270752400	20200	20200	20200	20150	25
416	20240716	124300	270248450	20200	20200	20200	20200	5
417	20240716	124200	270147450	20150	20150	20150	20150	0
418	20240716	124100	270147450	20150	20250	20250	20150	83
419	20240716	124000	268474900	20150	20150	20150	20150	29
420	20240716	123900	267890550	20150	20150	20150	20150	0
421	20240716	123800	267890550	20150	20150	20150	20150	0
422	20240716	123700	267890550	20150	20150	20150	20150	32
423	20240716	123600	267245750	20150	20150	20150	20150	0
424	20240716	123500	267245750	20150	20150	20150	20150	0
425	20240716	123400	267245750	20150	20150	20150	20150	27
426	20240716	123300	266701700	20150	20200	20200	20150	78
427	20240716	123200	265129850	20200	20200	20200	20200	2
428	20240716	123100	265089450	20250	20150	20250	20150	23
429	20240716	123000	264625200	20150	20150	20150	20150	23
430	20240716	122900	264161750	20200	20200	20200	20200	8
431	20240716	122800	264000150	20200	20200	20200	20200	13
432	20240716	122700	263737550	20200	20150	20200	20150	36
433	20240716	122600	263011550	20200	20200	20200	20200	5
434	20240716	122500	262910550	20200	20200	20200	20150	86
435	20240716	122400	261177500	20150	20150	20150	20150	0
436	20240716	122300	261177500	20150	20150	20150	20150	72
437	20240716	122200	259726700	20150	20150	20150	20150	0
438	20240716	122100	259726700	20150	20150	20150	20150	0
439	20240716	122000	259726700	20150	20150	20150	20150	25
440	20240716	121900	259222950	20150	20150	20150	20150	0
441	20240716	121800	259222950	20150	20150	20150	20150	0
442	20240716	121700	259222950	20150	20150	20150	20150	93
443	20240716	121600	257349000	20150	20200	20200	20150	36
444	20240716	121500	256623100	20150	20150	20150	20150	0
445	20240716	121400	256623100	20150	20150	20150	20150	0
446	20240716	121300	256623100	20150	20150	20150	20150	29
447	20240716	121200	256038750	20200	20200	20200	20200	1
448	20240716	121100	256018550	20150	20150	20150	20150	0
449	20240716	121000	256018550	20150	20150	20150	20150	0
450	20240716	120900	256018550	20150	20200	20200	20150	176
451	20240716	120800	252465200	20250	20250	20250	20250	169
452	20240716	120700	249042950	20250	20250	20250	20250	2
453	20240716	120600	249002450	20200	20200	20200	20200	21
454	20240716	120500	248578250	20200	20200	20200	20200	0
455	20240716	120400	248578250	20200	20200	20200	20200	0
456	20240716	120300	248578250	20200	20200	20200	20200	0
457	20240716	120200	248578250	20200	20250	20250	20200	29
458	20240716	120100	247992400	20250	20200	20250	20150	210
459	20240716	120000	243752550	20150	20150	20150	20150	0
460	20240716	115900	243752550	20150	20150	20150	20150	25
461	20240716	115800	243248800	20200	20200	20200	20200	136
462	20240716	115700	240501600	20150	20150	20150	20150	0
463	20240716	115600	240501600	20150	20150	20150	20150	0
464	20240716	115500	240501600	20150	20150	20150	20150	27
465	20240716	115400	239957550	20250	20250	20250	20250	9
466	20240716	115300	239775300	20150	20200	20200	20150	285
467	20240716	115200	234021500	20200	20200	20200	20200	363
468	20240716	115100	226688900	20200	20200	20200	20200	0
469	20240716	115000	226688900	20200	20200	20200	20200	0
470	20240716	114900	226688900	20200	20200	20200	20200	261
471	20240716	114800	221416700	20150	20150	20150	20150	26
472	20240716	114700	220892800	20150	20150	20150	20150	0
473	20240716	114600	220892800	20150	20150	20150	20150	0
474	20240716	114500	220892800	20150	20150	20150	20150	110
475	20240716	114400	218676300	20150	20150	20150	20150	0
476	20240716	114300	218676300	20150	20150	20150	20150	0
477	20240716	114200	218676300	20150	20150	20150	20150	30
478	20240716	114100	218071800	20200	20200	20200	20200	98
479	20240716	114000	216092200	20200	20200	20200	20200	1
480	20240716	113900	216072000	20200	20200	20200	20200	1
481	20240716	113800	216051800	20150	20200	20200	20150	44
482	20240716	113700	215165150	20150	20150	20150	20150	67
483	20240716	113600	213815100	20200	20200	20200	20200	0
484	20240716	113500	213815100	20200	20200	20200	20200	1
485	20240716	113400	213794900	20250	20250	20250	20250	5
486	20240716	113300	213693650	20150	20150	20150	20150	0
487	20240716	113200	213693650	20150	20150	20150	20150	0
488	20240716	113100	213693650	20150	20150	20150	20150	22
489	20240716	113000	213250350	20200	20200	20200	20200	0
490	20240716	112900	213250350	20200	20200	20200	20200	87
491	20240716	112800	211492950	20200	20200	20200	20200	38
492	20240716	112700	210725350	20250	20200	20250	20200	21
493	20240716	112600	210300650	20150	20150	20150	20150	0
494	20240716	112500	210300650	20150	20150	20150	20150	0
495	20240716	112400	210300650	20150	20200	20200	20150	31
496	20240716	112300	209675850	20200	20250	20250	20200	121
497	20240716	112200	207231600	20250	20250	20250	20250	0
498	20240716	112100	207231600	20250	20150	20250	20150	123
499	20240716	112000	204751550	20200	20200	20200	20200	0
500	20240716	111900	204751550	20200	20200	20200	20200	0
501	20240716	111800	204751550	20200	20200	20200	20200	10
502	20240716	111700	204549550	20200	20150	20200	20150	25
503	20240716	111600	204045750	20250	20250	20250	20250	2
504	20240716	111500	204005250	20200	20200	20200	20200	5
505	20240716	111400	203904250	20150	20150	20150	20150	23
506	20240716	111300	203440800	20150	20150	20150	20150	100
507	20240716	111200	201425800	20200	20200	20200	20200	21
508	20240716	111100	201001600	20200	20200	20200	20200	3
509	20240716	111000	200941000	20150	20150	20150	20150	24
510	20240716	110900	200457400	20250	20250	20250	20250	1
511	20240716	110800	200437150	20150	20150	20150	20150	0
512	20240716	110700	200437150	20150	20200	20200	20150	33
513	20240716	110600	199771700	20200	20200	20200	20200	0
514	20240716	110500	199771700	20200	20150	20200	20150	95
515	20240716	110400	197857250	20150	20150	20150	20150	4
516	20240716	110300	197776650	20150	20150	20200	20150	344
517	20240716	110200	190844950	20150	20200	20200	20150	6
518	20240716	110100	190723950	20200	20200	20200	20200	2
519	20240716	110000	190683550	20200	20150	20200	20150	32
520	20240716	105900	190038700	20150	20150	20150	20150	4
521	20240716	105800	189958100	20200	20200	20200	20200	1
522	20240716	105700	189937900	20150	20150	20150	20150	0
523	20240716	105600	189937900	20150	20150	20150	20150	27
524	20240716	105500	189393850	20150	20150	20150	20150	1
525	20240716	105400	189373700	20200	20200	20200	20200	0
526	20240716	105300	189373700	20200	20150	20200	20150	23
527	20240716	105200	188910050	20250	20250	20250	20250	0
528	20240716	105100	188910050	20250	20250	20250	20250	19
529	20240716	105000	188525300	20200	20200	20200	20150	51
530	20240716	104900	187496150	20200	20250	20250	20200	38
531	20240716	104800	186727050	20200	20250	20250	20200	4
532	20240716	104700	186646200	20250	20250	20250	20250	9
533	20240716	104600	186463950	20200	20250	20250	20200	25
534	20240716	104500	185958900	20150	20150	20150	20150	0
535	20240716	104400	185958900	20150	20150	20150	20150	0
536	20240716	104300	185958900	20150	20250	20250	20150	279
537	20240716	104200	180311950	20200	20150	20200	20150	13
538	20240716	104100	180049550	20200	20200	20200	20200	2
539	20240716	104000	180009150	20150	20150	20150	20150	0
540	20240716	103900	180009150	20150	20150	20200	20150	46
541	20240716	103800	179081600	20200	20200	20200	20200	0
542	20240716	103700	179081600	20200	20150	20200	20150	7
543	20240716	103600	178940500	20150	20150	20200	20150	44
544	20240716	103500	178053200	20200	20200	20200	20200	10
545	20240716	103400	177851200	20200	20200	20200	20200	5
546	20240716	103300	177750200	20200	20200	20200	20200	1
547	20240716	103200	177730000	20150	20150	20150	20150	21
548	20240716	103100	177306850	20150	20150	20150	20150	11
549	20240716	103000	177085200	20150	20200	20200	20100	3118
550	20240716	102900	114267950	20200	20200	20200	20200	29
551	20240716	102800	113682150	20200	20200	20200	20200	4
552	20240716	102700	113601350	20200	20200	20200	20200	0
553	20240716	102600	113601350	20200	20200	20200	20200	0
554	20240716	102500	113601350	20200	20200	20200	20200	23
555	20240716	102400	113136750	20200	20200	20200	20200	32
556	20240716	102300	112490350	20200	20250	20250	20200	9
557	20240716	102200	112308500	20150	20200	20200	20150	115
558	20240716	102100	109988000	20200	20200	20200	20200	336
559	20240716	102000	103200800	20200	20250	20250	20200	33
560	20240716	101900	102533250	20250	20250	20250	20250	649
561	20240716	101800	89391000	20250	20250	20250	20250	29
562	20240716	101700	88803750	20250	20250	20250	20250	4
563	20240716	101600	88722750	20250	20250	20250	20250	0
564	20240716	101500	88722750	20250	20250	20250	20250	28
565	20240716	101400	88155750	20250	20250	20250	20250	8
566	20240716	101300	87993750	20250	20250	20250	20250	4
567	20240716	101200	87912750	20250	20250	20250	20250	0
568	20240716	101100	87912750	20250	20250	20250	20250	24
569	20240716	101000	87426750	20250	20250	20250	20250	5
570	20240716	100900	87325500	20300	20300	20300	20300	1
571	20240716	100800	87305200	20250	20300	20300	20250	38
572	20240716	100700	86535650	20300	20250	20300	20250	52
573	20240716	100600	85481350	20300	20300	20300	20300	224
574	20240716	100500	80934150	20300	20300	20300	20300	0
575	20240716	100400	80934150	20300	20350	20350	20300	35
576	20240716	100300	80223300	20300	20300	20300	20300	127
577	20240716	100200	77645200	20300	20300	20300	20300	5
578	20240716	100100	77543700	20250	20300	20300	20250	515
579	20240716	100000	67089650	20300	20300	20300	20300	4
580	20240716	095900	67008450	20350	20350	20350	20300	10
581	20240716	095800	66805250	20350	20300	20350	20300	36
582	20240716	095700	66074050	20300	20300	20300	20300	0
583	20240716	095600	66074050	20300	20300	20300	20300	0
584	20240716	095500	66074050	20300	20300	20350	20300	152
585	20240716	095400	62988400	20350	20300	20350	20300	31
586	20240716	095300	62359050	20350	20350	20400	20300	811
587	20240716	095200	45859450	20350	20400	20400	20350	131
588	20240716	095100	43187250	20450	20400	20450	20400	40
589	20240716	095000	42370650	20400	20400	20400	20400	5
590	20240716	094900	42268650	20400	20400	20400	20400	0
591	20240716	094800	42268650	20400	20400	20400	20400	4
592	20240716	094700	42187050	20400	20400	20400	20400	31
593	20240716	094600	41554650	20400	20400	20400	20400	0
594	20240716	094500	41554650	20400	20450	20450	20400	8
595	20240716	094400	41391300	20400	20450	20450	20400	9
596	20240716	094300	41207600	20500	20500	20500	20500	2
597	20240716	094200	41166600	20500	20500	20500	20500	2
598	20240716	094100	41125600	20400	20400	20400	20400	0
599	20240716	094000	41125600	20400	20400	20400	20400	32
600	20240716	093900	40472800	20400	20400	20400	20400	95
601	20240716	093800	38534800	20500	20450	20500	20400	25
602	20240716	093700	38023500	20450	20450	20450	20450	9
603	20240716	093600	37839450	20450	20450	20450	20450	347
604	20240716	093500	30743300	20450	20450	20450	20450	0
605	20240716	093400	30743300	20450	20450	20450	20450	51
606	20240716	093300	29700350	20450	20550	20550	20450	356
607	20240716	093200	22399750	20550	20550	20550	20550	1
608	20240716	093100	22379200	20500	20550	20550	20500	71
609	20240716	093000	20921650	20550	20550	20550	20500	31
610	20240716	092900	20284650	20550	20550	20550	20550	0
611	20240716	092800	20284650	20550	20550	20550	20550	3
612	20240716	092700	20223000	20550	20550	20550	20550	3
613	20240716	092600	20161350	20550	20550	20550	20550	0
614	20240716	092500	20161350	20550	20550	20550	20550	6
615	20240716	092400	20038050	20550	20550	20550	20550	30
616	20240716	092300	19421550	20550	20550	20550	20550	6
617	20240716	092200	19298250	20550	20550	20550	20550	11
618	20240716	092100	19072200	20550	20550	20550	20550	0
619	20240716	092000	19072200	20550	20550	20550	20500	41
620	20240716	091900	18230900	20550	20550	20550	20550	77
621	20240716	091800	16648550	20550	20550	20550	20550	3
622	20240716	091700	16586900	20550	20550	20550	20550	14
623	20240716	091600	16299200	20550	20550	20550	20550	17
624	20240716	091500	15949850	20550	20550	20550	20550	125
625	20240716	091400	13381100	20550	20600	20600	20550	21
626	20240716	091300	12949500	20600	20600	20600	20550	50
627	20240716	091200	11921800	20600	20600	20600	20600	1
628	20240716	091100	11901200	20600	20600	20600	20600	7
629	20240716	091000	11757000	20600	20600	20600	20600	4
630	20240716	090900	11674600	20550	20600	20600	20550	38
631	20240716	090800	10892800	20600	20600	20600	20600	21
632	20240716	090700	10460200	20600	20600	20600	20600	5
633	20240716	090600	10357200	20600	20550	20600	20550	11
634	20240716	090500	10131100	20550	20550	20550	20550	10
635	20240716	090400	9925600	20600	20600	20600	20600	31
636	20240716	090300	9287000	20600	20550	20600	20500	101
637	20240716	090200	7216200	20500	20500	20500	20500	0
638	20240716	090100	7216200	20500	20600	20600	20500	50
639	20240716	090000	6191000	20500	20500	20500	20500	302