KissMeData/051500/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192900	399666960	20100	20100	20100	20100	217
3	20240718	192800	399666960	20100	20100	20100	20100	0
4	20240718	192700	399666960	20100	20100	20100	20100	0
5	20240718	192600	399666960	20100	20100	20100	20100	0
6	20240718	192500	399666960	20100	20100	20100	20100	0
7	20240718	192400	399666960	20100	20100	20100	20100	0
8	20240718	192300	399666960	20100	20100	20100	20100	0
9	20240718	192200	399666960	20100	20100	20100	20100	0
10	20240718	192100	399666960	20100	20100	20100	20100	0
11	20240718	192000	399666960	20100	20100	20100	20100	0
12	20240718	191900	399666960	20100	20100	20100	20100	0
13	20240718	191800	399666960	20100	20100	20100	20100	0
14	20240718	191700	399666960	20100	20100	20100	20100	0
15	20240718	191600	399666960	20100	20100	20100	20100	0
16	20240718	191500	399666960	20100	20100	20100	20100	0
17	20240718	191400	399666960	20100	20100	20100	20100	0
18	20240718	191300	399666960	20100	20100	20100	20100	0
19	20240718	191200	399666960	20100	20100	20100	20100	0
20	20240718	191100	399666960	20100	20100	20100	20100	0
21	20240718	191000	399666960	20100	20100	20100	20100	0
22	20240718	190900	399666960	20100	20100	20100	20100	0
23	20240718	190800	399666960	20100	20100	20100	20100	0
24	20240718	190700	399666960	20100	20100	20100	20100	0
25	20240718	190600	399666960	20100	20100	20100	20100	0
26	20240718	190500	399666960	20100	20100	20100	20100	0
27	20240718	190400	399666960	20100	20100	20100	20100	0
28	20240718	190300	399666960	20100	20100	20100	20100	0
29	20240718	190200	399666960	20100	20100	20100	20100	0
30	20240718	190100	399666960	20100	20100	20100	20100	0
31	20240718	190000	399666960	20100	20100	20100	20100	0
32	20240718	185900	399666960	20100	20100	20100	20100	217
33	20240718	185800	399666960	20100	20100	20100	20100	0
34	20240718	185700	399666960	20100	20100	20100	20100	0
35	20240718	185600	399666960	20100	20100	20100	20100	0
36	20240718	185500	399666960	20100	20100	20100	20100	0
37	20240718	185400	399666960	20100	20100	20100	20100	0
38	20240718	185300	399666960	20100	20100	20100	20100	0
39	20240718	185200	399666960	20100	20100	20100	20100	0
40	20240718	185100	399666960	20100	20100	20100	20100	0
41	20240718	185000	399666960	20100	20100	20100	20100	0
42	20240718	184900	399666960	20100	20100	20100	20100	0
43	20240718	184800	399666960	20100	20100	20100	20100	0
44	20240718	184700	399666960	20100	20100	20100	20100	0
45	20240718	184600	399666960	20100	20100	20100	20100	0
46	20240718	184500	399666960	20100	20100	20100	20100	0
47	20240718	184400	399666960	20100	20100	20100	20100	0
48	20240718	184300	399666960	20100	20100	20100	20100	0
49	20240718	184200	399666960	20100	20100	20100	20100	0
50	20240718	184100	399666960	20100	20100	20100	20100	0
51	20240718	184000	399666960	20100	20100	20100	20100	0
52	20240718	183900	399666960	20100	20100	20100	20100	0
53	20240718	183800	399666960	20100	20100	20100	20100	0
54	20240718	183700	399666960	20100	20100	20100	20100	0
55	20240718	183600	399666960	20100	20100	20100	20100	0
56	20240718	183500	399666960	20100	20100	20100	20100	0
57	20240718	183400	399666960	20100	20100	20100	20100	0
58	20240718	183300	399666960	20100	20100	20100	20100	0
59	20240718	183200	399666960	20100	20100	20100	20100	0
60	20240718	183100	399666960	20100	20100	20100	20100	0
61	20240718	183000	399666960	20100	20100	20100	20100	0
62	20240718	182900	399666960	20100	20100	20100	20100	217
63	20240718	182800	399666960	20100	20100	20100	20100	0
64	20240718	182700	399666960	20100	20100	20100	20100	0
65	20240718	182600	399666960	20100	20100	20100	20100	0
66	20240718	182500	399666960	20100	20100	20100	20100	0
67	20240718	182400	399666960	20100	20100	20100	20100	0
68	20240718	182300	399666960	20100	20100	20100	20100	0
69	20240718	182200	399666960	20100	20100	20100	20100	0
70	20240718	182100	399666960	20100	20100	20100	20100	0
71	20240718	182000	399666960	20100	20100	20100	20100	0
72	20240718	181900	399666960	20100	20100	20100	20100	0
73	20240718	181800	399666960	20100	20100	20100	20100	0
74	20240718	181700	399666960	20100	20100	20100	20100	0
75	20240718	181600	399666960	20100	20100	20100	20100	0
76	20240718	181500	399666960	20100	20100	20100	20100	0
77	20240718	181400	399666960	20100	20100	20100	20100	0
78	20240718	181300	399666960	20100	20100	20100	20100	0
79	20240718	181200	399666960	20100	20100	20100	20100	0
80	20240718	181100	399666960	20100	20100	20100	20100	0
81	20240718	181000	399666960	20100	20100	20100	20100	0
82	20240718	180900	399666960	20100	20100	20100	20100	0
83	20240718	180800	399666960	20100	20100	20100	20100	0
84	20240718	180700	399666960	20100	20100	20100	20100	0
85	20240718	180600	399666960	20100	20100	20100	20100	0
86	20240718	180500	399666960	20100	20100	20100	20100	0
87	20240718	180400	399666960	20100	20100	20100	20100	0
88	20240718	180300	399666960	20100	20100	20100	20100	0
89	20240718	180200	399666960	20100	20100	20100	20100	0
90	20240718	180100	399666960	20100	20100	20100	20100	0
91	20240718	180000	399666960	20100	20100	20100	20100	0
92	20240718	175900	399666960	20100	20100	20100	20100	217
93	20240718	175800	399666960	20100	20100	20100	20100	0
94	20240718	175700	399666960	20100	20100	20100	20100	0
95	20240718	175600	399666960	20100	20100	20100	20100	0
96	20240718	175500	399666960	20100	20100	20100	20100	0
97	20240718	175400	399666960	20100	20100	20100	20100	0
98	20240718	175300	399666960	20100	20100	20100	20100	0
99	20240718	175200	399666960	20100	20100	20100	20100	0
100	20240718	175100	399666960	20100	20100	20100	20100	0
101	20240718	175000	399666960	20100	20100	20100	20100	0
102	20240718	174900	399666960	20100	20100	20100	20100	0
103	20240718	174800	399666960	20100	20100	20100	20100	0
104	20240718	174700	399666960	20100	20100	20100	20100	0
105	20240718	174600	399666960	20100	20100	20100	20100	0
106	20240718	174500	399666960	20100	20100	20100	20100	0
107	20240718	174400	399666960	20100	20100	20100	20100	0
108	20240718	174300	399666960	20100	20100	20100	20100	0
109	20240718	174200	399666960	20100	20100	20100	20100	0
110	20240718	174100	399666960	20100	20100	20100	20100	0
111	20240718	174000	399666960	20100	20100	20100	20100	0
112	20240718	173900	399666960	20100	20100	20100	20100	0
113	20240718	173800	399666960	20100	20100	20100	20100	0
114	20240718	173700	399666960	20100	20100	20100	20100	0
115	20240718	173600	399666960	20100	20100	20100	20100	0
116	20240718	173500	399666960	20100	20100	20100	20100	0
117	20240718	173400	399666960	20100	20100	20100	20100	0
118	20240718	173300	399666960	20100	20100	20100	20100	0
119	20240718	173200	399666960	20100	20100	20100	20100	0
120	20240718	173100	399666960	20100	20100	20100	20100	0
121	20240718	173000	399666960	20100	20100	20100	20100	0
122	20240718	172900	399666960	20100	20100	20100	20100	217
123	20240718	172800	399666960	20100	20100	20100	20100	0
124	20240718	172700	399666960	20100	20100	20100	20100	0
125	20240718	172600	399666960	20100	20100	20100	20100	0
126	20240718	172500	399666960	20100	20100	20100	20100	0
127	20240718	172400	399666960	20100	20100	20100	20100	0
128	20240718	172300	399666960	20100	20100	20100	20100	0
129	20240718	172200	399666960	20100	20100	20100	20100	0
130	20240718	172100	399666960	20100	20100	20100	20100	0
131	20240718	172000	399666960	20100	20100	20100	20100	0
132	20240718	171900	399666960	20100	20100	20100	20100	0
133	20240718	171800	399666960	20100	20100	20100	20100	0
134	20240718	171700	399666960	20100	20100	20100	20100	0
135	20240718	171600	399666960	20100	20100	20100	20100	0
136	20240718	171500	399666960	20100	20100	20100	20100	0
137	20240718	171400	399666960	20100	20100	20100	20100	0
138	20240718	171300	399666960	20100	20100	20100	20100	0
139	20240718	171200	399666960	20100	20100	20100	20100	0
140	20240718	171100	399666960	20100	20100	20100	20100	0
141	20240718	171000	399666960	20100	20100	20100	20100	0
142	20240718	170900	399666960	20100	20100	20100	20100	0
143	20240718	170800	399666960	20100	20100	20100	20100	0
144	20240718	170700	399666960	20100	20100	20100	20100	0
145	20240718	170600	399666960	20100	20100	20100	20100	0
146	20240718	170500	399666960	20100	20100	20100	20100	0
147	20240718	170400	399666960	20100	20100	20100	20100	0
148	20240718	170300	399666960	20100	20100	20100	20100	0
149	20240718	170200	399666960	20100	20100	20100	20100	0
150	20240718	170100	399666960	20100	20100	20100	20100	0
151	20240718	170000	399666960	20100	20100	20100	20100	0
152	20240718	165900	399666960	20100	20100	20100	20100	217
153	20240718	165800	399666960	20100	20100	20100	20100	0
154	20240718	165700	399666960	20100	20100	20100	20100	0
155	20240718	165600	399666960	20100	20100	20100	20100	0
156	20240718	165500	399666960	20100	20100	20100	20100	0
157	20240718	165400	399666960	20100	20100	20100	20100	0
158	20240718	165300	399666960	20100	20100	20100	20100	0
159	20240718	165200	399666960	20100	20100	20100	20100	0
160	20240718	165100	399666960	20100	20100	20100	20100	0
161	20240718	165000	399666960	20100	20100	20100	20100	0
162	20240718	164900	399666960	20100	20100	20100	20100	0
163	20240718	164800	399666960	20100	20100	20100	20100	0
164	20240718	164700	399666960	20100	20100	20100	20100	0
165	20240718	164600	399666960	20100	20100	20100	20100	0
166	20240718	164500	399666960	20100	20100	20100	20100	0
167	20240718	164400	399666960	20100	20100	20100	20100	0
168	20240718	164300	399666960	20100	20100	20100	20100	0
169	20240718	164200	399666960	20100	20100	20100	20100	0
170	20240718	164100	399666960	20100	20100	20100	20100	0
171	20240718	164000	399666960	20100	20100	20100	20100	0
172	20240718	163900	399666960	20100	20100	20100	20100	0
173	20240718	163800	399666960	20100	20100	20100	20100	0
174	20240718	163700	399666960	20100	20100	20100	20100	0
175	20240718	163600	399666960	20100	20100	20100	20100	0
176	20240718	163500	399666960	20100	20100	20100	20100	0
177	20240718	163400	399666960	20100	20100	20100	20100	0
178	20240718	163300	399666960	20100	20100	20100	20100	0
179	20240718	163200	399666960	20100	20100	20100	20100	0
180	20240718	163100	399666960	20100	20100	20100	20100	0
181	20240718	163000	399666960	20100	20100	20100	20100	0
182	20240718	162900	399666960	20100	20100	20100	20100	217
183	20240718	162800	399666960	20100	20100	20100	20100	0
184	20240718	162700	399666960	20100	20100	20100	20100	0
185	20240718	162600	399666960	20100	20100	20100	20100	0
186	20240718	162500	399666960	20100	20100	20100	20100	0
187	20240718	162400	399666960	20100	20100	20100	20100	0
188	20240718	162300	399666960	20100	20100	20100	20100	0
189	20240718	162200	399666960	20100	20100	20100	20100	0
190	20240718	162100	399666960	20100	20100	20100	20100	0
191	20240718	162000	399666960	20100	20100	20100	20100	0
192	20240718	161900	399666960	20100	20100	20100	20100	0
193	20240718	161800	399666960	20100	20100	20100	20100	0
194	20240718	161700	399666960	20100	20100	20100	20100	0
195	20240718	161600	399666960	20100	20100	20100	20100	0
196	20240718	161500	399666960	20100	20100	20100	20100	0
197	20240718	161400	399666960	20100	20100	20100	20100	0
198	20240718	161300	399666960	20100	20100	20100	20100	0
199	20240718	161200	399666960	20100	20100	20100	20100	0
200	20240718	161100	399666960	20100	20100	20100	20100	0
201	20240718	161000	399666960	20100	20100	20100	20100	0
202	20240718	160900	399666960	20100	20100	20100	20100	0
203	20240718	160800	399666960	20100	20100	20100	20100	0
204	20240718	160700	399666960	20100	20100	20100	20100	0
205	20240718	160600	399666960	20100	20100	20100	20100	0
206	20240718	160500	399666960	20100	20100	20100	20100	0
207	20240718	160400	399666960	20100	20100	20100	20100	0
208	20240718	160300	399666960	20100	20100	20100	20100	0
209	20240718	160200	399666960	20100	20100	20100	20100	0
210	20240718	160100	399666960	20100	20100	20100	20100	0
211	20240718	160000	399666960	20100	20100	20100	20100	0
212	20240718	155900	399666960	20100	20100	20100	20100	217
213	20240718	155800	399666960	20100	20100	20100	20100	0
214	20240718	155700	399666960	20100	20100	20100	20100	0
215	20240718	155600	399666960	20100	20100	20100	20100	0
216	20240718	155500	399666960	20100	20100	20100	20100	0
217	20240718	155400	399666960	20100	20100	20100	20100	0
218	20240718	155300	399666960	20100	20100	20100	20100	0
219	20240718	155200	399666960	20100	20100	20100	20100	0
220	20240718	155100	399666960	20100	20100	20100	20100	0
221	20240718	155000	399666960	20100	20100	20100	20100	0
222	20240718	154900	399666960	20100	20100	20100	20100	0
223	20240718	154800	399666960	20100	20100	20100	20100	0
224	20240718	154700	399666960	20100	20100	20100	20100	0
225	20240718	154600	399666960	20100	20100	20100	20100	0
226	20240718	154500	399666960	20100	20100	20100	20100	0
227	20240718	154400	399666960	20100	20100	20100	20100	0
228	20240718	154300	399666960	20100	20100	20100	20100	0
229	20240718	154200	399666960	20100	20100	20100	20100	0
230	20240718	154100	399666960	20100	20100	20100	20100	0
231	20240718	154000	399666960	20100	20100	20100	20100	0
232	20240718	153900	399666960	20100	20100	20100	20100	0
233	20240718	153800	399666960	20100	20100	20100	20100	0
234	20240718	153700	399666960	20100	20100	20100	20100	0
235	20240718	153600	399666960	20100	20100	20100	20100	0
236	20240718	153500	399666960	20100	20100	20100	20100	0
237	20240718	153400	399666960	20100	20100	20100	20100	0
238	20240718	153300	399666960	20100	20100	20100	20100	0
239	20240718	153200	399666960	20100	20100	20100	20100	0
240	20240718	153100	399666960	20100	20100	20100	20100	0
241	20240718	153000	399666960	20100	20100	20100	20100	217
242	20240718	152900	395305260	20050	20050	20050	20050	0
243	20240718	152800	395305260	20050	20050	20050	20050	0
244	20240718	152700	395305260	20050	20050	20050	20050	0
245	20240718	152600	395305260	20050	20050	20050	20050	0
246	20240718	152500	395305260	20050	20050	20050	20050	0
247	20240718	152400	395305260	20050	20050	20050	20050	0
248	20240718	152300	395305260	20050	20050	20050	20050	0
249	20240718	152200	395305260	20050	20050	20050	20050	0
250	20240718	152100	395305260	20050	20050	20050	20050	0
251	20240718	152000	395305260	20050	20050	20050	20050	0
252	20240718	151900	395305260	20050	20050	20050	20050	25
253	20240718	151800	394804010	20050	20050	20050	20050	0
254	20240718	151700	394804010	20050	20000	20050	20000	37
255	20240718	151600	394063960	19990	19990	19990	19990	25
256	20240718	151500	393564210	20000	20000	20000	20000	25
257	20240718	151400	393064210	19990	19990	19990	19990	50
258	20240718	151300	392064710	20000	20000	20000	20000	29
259	20240718	151200	391484710	19990	19990	20050	19990	60
260	20240718	151100	390284710	19990	19990	19990	19990	25
261	20240718	151000	389784960	19990	19990	20050	19990	27
262	20240718	150900	389245170	19990	20000	20000	19990	52
263	20240718	150800	388205420	20000	20000	20000	20000	27
264	20240718	150700	387665420	20000	19990	20000	19990	65
265	20240718	150600	386365670	19990	19990	19990	19990	25
266	20240718	150500	385865920	20000	19990	20000	19990	53
267	20240718	150400	384806170	19990	19990	19990	19990	25
268	20240718	150300	384306420	19990	19990	19990	19990	25
269	20240718	150200	383806670	19990	19990	19990	19990	50
270	20240718	150100	382807170	19990	19990	19990	19990	25
271	20240718	150000	382307420	19990	19990	19990	19990	50
272	20240718	145900	381307920	20050	20000	20050	20000	26
273	20240718	145800	380787870	20000	20000	20000	20000	50
274	20240718	145700	379787870	20000	20050	20050	20000	30
275	20240718	145600	379187620	20000	20050	20050	20000	27
276	20240718	145500	378647520	20000	20000	20050	20000	69
277	20240718	145400	377267320	20000	20050	20050	20000	27
278	20240718	145300	376727220	20000	20000	20000	20000	50
279	20240718	145200	375727220	20000	20050	20050	20000	115
280	20240718	145100	373426970	20000	20000	20050	20000	137
281	20240718	145000	370682620	20000	20000	20000	20000	25
282	20240718	144900	370182620	20000	20000	20000	20000	25
283	20240718	144800	369682620	20000	20000	20000	20000	0
284	20240718	144700	369682620	20000	20000	20000	20000	0
285	20240718	144600	369682620	20000	20000	20000	20000	0
286	20240718	144500	369682620	20000	20000	20000	20000	0
287	20240718	144400	369682620	20000	20000	20000	20000	0
288	20240718	144300	369682620	20000	20000	20000	20000	0
289	20240718	144200	369682620	20000	20000	20000	20000	51
290	20240718	144100	368662620	20000	20000	20000	20000	0
291	20240718	144000	368662620	20000	20000	20000	20000	14
292	20240718	143900	368382620	20050	20050	20050	20050	5
293	20240718	143800	368282370	20050	20100	20100	20050	47
294	20240718	143700	367339920	20100	20100	20100	20100	5
295	20240718	143600	367239420	20100	20100	20100	20100	0
296	20240718	143500	367239420	20100	20050	20100	20050	52
297	20240718	143400	366194570	20050	20050	20050	20050	0
298	20240718	143300	366194570	20050	20050	20050	20050	2
299	20240718	143200	366154470	20050	20100	20100	20050	4
300	20240718	143100	366074120	20100	20100	20100	20100	0
301	20240718	143000	366074120	20100	20100	20100	20000	20
302	20240718	142900	365673520	20100	20100	20100	20100	1
303	20240718	142800	365653420	20000	20050	20050	20000	8
304	20240718	142700	365493370	20100	20100	20100	20100	0
305	20240718	142600	365493370	20100	20100	20100	20100	0
306	20240718	142500	365493370	20100	20100	20100	20100	2
307	20240718	142400	365453170	20100	20100	20100	20100	0
308	20240718	142300	365453170	20100	20100	20100	20100	1
309	20240718	142200	365433070	20000	20000	20000	20000	0
310	20240718	142100	365433070	20000	20000	20000	20000	0
311	20240718	142000	365433070	20000	20000	20000	20000	14
312	20240718	141900	365153070	20100	20100	20100	20100	350
313	20240718	141800	358118070	20000	20000	20000	20000	8
314	20240718	141700	357958070	20000	20000	20000	20000	0
315	20240718	141600	357958070	20000	20000	20000	20000	0
316	20240718	141500	357958070	20000	20000	20000	20000	1
317	20240718	141400	357938070	20000	20000	20000	20000	0
318	20240718	141300	357938070	20000	20000	20000	20000	0
319	20240718	141200	357938070	20000	20000	20000	20000	0
320	20240718	141100	357938070	20000	20000	20000	20000	0
321	20240718	141000	357938070	20000	20000	20000	20000	14
322	20240718	140900	357658070	20000	20000	20000	20000	57
323	20240718	140800	356518070	20000	20000	20000	20000	0
324	20240718	140700	356518070	20000	20000	20000	20000	0
325	20240718	140600	356518070	20000	20000	20000	20000	1
326	20240718	140500	356498070	20100	20050	20100	20050	124
327	20240718	140400	354011820	20050	20050	20050	20050	0
328	20240718	140300	354011820	20050	20050	20050	20050	0
329	20240718	140200	354011820	20050	20050	20050	20050	11
330	20240718	140100	353791270	20050	20050	20050	20050	1
331	20240718	140000	353771220	20000	20000	20000	20000	14
332	20240718	135900	353491220	20050	20050	20050	20050	6
333	20240718	135800	353370920	20050	20050	20050	20050	3
334	20240718	135700	353310770	20000	20000	20000	20000	0
335	20240718	135600	353310770	20000	20000	20000	20000	0
336	20240718	135500	353310770	20000	20000	20000	20000	1
337	20240718	135400	353290770	20050	20050	20050	20050	1
338	20240718	135300	353270720	20000	20000	20000	20000	0
339	20240718	135200	353270720	20000	20000	20000	20000	0
340	20240718	135100	353270720	20000	20000	20000	20000	0
341	20240718	135000	353270720	20000	20050	20050	20000	19
342	20240718	134900	352890470	20050	20050	20050	20050	10
343	20240718	134800	352689970	20050	20050	20050	20050	15
344	20240718	134700	352389220	20050	20050	20050	20050	5
345	20240718	134600	352288970	20000	20000	20000	20000	0
346	20240718	134500	352288970	20000	20000	20000	20000	2
347	20240718	134400	352248970	20000	20000	20000	20000	0
348	20240718	134300	352248970	20000	20000	20000	20000	0
349	20240718	134200	352248970	20000	20000	20000	20000	0
350	20240718	134100	352248970	20000	20000	20000	20000	0
351	20240718	134000	352248970	20000	20000	20000	20000	32
352	20240718	133900	351608970	20000	20000	20000	20000	25
353	20240718	133800	351108970	20000	20000	20000	20000	1
354	20240718	133700	351088970	19990	19990	19990	19990	0
355	20240718	133600	351088970	19990	19990	19990	19990	0
356	20240718	133500	351088970	19990	19990	20000	19990	171
357	20240718	133400	347670280	19990	20000	20000	19990	347
358	20240718	133300	340733740	19990	19990	19990	19990	0
359	20240718	133200	340733740	19990	19990	19990	19990	0
360	20240718	133100	340733740	19990	19990	19990	19990	0
361	20240718	133000	340733740	19990	20000	20000	19990	14
362	20240718	132900	340453860	20000	20050	20100	20000	1202
363	20240718	132800	316405960	20050	20050	20050	20050	1
364	20240718	132700	316385910	20100	20100	20100	20100	2
365	20240718	132600	316345710	20100	20100	20100	20100	0
366	20240718	132500	316345710	20100	20100	20100	20100	0
367	20240718	132400	316345710	20100	20100	20100	20100	0
368	20240718	132300	316345710	20100	20100	20100	20100	0
369	20240718	132200	316345710	20100	20100	20100	20100	4
370	20240718	132100	316265310	20050	20050	20050	20050	0
371	20240718	132000	316265310	20050	20050	20050	20050	26
372	20240718	131900	315744010	20050	20050	20050	20050	0
373	20240718	131800	315744010	20050	20050	20050	20050	0
374	20240718	131700	315744010	20050	20100	20100	20050	9
375	20240718	131600	315563160	20100	20100	20100	20100	5
376	20240718	131500	315462660	20050	20050	20050	20050	0
377	20240718	131400	315462660	20050	20100	20100	20050	2
378	20240718	131300	315422510	20050	20050	20050	20050	0
379	20240718	131200	315422510	20050	20050	20050	20050	0
380	20240718	131100	315422510	20050	20050	20050	20050	0
381	20240718	131000	315422510	20050	20050	20100	20050	25
382	20240718	130900	314921160	20050	20050	20050	20050	0
383	20240718	130800	314921160	20050	20050	20050	20050	124
384	20240718	130700	312434960	20100	20100	20100	20100	0
385	20240718	130600	312434960	20100	20100	20100	20100	0
386	20240718	130500	312434960	20100	20100	20100	20100	0
387	20240718	130400	312434960	20100	20100	20100	20100	1
388	20240718	130300	312414860	20050	20050	20050	20050	0
389	20240718	130200	312414860	20050	20050	20050	20050	7
390	20240718	130100	312274510	20050	20050	20050	20050	0
391	20240718	130000	312274510	20050	20050	20050	20050	14
392	20240718	125900	311993810	20050	20050	20050	20050	1
393	20240718	125800	311973760	20050	20050	20050	20050	0
394	20240718	125700	311973760	20050	20050	20050	20050	20
395	20240718	125600	311572760	20050	20050	20050	20050	0
396	20240718	125500	311572760	20050	20050	20050	20050	0
397	20240718	125400	311572760	20050	20050	20050	20050	0
398	20240718	125300	311572760	20050	20050	20050	20050	1
399	20240718	125200	311552710	20100	20100	20100	20050	228
400	20240718	125100	306980910	20050	20050	20050	20050	327
401	20240718	125000	300424560	20000	20000	20000	20000	14
402	20240718	124900	300144560	20100	20100	20100	20100	0
403	20240718	124800	300144560	20100	20100	20100	20100	1
404	20240718	124700	300124460	20050	20050	20050	20050	0
405	20240718	124600	300124460	20050	20050	20050	20050	0
406	20240718	124500	300124460	20050	20050	20050	20050	0
407	20240718	124400	300124460	20050	20050	20050	20050	2
408	20240718	124300	300084360	20000	20000	20000	20000	0
409	20240718	124200	300084360	20000	20000	20000	20000	0
410	20240718	124100	300084360	20000	20000	20000	20000	0
411	20240718	124000	300084360	20000	20000	20000	20000	15
412	20240718	123900	299784360	20050	20050	20050	20050	0
413	20240718	123800	299784360	20050	20050	20050	20050	0
414	20240718	123700	299784360	20050	20050	20050	20050	27
415	20240718	123600	299243010	20000	20000	20000	20000	8
416	20240718	123500	299083010	20000	20000	20000	20000	0
417	20240718	123400	299083010	20000	20000	20000	20000	0
418	20240718	123300	299083010	20000	20000	20000	20000	0
419	20240718	123200	299083010	20000	20000	20000	20000	0
420	20240718	123100	299083010	20000	20000	20000	20000	0
421	20240718	123000	299083010	20000	20000	20000	20000	15
422	20240718	122900	298783010	20100	20100	20100	20100	0
423	20240718	122800	298783010	20100	20100	20100	20100	1
424	20240718	122700	298762910	20000	20000	20000	20000	0
425	20240718	122600	298762910	20000	20000	20000	20000	0
426	20240718	122500	298762910	20000	20000	20000	20000	0
427	20240718	122400	298762910	20000	20000	20000	20000	0
428	20240718	122300	298762910	20000	20000	20000	20000	0
429	20240718	122200	298762910	20000	20000	20000	20000	0
430	20240718	122100	298762910	20000	20000	20000	20000	0
431	20240718	122000	298762910	20000	20000	20000	20000	15
432	20240718	121900	298462910	20100	20100	20100	20100	0
433	20240718	121800	298462910	20100	20100	20100	20100	0
434	20240718	121700	298462910	20100	20100	20100	20100	4
435	20240718	121600	298382510	20000	20000	20000	20000	0
436	20240718	121500	298382510	20000	20000	20000	20000	0
437	20240718	121400	298382510	20000	20000	20000	20000	0
438	20240718	121300	298382510	20000	20000	20000	20000	0
439	20240718	121200	298382510	20000	20000	20000	20000	0
440	20240718	121100	298382510	20000	20000	20000	20000	0
441	20240718	121000	298382510	20000	20000	20000	20000	16
442	20240718	120900	298062510	20050	20050	20050	20050	0
443	20240718	120800	298062510	20050	20050	20050	20050	0
444	20240718	120700	298062510	20050	20050	20050	20050	0
445	20240718	120600	298062510	20050	20050	20050	20050	0
446	20240718	120500	298062510	20050	20050	20050	20050	0
447	20240718	120400	298062510	20050	20050	20050	20050	0
448	20240718	120300	298062510	20050	20050	20050	20050	0
449	20240718	120200	298062510	20050	20050	20050	20050	1
450	20240718	120100	298042460	20000	20000	20000	20000	0
451	20240718	120000	298042460	20000	20000	20000	20000	21
452	20240718	115900	297622460	20000	20000	20000	20000	0
453	20240718	115800	297622460	20000	20000	20000	20000	0
454	20240718	115700	297622460	20000	20000	20000	20000	0
455	20240718	115600	297622460	20000	20000	20000	20000	83
456	20240718	115500	295962460	20000	20050	20050	20000	101
457	20240718	115400	293939260	20050	20050	20050	20050	0
458	20240718	115300	293939260	20050	20050	20050	20050	0
459	20240718	115200	293939260	20050	20050	20050	20050	0
460	20240718	115100	293939260	20050	20050	20050	20050	0
461	20240718	115000	293939260	20050	20050	20050	20050	16
462	20240718	114900	293618460	20050	20050	20050	20050	0
463	20240718	114800	293618460	20050	20050	20050	20050	0
464	20240718	114700	293618460	20050	20050	20050	20050	0
465	20240718	114600	293618460	20050	20050	20050	20050	18
466	20240718	114500	293257560	20100	20050	20100	20050	4
467	20240718	114400	293177310	20050	20050	20050	20050	5
468	20240718	114300	293077060	20050	20050	20050	20050	0
469	20240718	114200	293077060	20050	20050	20050	20050	0
470	20240718	114100	293077060	20050	20050	20050	20050	13
471	20240718	114000	292816410	20050	20050	20050	20050	17
472	20240718	113900	292475560	20100	20100	20100	20100	2
473	20240718	113800	292435360	20100	20100	20100	20100	0
474	20240718	113700	292435360	20100	20100	20100	20100	0
475	20240718	113600	292435360	20100	20100	20100	20100	1
476	20240718	113500	292415260	20050	20050	20050	20050	0
477	20240718	113400	292415260	20050	20050	20050	20050	0
478	20240718	113300	292415260	20050	20050	20050	20050	27
479	20240718	113200	291873910	20050	20050	20050	20050	0
480	20240718	113100	291873910	20050	20050	20050	20050	0
481	20240718	113000	291873910	20050	20050	20050	20050	17
482	20240718	112900	291533060	20050	20050	20050	20050	0
483	20240718	112800	291533060	20050	20050	20050	20050	0
484	20240718	112700	291533060	20050	20050	20050	20050	51
485	20240718	112600	290510510	20000	20000	20000	20000	0
486	20240718	112500	290510510	20000	20000	20000	20000	0
487	20240718	112400	290510510	20000	20000	20000	20000	0
488	20240718	112300	290510510	20000	20000	20000	20000	0
489	20240718	112200	290510510	20000	20000	20000	20000	0
490	20240718	112100	290510510	20000	20000	20000	20000	0
491	20240718	112000	290510510	20000	20000	20000	20000	17
492	20240718	111900	290170510	20000	20000	20000	20000	0
493	20240718	111800	290170510	20000	20000	20000	20000	0
494	20240718	111700	290170510	20000	20050	20050	20000	40
495	20240718	111600	289370360	20100	20100	20100	20100	2
496	20240718	111500	289330160	20100	20100	20100	20100	0
497	20240718	111400	289330160	20100	20100	20100	20100	1
498	20240718	111300	289310060	20100	20100	20100	20100	0
499	20240718	111200	289310060	20100	20100	20100	20100	10
500	20240718	111100	289109060	20000	20000	20000	20000	0
501	20240718	111000	289109060	20000	20000	20000	20000	17
502	20240718	110900	288769060	20000	20000	20000	20000	0
503	20240718	110800	288769060	20000	20000	20000	20000	0
504	20240718	110700	288769060	20000	20000	20000	20000	19
505	20240718	110600	288389060	20000	20000	20000	20000	24
506	20240718	110500	287909060	19990	19990	19990	19990	0
507	20240718	110400	287909060	19990	19990	19990	19990	0
508	20240718	110300	287909060	19990	19990	19990	19990	0
509	20240718	110200	287909060	19990	19990	19990	19990	0
510	20240718	110100	287909060	19990	19990	19990	19990	0
511	20240718	110000	287909060	19990	20000	20000	19990	17
512	20240718	105900	287569210	20000	20000	20000	20000	0
513	20240718	105800	287569210	20000	20000	20000	20000	0
514	20240718	105700	287569210	20000	20000	20000	20000	0
515	20240718	105600	287569210	20000	20000	20000	20000	741
516	20240718	105500	272749210	20000	20000	20000	20000	129
517	20240718	105400	270169210	20000	20000	20000	20000	0
518	20240718	105300	270169210	20000	20000	20000	20000	14
519	20240718	105200	269889210	20100	20100	20100	20100	11
520	20240718	105100	269668110	20000	20000	20000	20000	1
521	20240718	105000	269648110	19990	20000	20000	19990	120
522	20240718	104900	267248350	20000	20000	20000	20000	1
523	20240718	104800	267228350	20050	20050	20050	20050	3
524	20240718	104700	267168200	20050	20050	20050	20050	13
525	20240718	104600	266907550	20050	20050	20050	20050	240
526	20240718	104500	262095550	20050	20050	20050	20050	1
527	20240718	104400	262075500	20050	20050	20050	20050	0
528	20240718	104300	262075500	20050	20050	20050	20050	0
529	20240718	104200	262075500	20050	20050	20050	20050	0
530	20240718	104100	262075500	20050	20050	20050	20050	0
531	20240718	104000	262075500	20050	20050	20050	20050	26
532	20240718	103900	261554200	20050	20050	20050	20050	0
533	20240718	103800	261554200	20050	20050	20050	20050	0
534	20240718	103700	261554200	20050	20050	20050	20050	26
535	20240718	103600	261032900	20100	20100	20100	20100	0
536	20240718	103500	261032900	20100	20100	20100	20100	3
537	20240718	103400	260972600	20000	20000	20000	20000	0
538	20240718	103300	260972600	20000	20000	20000	20000	0
539	20240718	103200	260972600	20000	20000	20000	20000	0
540	20240718	103100	260972600	20000	20000	20000	20000	0
541	20240718	103000	260972600	20000	20050	20050	20000	18
542	20240718	102900	260612300	20050	20050	20050	20050	0
543	20240718	102800	260612300	20050	20050	20050	20050	0
544	20240718	102700	260612300	20050	20050	20050	20050	0
545	20240718	102600	260612300	20050	20050	20050	20050	16
546	20240718	102500	260291500	20050	20050	20050	20050	990
547	20240718	102400	240442000	20000	19990	20000	19990	266
548	20240718	102300	235122440	19990	19990	19990	19990	2
549	20240718	102200	235082460	19980	19990	19990	19980	333
550	20240718	102100	228428090	19990	19990	19990	19990	0
551	20240718	102000	228428090	19990	20000	20000	19990	20
552	20240718	101900	228028220	19990	19990	19990	19990	0
553	20240718	101800	228028220	19990	19990	19990	19990	0
554	20240718	101700	228028220	19990	20000	20000	19990	109
555	20240718	101600	225848300	20000	20000	20000	20000	0
556	20240718	101500	225848300	20000	20000	20000	20000	0
557	20240718	101400	225848300	20000	20000	20000	20000	13
558	20240718	101300	225588300	20000	20000	20000	20000	6
559	20240718	101200	225468300	20000	20000	20000	20000	1
560	20240718	101100	225448300	19990	19990	19990	19990	50
561	20240718	101000	224448800	19990	19990	19990	19990	18
562	20240718	100900	224088980	19990	19990	19990	19990	0
563	20240718	100800	224088980	19990	19990	19990	19990	8
564	20240718	100700	223929060	20000	20000	20000	20000	3
565	20240718	100600	223869060	19990	19990	19990	19980	113
566	20240718	100500	221610250	19980	19980	19980	19980	0
567	20240718	100400	221610250	19980	19990	19990	19980	93
568	20240718	100300	219752070	19980	20000	20000	19980	594
569	20240718	100200	207876290	20050	20050	20050	20050	0
570	20240718	100100	207876290	20050	20050	20050	20050	2
571	20240718	100000	207836190	20050	20050	20050	20000	23
572	20240718	095900	207376040	20050	20050	20050	20050	1
573	20240718	095800	207355990	20050	20050	20050	20050	3
574	20240718	095700	207295840	20100	20100	20100	20100	0
575	20240718	095600	207295840	20100	20100	20100	20000	52
576	20240718	095500	206255640	20100	20100	20100	20100	0
577	20240718	095400	206255640	20100	20100	20100	20100	3
578	20240718	095300	206195340	20050	20050	20050	20050	1
579	20240718	095200	206175290	20050	20050	20050	20050	2
580	20240718	095100	206135190	20050	20050	20050	20050	0
581	20240718	095000	206135190	20050	20000	20050	20000	91
582	20240718	094900	204311690	20050	20000	20050	20000	126
583	20240718	094800	201791590	20000	20000	20000	20000	42
584	20240718	094700	200951590	20000	20000	20000	20000	0
585	20240718	094600	200951590	20000	20000	20000	20000	0
586	20240718	094500	200951590	20000	20000	20000	20000	0
587	20240718	094400	200951590	20000	20050	20050	20000	121
588	20240718	094300	198531040	20100	20050	20100	20000	221
589	20240718	094200	194098040	20050	20050	20050	20050	4
590	20240718	094100	194017840	20050	20050	20050	20000	27
591	20240718	094000	193477490	20050	20050	20050	20050	6
592	20240718	093900	193357190	20050	20050	20050	20050	6
593	20240718	093800	193236890	20050	20050	20050	20050	3
594	20240718	093700	193176740	20050	20050	20050	20050	2
595	20240718	093600	193136640	20000	20000	20000	20000	6
596	20240718	093500	193016640	20050	20050	20050	20050	6
597	20240718	093400	192896340	20000	20000	20000	20000	0
598	20240718	093300	192896340	20000	20000	20000	20000	110
599	20240718	093200	190696340	20000	20000	20000	20000	0
600	20240718	093100	190696340	20000	20050	20050	20000	397
601	20240718	093000	182737040	20050	20000	20050	20000	19
602	20240718	092900	182356990	20050	20100	20100	20050	73
603	20240718	092800	180893140	20050	20050	20050	20050	0
604	20240718	092700	180893140	20050	20050	20050	20050	50
605	20240718	092600	179890640	20050	20000	20050	20000	113
606	20240718	092500	177629990	20100	20100	20100	20100	7
607	20240718	092400	177489290	19990	20000	20000	19990	273
608	20240718	092300	172029490	19990	19960	19990	19960	119
609	20240718	092200	169654040	19960	19960	19960	19960	1
610	20240718	092100	169634080	19920	19920	19920	19920	0
611	20240718	092000	169634080	19920	20000	20000	19920	355
612	20240718	091900	162544230	19980	19980	19980	19980	9
613	20240718	091800	162364410	19900	19900	19900	19900	22
614	20240718	091700	161926610	19900	19880	19910	19870	986
615	20240718	091600	142311020	19860	19860	19860	19860	0
616	20240718	091500	142311020	19860	19880	19880	19860	14
617	20240718	091400	142032940	19860	19870	19870	19860	89
618	20240718	091300	140264620	19880	19860	19880	19850	504
619	20240718	091200	130258890	19880	19910	19910	19860	434
620	20240718	091100	121632790	19900	19950	19950	19900	270
621	20240718	091000	116252920	19940	19950	19950	19940	8
622	20240718	090900	116093380	19910	19980	19980	19900	62
623	20240718	090800	114854770	19910	19970	19970	19910	8
624	20240718	090700	114695070	19970	19860	19970	19860	4
625	20240718	090600	114615300	19850	20000	20000	19800	2345
626	20240718	090500	67822000	20000	20100	20150	20000	1772
627	20240718	090400	32310200	20100	20100	20250	20100	12
628	20240718	090300	32068850	20100	20100	20100	20100	21
629	20240718	090200	31646750	20250	20150	20250	20100	888
630	20240718	090100	13757300	20150	20200	20200	20150	495
631	20240718	090000	3760300	20200	20250	20250	20200	186