KissMeData/005850/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	184600	4481330550	40150	40150	40150	40150	3478
3	20240717	184500	4481330550	40150	40150	40150	40150	0
4	20240717	184400	4481330550	40150	40150	40150	40150	0
5	20240717	184300	4481330550	40150	40150	40150	40150	0
6	20240717	184200	4481330550	40150	40150	40150	40150	0
7	20240717	184100	4481330550	40150	40150	40150	40150	0
8	20240717	184000	4481330550	40150	40150	40150	40150	0
9	20240717	183900	4481330550	40150	40150	40150	40150	0
10	20240717	183800	4481330550	40150	40150	40150	40150	0
11	20240717	183700	4481330550	40150	40150	40150	40150	0
12	20240717	183600	4481330550	40150	40150	40150	40150	0
13	20240717	183500	4481330550	40150	40150	40150	40150	0
14	20240717	183400	4481330550	40150	40150	40150	40150	0
15	20240717	183300	4481330550	40150	40150	40150	40150	0
16	20240717	183200	4481330550	40150	40150	40150	40150	0
17	20240717	183100	4481330550	40150	40150	40150	40150	0
18	20240717	183000	4481330550	40150	40150	40150	40150	0
19	20240717	182900	4481330550	40150	40150	40150	40150	0
20	20240717	182800	4481330550	40150	40150	40150	40150	0
21	20240717	182700	4481330550	40150	40150	40150	40150	0
22	20240717	182600	4481330550	40150	40150	40150	40150	0
23	20240717	182500	4481330550	40150	40150	40150	40150	0
24	20240717	182400	4481330550	40150	40150	40150	40150	0
25	20240717	182300	4481330550	40150	40150	40150	40150	0
26	20240717	182200	4481330550	40150	40150	40150	40150	0
27	20240717	182100	4481330550	40150	40150	40150	40150	0
28	20240717	182000	4481330550	40150	40150	40150	40150	0
29	20240717	181900	4481330550	40150	40150	40150	40150	0
30	20240717	181800	4481330550	40150	40150	40150	40150	0
31	20240717	181700	4481330550	40150	40150	40150	40150	0
32	20240717	181600	4481330550	40150	40150	40150	40150	3478
33	20240717	181500	4481330550	40150	40150	40150	40150	0
34	20240717	181400	4481330550	40150	40150	40150	40150	0
35	20240717	181300	4481330550	40150	40150	40150	40150	0
36	20240717	181200	4481330550	40150	40150	40150	40150	0
37	20240717	181100	4481330550	40150	40150	40150	40150	0
38	20240717	181000	4481330550	40150	40150	40150	40150	0
39	20240717	180900	4481330550	40150	40150	40150	40150	0
40	20240717	180800	4481330550	40150	40150	40150	40150	0
41	20240717	180700	4481330550	40150	40150	40150	40150	0
42	20240717	180600	4481330550	40150	40150	40150	40150	0
43	20240717	180500	4481330550	40150	40150	40150	40150	0
44	20240717	180400	4481330550	40150	40150	40150	40150	0
45	20240717	180300	4481330550	40150	40150	40150	40150	0
46	20240717	180200	4481330550	40150	40150	40150	40150	0
47	20240717	180100	4481330550	40150	40150	40150	40150	0
48	20240717	180000	4481330550	40150	40150	40150	40150	0
49	20240717	175900	4481330550	40150	40150	40150	40150	0
50	20240717	175800	4481330550	40150	40150	40150	40150	0
51	20240717	175700	4481330550	40150	40150	40150	40150	0
52	20240717	175600	4481330550	40150	40150	40150	40150	0
53	20240717	175500	4481330550	40150	40150	40150	40150	0
54	20240717	175400	4481330550	40150	40150	40150	40150	0
55	20240717	175300	4481330550	40150	40150	40150	40150	0
56	20240717	175200	4481330550	40150	40150	40150	40150	0
57	20240717	175100	4481330550	40150	40150	40150	40150	0
58	20240717	175000	4481330550	40150	40150	40150	40150	0
59	20240717	174900	4481330550	40150	40150	40150	40150	0
60	20240717	174800	4481330550	40150	40150	40150	40150	0
61	20240717	174700	4481330550	40150	40150	40150	40150	0
62	20240717	174600	4481330550	40150	40150	40150	40150	3478
63	20240717	174500	4481330550	40150	40150	40150	40150	0
64	20240717	174400	4481330550	40150	40150	40150	40150	0
65	20240717	174300	4481330550	40150	40150	40150	40150	0
66	20240717	174200	4481330550	40150	40150	40150	40150	0
67	20240717	174100	4481330550	40150	40150	40150	40150	0
68	20240717	174000	4481330550	40150	40150	40150	40150	0
69	20240717	173900	4481330550	40150	40150	40150	40150	0
70	20240717	173800	4481330550	40150	40150	40150	40150	0
71	20240717	173700	4481330550	40150	40150	40150	40150	0
72	20240717	173600	4481330550	40150	40150	40150	40150	0
73	20240717	173500	4481330550	40150	40150	40150	40150	0
74	20240717	173400	4481330550	40150	40150	40150	40150	0
75	20240717	173300	4481330550	40150	40150	40150	40150	0
76	20240717	173200	4481330550	40150	40150	40150	40150	0
77	20240717	173100	4481330550	40150	40150	40150	40150	0
78	20240717	173000	4481330550	40150	40150	40150	40150	0
79	20240717	172900	4481330550	40150	40150	40150	40150	0
80	20240717	172800	4481330550	40150	40150	40150	40150	0
81	20240717	172700	4481330550	40150	40150	40150	40150	0
82	20240717	172600	4481330550	40150	40150	40150	40150	0
83	20240717	172500	4481330550	40150	40150	40150	40150	0
84	20240717	172400	4481330550	40150	40150	40150	40150	0
85	20240717	172300	4481330550	40150	40150	40150	40150	0
86	20240717	172200	4481330550	40150	40150	40150	40150	0
87	20240717	172100	4481330550	40150	40150	40150	40150	0
88	20240717	172000	4481330550	40150	40150	40150	40150	0
89	20240717	171900	4481330550	40150	40150	40150	40150	0
90	20240717	171800	4481330550	40150	40150	40150	40150	0
91	20240717	171700	4481330550	40150	40150	40150	40150	0
92	20240717	171600	4481330550	40150	40150	40150	40150	3478
93	20240717	171500	4481330550	40150	40150	40150	40150	0
94	20240717	171400	4481330550	40150	40150	40150	40150	0
95	20240717	171300	4481330550	40150	40150	40150	40150	0
96	20240717	171200	4481330550	40150	40150	40150	40150	0
97	20240717	171100	4481330550	40150	40150	40150	40150	0
98	20240717	171000	4481330550	40150	40150	40150	40150	0
99	20240717	170900	4481330550	40150	40150	40150	40150	0
100	20240717	170800	4481330550	40150	40150	40150	40150	0
101	20240717	170700	4481330550	40150	40150	40150	40150	0
102	20240717	170600	4481330550	40150	40150	40150	40150	0
103	20240717	170500	4481330550	40150	40150	40150	40150	0
104	20240717	170400	4481330550	40150	40150	40150	40150	0
105	20240717	170300	4481330550	40150	40150	40150	40150	0
106	20240717	170200	4481330550	40150	40150	40150	40150	0
107	20240717	170100	4481330550	40150	40150	40150	40150	0
108	20240717	170000	4481330550	40150	40150	40150	40150	0
109	20240717	165900	4481330550	40150	40150	40150	40150	0
110	20240717	165800	4481330550	40150	40150	40150	40150	0
111	20240717	165700	4481330550	40150	40150	40150	40150	0
112	20240717	165600	4481330550	40150	40150	40150	40150	0
113	20240717	165500	4481330550	40150	40150	40150	40150	0
114	20240717	165400	4481330550	40150	40150	40150	40150	0
115	20240717	165300	4481330550	40150	40150	40150	40150	0
116	20240717	165200	4481330550	40150	40150	40150	40150	0
117	20240717	165100	4481330550	40150	40150	40150	40150	0
118	20240717	165000	4481330550	40150	40150	40150	40150	0
119	20240717	164900	4481330550	40150	40150	40150	40150	0
120	20240717	164800	4481330550	40150	40150	40150	40150	0
121	20240717	164700	4481330550	40150	40150	40150	40150	0
122	20240717	164600	4481330550	40150	40150	40150	40150	3478
123	20240717	164500	4481330550	40150	40150	40150	40150	0
124	20240717	164400	4481330550	40150	40150	40150	40150	0
125	20240717	164300	4481330550	40150	40150	40150	40150	0
126	20240717	164200	4481330550	40150	40150	40150	40150	0
127	20240717	164100	4481330550	40150	40150	40150	40150	0
128	20240717	164000	4481330550	40150	40150	40150	40150	0
129	20240717	163900	4481330550	40150	40150	40150	40150	0
130	20240717	163800	4481330550	40150	40150	40150	40150	0
131	20240717	163700	4481330550	40150	40150	40150	40150	0
132	20240717	163600	4481330550	40150	40150	40150	40150	0
133	20240717	163500	4481330550	40150	40150	40150	40150	0
134	20240717	163400	4481330550	40150	40150	40150	40150	0
135	20240717	163300	4481330550	40150	40150	40150	40150	0
136	20240717	163200	4481330550	40150	40150	40150	40150	0
137	20240717	163100	4481330550	40150	40150	40150	40150	0
138	20240717	163000	4481330550	40150	40150	40150	40150	0
139	20240717	162900	4481330550	40150	40150	40150	40150	0
140	20240717	162800	4481330550	40150	40150	40150	40150	0
141	20240717	162700	4481330550	40150	40150	40150	40150	0
142	20240717	162600	4481330550	40150	40150	40150	40150	0
143	20240717	162500	4481330550	40150	40150	40150	40150	0
144	20240717	162400	4481330550	40150	40150	40150	40150	0
145	20240717	162300	4481330550	40150	40150	40150	40150	0
146	20240717	162200	4481330550	40150	40150	40150	40150	0
147	20240717	162100	4481330550	40150	40150	40150	40150	0
148	20240717	162000	4481330550	40150	40150	40150	40150	0
149	20240717	161900	4481330550	40150	40150	40150	40150	0
150	20240717	161800	4481330550	40150	40150	40150	40150	0
151	20240717	161700	4481330550	40150	40150	40150	40150	0
152	20240717	161600	4481330550	40150	40150	40150	40150	3478
153	20240717	161500	4481330550	40150	40150	40150	40150	0
154	20240717	161400	4481330550	40150	40150	40150	40150	0
155	20240717	161300	4481330550	40150	40150	40150	40150	0
156	20240717	161200	4481330550	40150	40150	40150	40150	0
157	20240717	161100	4481330550	40150	40150	40150	40150	0
158	20240717	161000	4481330550	40150	40150	40150	40150	0
159	20240717	160900	4481330550	40150	40150	40150	40150	0
160	20240717	160800	4481330550	40150	40150	40150	40150	0
161	20240717	160700	4481330550	40150	40150	40150	40150	0
162	20240717	160600	4481330550	40150	40150	40150	40150	0
163	20240717	160500	4481330550	40150	40150	40150	40150	0
164	20240717	160400	4481330550	40150	40150	40150	40150	0
165	20240717	160300	4481330550	40150	40150	40150	40150	0
166	20240717	160200	4481330550	40150	40150	40150	40150	0
167	20240717	160100	4481330550	40150	40150	40150	40150	0
168	20240717	160000	4481330550	40150	40150	40150	40150	0
169	20240717	155900	4481330550	40150	40150	40150	40150	0
170	20240717	155800	4481330550	40150	40150	40150	40150	0
171	20240717	155700	4481330550	40150	40150	40150	40150	0
172	20240717	155600	4481330550	40150	40150	40150	40150	0
173	20240717	155500	4481330550	40150	40150	40150	40150	0
174	20240717	155400	4481330550	40150	40150	40150	40150	0
175	20240717	155300	4481330550	40150	40150	40150	40150	0
176	20240717	155200	4481330550	40150	40150	40150	40150	0
177	20240717	155100	4481330550	40150	40150	40150	40150	0
178	20240717	155000	4481330550	40150	40150	40150	40150	0
179	20240717	154900	4481330550	40150	40150	40150	40150	0
180	20240717	154800	4481330550	40150	40150	40150	40150	0
181	20240717	154700	4481330550	40150	40150	40150	40150	0
182	20240717	154600	4481330550	40150	40150	40150	40150	3478
183	20240717	154500	4481330550	40150	40150	40150	40150	0
184	20240717	154400	4481330550	40150	40150	40150	40150	0
185	20240717	154300	4481330550	40150	40150	40150	40150	0
186	20240717	154200	4481330550	40150	40150	40150	40150	0
187	20240717	154100	4481330550	40150	40150	40150	40150	0
188	20240717	154000	4481330550	40150	40150	40150	40150	0
189	20240717	153900	4481330550	40150	40150	40150	40150	0
190	20240717	153800	4481330550	40150	40150	40150	40150	0
191	20240717	153700	4481330550	40150	40150	40150	40150	0
192	20240717	153600	4481330550	40150	40150	40150	40150	0
193	20240717	153500	4481330550	40150	40150	40150	40150	0
194	20240717	153400	4481330550	40150	40150	40150	40150	0
195	20240717	153300	4481330550	40150	40150	40150	40150	0
196	20240717	153200	4481330550	40150	40150	40150	40150	0
197	20240717	153100	4481330550	40150	40150	40150	40150	0
198	20240717	153000	4481330550	40150	40150	40150	40150	3478
199	20240717	152900	4341688850	40250	40250	40250	40250	0
200	20240717	152800	4341688850	40250	40250	40250	40250	0
201	20240717	152700	4341688850	40250	40250	40250	40250	0
202	20240717	152600	4341688850	40250	40250	40250	40250	0
203	20240717	152500	4341688850	40250	40250	40250	40250	0
204	20240717	152400	4341688850	40250	40250	40250	40250	0
205	20240717	152300	4341688850	40250	40250	40250	40250	0
206	20240717	152200	4341688850	40250	40250	40250	40250	0
207	20240717	152100	4341688850	40250	40250	40250	40250	0
208	20240717	152000	4341688850	40250	40250	40250	40250	0
209	20240717	151900	4341688850	40250	40250	40250	40150	1322
210	20240717	151800	4288584900	40250	40300	40300	40250	283
211	20240717	151700	4277188750	40250	40250	40250	40250	89
212	20240717	151600	4273606500	40250	40200	40300	40200	678
213	20240717	151500	4246347750	40200	40250	40300	40200	448
214	20240717	151400	4228318550	40250	40200	40300	40200	135
215	20240717	151300	4222884800	40250	40250	40250	40200	32
216	20240717	151200	4221598250	40200	40250	40300	40200	285
217	20240717	151100	4210136450	40250	40200	40300	40200	806
218	20240717	151000	4177706800	40200	40300	40300	40150	373
219	20240717	150900	4162703700	40250	40300	40300	40200	721
220	20240717	150800	4133680900	40250	40250	40300	40150	1545
221	20240717	150700	4071517650	40250	40250	40300	40250	73
222	20240717	150600	4068577350	40300	40300	40300	40250	180
223	20240717	150500	4061325350	40300	40250	40300	40250	160
224	20240717	150400	4054880900	40250	40250	40300	40250	75
225	20240717	150300	4051859500	40250	40300	40300	40250	47
226	20240717	150200	4049966600	40250	40300	40350	40250	226
227	20240717	150100	4040861450	40300	40300	40350	40250	163
228	20240717	150000	4034291800	40300	40350	40400	40300	276
229	20240717	145900	4023149550	40350	40350	40400	40350	133
230	20240717	145800	4017778700	40400	40350	40400	40350	175
231	20240717	145700	4010709600	40400	40300	40400	40250	812
232	20240717	145600	3977976500	40350	40350	40350	40300	93
233	20240717	145500	3974224900	40350	40300	40350	40250	816
234	20240717	145400	3941330600	40300	40300	40350	40300	101
235	20240717	145300	3937257100	40350	40250	40350	40250	131
236	20240717	145200	3931978550	40250	40350	40400	40250	97
237	20240717	145100	3928065500	40350	40300	40350	40250	161
238	20240717	145000	3921570700	40300	40400	40400	40300	535
239	20240717	144900	3900002700	40350	40400	40400	40350	86
240	20240717	144800	3896529150	40350	40350	40400	40350	104
241	20240717	144700	3892330450	40400	40400	40400	40350	236
242	20240717	144600	3882796250	40400	40400	40400	40350	75
243	20240717	144500	3879766450	40350	40450	40450	40350	217
244	20240717	144400	3870999800	40400	40350	40450	40350	225
245	20240717	144300	3861912000	40350	40350	40450	40350	185
246	20240717	144200	3854438050	40400	40350	40450	40350	144
247	20240717	144100	3848617650	40400	40400	40450	40350	209
248	20240717	144000	3840179250	40450	40350	40450	40350	351
249	20240717	143900	3825998800	40350	40300	40350	40300	187
250	20240717	143800	3818454350	40350	40300	40350	40300	437
251	20240717	143700	3800837700	40350	40250	40350	40250	951
252	20240717	143600	3762503200	40200	40250	40250	40200	195
253	20240717	143500	3754655700	40200	40200	40250	40200	274
254	20240717	143400	3743634350	40200	40200	40250	40200	104
255	20240717	143300	3739450600	40200	40250	40250	40200	199
256	20240717	143200	3731445850	40250	40200	40300	40200	71
257	20240717	143100	3728587250	40250	40250	40300	40200	147
258	20240717	143000	3722674350	40200	40250	40250	40200	123
259	20240717	142900	3717727700	40200	40200	40250	40200	430
260	20240717	142800	3700435150	40200	40250	40300	40200	474
261	20240717	142700	3681355500	40250	40250	40300	40250	383
262	20240717	142600	3665937350	40250	40250	40300	40250	134
263	20240717	142500	3660542950	40300	40300	40300	40250	79
264	20240717	142400	3657361350	40250	40250	40300	40250	698
265	20240717	142300	3629260650	40250	40300	40350	40250	456
266	20240717	142200	3610887900	40300	40350	40350	40300	76
267	20240717	142100	3607822900	40350	40350	40350	40350	161
268	20240717	142000	3601326550	40400	40300	40400	40300	98
269	20240717	141900	3597372950	40300	40300	40350	40300	134
270	20240717	141800	3591971800	40300	40300	40350	40300	53
271	20240717	141700	3589834400	40300	40300	40350	40300	40
272	20240717	141600	3588221450	40300	40300	40350	40300	363
273	20240717	141500	3573586350	40300	40300	40350	40300	91
274	20240717	141400	3569915600	40300	40300	40350	40300	67
275	20240717	141300	3567213200	40300	40350	40350	40300	129
276	20240717	141200	3562009200	40300	40300	40300	40300	348
277	20240717	141100	3547984800	40300	40350	40350	40300	225
278	20240717	141000	3538913900	40350	40350	40350	40350	797
279	20240717	140900	3506754950	40350	40350	40400	40350	229
280	20240717	140800	3497509450	40350	40350	40350	40350	36
281	20240717	140700	3496056850	40400	40350	40400	40350	141
282	20240717	140600	3490367050	40350	40350	40350	40350	72
283	20240717	140500	3487461850	40350	40350	40400	40350	128
284	20240717	140400	3482291750	40350	40350	40400	40350	123
285	20240717	140300	3477328450	40350	40350	40400	40350	170
286	20240717	140200	3470460550	40400	40350	40450	40350	187
287	20240717	140100	3462908900	40350	40400	40400	40300	316
288	20240717	140000	3450152150	40350	40300	40400	40300	218
289	20240717	135900	3441348650	40350	40300	40400	40300	282
290	20240717	135800	3429975300	40300	40350	40400	40300	162
291	20240717	135700	3423438450	40350	40300	40350	40300	176
292	20240717	135600	3416342300	40300	40300	40400	40300	191
293	20240717	135500	3408641350	40300	40350	40350	40300	1280
294	20240717	135400	3357045200	40350	40400	40400	40350	127
295	20240717	135300	3351915450	40400	40400	40400	40350	103
296	20240717	135200	3347755000	40350	40350	40350	40350	180
297	20240717	135100	3340492000	40350	40400	40400	40350	987
298	20240717	135000	3300649200	40400	40400	40450	40400	217
299	20240717	134900	3291877000	40400	40450	40450	40400	51
300	20240717	134800	3289815350	40400	40400	40400	40400	15
301	20240717	134700	3289209350	40400	40400	40400	40400	105
302	20240717	134600	3284967350	40450	40400	40450	40400	248
303	20240717	134500	3274937350	40400	40450	40450	40400	94
304	20240717	134400	3271135150	40450	40450	40450	40450	8
305	20240717	134300	3270811550	40400	40450	40450	40400	93
306	20240717	134200	3267049850	40500	40450	40500	40450	208
307	20240717	134100	3258629700	40450	40450	40450	40450	61
308	20240717	134000	3256162250	40450	40450	40500	40450	119
309	20240717	133900	3251347450	40450	40400	40450	40400	45
310	20240717	133800	3249529150	40450	40450	40450	40450	160
311	20240717	133700	3243057150	40450	40450	40450	40450	51
312	20240717	133600	3240994200	40450	40450	40450	40450	25
313	20240717	133500	3239982950	40450	40450	40500	40450	104
314	20240717	133400	3235775250	40450	40450	40450	40450	117
315	20240717	133300	3231042600	40450	40450	40450	40400	103
316	20240717	133200	3226876300	40450	40450	40450	40450	0
317	20240717	133100	3226876300	40450	40400	40500	40400	159
318	20240717	133000	3220447800	40400	40400	40400	40400	3
319	20240717	132900	3220326600	40500	40450	40500	40400	267
320	20240717	132800	3209534000	40450	40450	40450	40450	397
321	20240717	132700	3193475350	40500	40350	40500	40350	446
322	20240717	132600	3175439050	40350	40450	40450	40350	103
323	20240717	132500	3171278650	40400	40350	40400	40350	108
324	20240717	132400	3166915850	40400	40350	40400	40350	55
325	20240717	132300	3164695700	40350	40400	40400	40350	317
326	20240717	132200	3151898200	40350	40400	40400	40350	22
327	20240717	132100	3151009950	40350	40350	40400	40350	332
328	20240717	132000	3137613500	40400	40350	40400	40350	38
329	20240717	131900	3136078750	40350	40350	40400	40350	270
330	20240717	131800	3125178800	40350	40350	40400	40350	542
331	20240717	131700	3103307850	40350	40400	40450	40350	1454
332	20240717	131600	3044571400	40400	40450	40450	40400	127
333	20240717	131500	3039439300	40400	40450	40450	40400	1115
334	20240717	131400	2994387450	40400	40450	40450	40400	124
335	20240717	131300	2989376400	40450	40450	40450	40450	9
336	20240717	131200	2989012350	40400	40450	40450	40400	133
337	20240717	131100	2983632600	40400	40450	40500	40400	1194
338	20240717	131000	2935342250	40450	40500	40500	40450	35
339	20240717	130900	2933925100	40450	40450	40450	40450	205
340	20240717	130800	2925632850	40450	40450	40500	40450	129
341	20240717	130700	2920409150	40500	40500	40500	40450	119
342	20240717	130600	2915594150	40450	40450	40450	40450	13
343	20240717	130500	2915068300	40500	40500	40500	40500	25
344	20240717	130400	2914055800	40450	40450	40500	40450	198
345	20240717	130300	2906041350	40500	40500	40500	40500	38
346	20240717	130200	2904502350	40450	40450	40450	40450	120
347	20240717	130100	2899648350	40450	40450	40500	40450	54
348	20240717	130000	2897462750	40450	40450	40500	40450	133
349	20240717	125900	2892077600	40450	40450	40500	40450	190
350	20240717	125800	2884390600	40450	40500	40500	40450	50
351	20240717	125700	2882367000	40450	40500	40500	40450	171
352	20240717	125600	2875446150	40500	40450	40500	40450	131
353	20240717	125500	2870141650	40400	40450	40450	40400	93
354	20240717	125400	2866379950	40500	40500	40500	40500	45
355	20240717	125300	2864557450	40450	40500	40500	40450	7
356	20240717	125200	2864274250	40500	40450	40500	40400	241
357	20240717	125100	2854525000	40450	40450	40450	40400	114
358	20240717	125000	2849913750	40450	40400	40450	40400	114
359	20240717	124900	2845306900	40450	40450	40450	40400	112
360	20240717	124800	2840776750	40400	40450	40450	40400	198
361	20240717	124700	2832774350	40400	40400	40400	40400	92
362	20240717	124600	2829057550	40450	40450	40450	40450	25
363	20240717	124500	2828046300	40400	40450	40450	40400	288
364	20240717	124400	2816404200	40450	40500	40500	40450	353
365	20240717	124300	2802124000	40450	40450	40450	40450	101
366	20240717	124200	2798038550	40450	40550	40550	40450	51
367	20240717	124100	2795975500	40550	40450	40550	40450	155
368	20240717	124000	2789697000	40450	40450	40500	40450	178
369	20240717	123900	2782496550	40500	40500	40500	40500	28
370	20240717	123800	2781362550	40450	40450	40500	40450	104
371	20240717	123700	2777155600	40450	40450	40500	40450	162
372	20240717	123600	2770595900	40450	40450	40450	40450	1
373	20240717	123500	2770555450	40500	40500	40500	40500	25
374	20240717	123400	2769542950	40450	40450	40450	40450	36
375	20240717	123300	2768086750	40450	40450	40500	40450	345
376	20240717	123200	2754124950	40450	40450	40450	40450	350
377	20240717	123100	2739967450	40450	40500	40500	40450	931
378	20240717	123000	2702307200	40450	40500	40500	40450	207
379	20240717	122900	2693928150	40450	40450	40450	40450	5
380	20240717	122800	2693725900	40500	40500	40500	40500	82
381	20240717	122700	2690404900	40500	40500	40500	40500	0
382	20240717	122600	2690404900	40500	40500	40500	40500	225
383	20240717	122500	2681292400	40500	40500	40500	40500	214
384	20240717	122400	2672625400	40500	40500	40550	40500	40
385	20240717	122300	2671004100	40500	40550	40550	40500	110
386	20240717	122200	2666548100	40550	40550	40600	40500	255
387	20240717	122100	2656203750	40550	40500	40550	40500	95
388	20240717	122000	2652355950	40500	40550	40550	40500	55
389	20240717	121900	2650126000	40500	40500	40500	40500	2
390	20240717	121800	2650045000	40550	40550	40550	40550	146
391	20240717	121700	2644124700	40550	40550	40550	40500	53
392	20240717	121600	2641975700	40500	40500	40500	40500	3
393	20240717	121500	2641854200	40600	40550	40600	40500	36
394	20240717	121400	2640393950	40600	40500	40600	40500	251
395	20240717	121300	2630222850	40550	40500	40550	40500	29
396	20240717	121200	2629047100	40500	40500	40500	40500	178
397	20240717	121100	2621838100	40500	40500	40600	40500	50
398	20240717	121000	2619811200	40500	40450	40500	40400	1391
399	20240717	120900	2563574300	40450	40550	40550	40450	2242
400	20240717	120800	2472775350	40550	40600	40600	40550	253
401	20240717	120700	2462511400	40600	40600	40650	40600	68
402	20240717	120600	2459749350	40550	40600	40650	40550	297
403	20240717	120500	2447692250	40600	40600	40600	40550	54
404	20240717	120400	2445499950	40550	40600	40600	40550	178
405	20240717	120300	2438275650	40600	40600	40600	40600	14
406	20240717	120200	2437707250	40650	40600	40650	40600	321
407	20240717	120100	2424673400	40600	40600	40650	40600	26
408	20240717	120000	2423617750	40600	40600	40650	40600	182
409	20240717	115900	2416221650	40600	40650	40650	40600	199
410	20240717	115800	2408136800	40650	40650	40700	40650	289
411	20240717	115700	2396387700	40650	40650	40700	40650	93
412	20240717	115600	2392607100	40650	40650	40700	40650	99
413	20240717	115500	2388581350	40700	40700	40700	40650	179
414	20240717	115400	2381297400	40700	40750	40750	40700	119
415	20240717	115300	2376452800	40750	40750	40750	40750	0
416	20240717	115200	2376452800	40750	40700	40750	40700	109
417	20240717	115100	2372016350	40850	40750	40850	40700	182
418	20240717	115000	2364592400	40750	40750	40750	40750	106
419	20240717	114900	2360272900	40850	40750	40850	40750	53
420	20240717	114800	2358111300	40800	40800	40800	40800	106
421	20240717	114700	2353786500	40750	40800	40850	40750	33
422	20240717	114600	2352439050	40800	40800	40800	40800	49
423	20240717	114500	2350439850	40800	40800	40850	40800	186
424	20240717	114400	2342847200	40850	40750	40850	40750	311
425	20240717	114300	2330148700	40750	40700	40850	40700	427
426	20240717	114200	2312767500	40700	40700	40700	40700	108
427	20240717	114100	2308371900	40700	40700	40750	40700	194
428	20240717	114000	2300474150	40650	40700	40750	40650	211
429	20240717	113900	2291881450	40700	40700	40750	40650	109
430	20240717	113800	2287445850	40650	40650	40700	40650	123
431	20240717	113700	2282444650	40650	40700	40700	40650	203
432	20240717	113600	2274182650	40750	40700	40750	40700	385
433	20240717	113500	2258506450	40750	40750	40750	40700	116
434	20240717	113400	2253784900	40750	40800	40800	40750	142
435	20240717	113300	2247993150	40750	40750	40750	40750	90
436	20240717	113200	2244325650	40750	40750	40750	40750	68
437	20240717	113100	2241554650	40750	40700	40750	40700	16
438	20240717	113000	2240902900	40700	40750	40750	40700	103
439	20240717	112900	2236705700	40750	40700	40750	40700	8
440	20240717	112800	2236379800	40750	40750	40750	40700	226
441	20240717	112700	2227174750	40750	40700	40750	40700	11
442	20240717	112600	2226726750	40750	40750	40750	40750	42
443	20240717	112500	2225015250	40800	40750	40800	40750	101
444	20240717	112400	2220898250	40750	40700	40750	40700	106
445	20240717	112300	2216583750	40700	40750	40750	40700	225
446	20240717	112200	2207415100	40800	40800	40800	40800	0
447	20240717	112100	2207415100	40800	40750	40850	40750	621
448	20240717	112000	2182098350	40750	40750	40800	40750	47
449	20240717	111900	2180182600	40800	40750	40800	40750	32
450	20240717	111800	2178877200	40750	40850	40850	40750	57
451	20240717	111700	2176549300	40800	40800	40850	40800	145
452	20240717	111600	2170627450	40750	40800	40800	40750	97
453	20240717	111500	2166674450	40800	40800	40800	40800	80
454	20240717	111400	2163410450	40750	40800	40800	40750	24
455	20240717	111300	2162431500	40850	40800	40850	40800	136
456	20240717	111200	2156877350	40900	40850	40900	40800	73
457	20240717	111100	2153895300	40850	40850	40850	40850	221
458	20240717	111000	2144867450	40800	40800	40850	40800	189
459	20240717	110900	2137155000	40850	40800	40850	40800	202
460	20240717	110800	2128907750	40850	40750	40850	40750	168
461	20240717	110700	2122052200	40800	40750	40800	40750	23
462	20240717	110600	2121114500	40800	40850	40850	40800	149
463	20240717	110500	2115028550	40800	40850	40850	40800	799
464	20240717	110400	2082429200	40850	40850	40900	40850	40
465	20240717	110300	2080793950	40850	40850	40850	40800	62
466	20240717	110200	2078261750	40800	40850	40850	40800	160
467	20240717	110100	2071725900	40850	40850	40900	40850	229
468	20240717	110000	2062371200	40850	40850	40850	40800	12
469	20240717	105900	2061881150	40850	40850	40850	40800	142
470	20240717	105800	2056085450	40800	40850	40850	40800	146
471	20240717	105700	2050121650	40800	40850	40850	40800	177
472	20240717	105600	2042898300	40800	40800	40800	40800	30
473	20240717	105500	2041674300	40800	40800	40850	40800	43
474	20240717	105400	2039918400	40850	40850	40850	40800	229
475	20240717	105300	2030568350	40850	40800	40850	40800	161
476	20240717	105200	2023998250	40800	40800	40800	40800	171
477	20240717	105100	2017021450	40750	40600	40750	40600	7333
478	20240717	105000	1718881150	40650	40600	40650	40600	200
479	20240717	104900	1710755850	40600	40650	40650	40600	362
480	20240717	104800	1696042350	40650	40600	40650	40600	40
481	20240717	104700	1694418000	40600	40600	40600	40600	171
482	20240717	104600	1687475400	40600	40550	40600	40550	367
483	20240717	104500	1672586950	40550	40650	40650	40550	27
484	20240717	104400	1671490900	40650	40550	40650	40550	62
485	20240717	104300	1668974100	40600	40550	40600	40550	148
486	20240717	104200	1662966850	40550	40550	40600	40550	129
487	20240717	104100	1657734650	40550	40550	40550	40550	43
488	20240717	104000	1655991000	40650	40550	40650	40500	428
489	20240717	103900	1638629750	40550	40550	40550	40550	118
490	20240717	103800	1633844850	40550	40550	40550	40500	39
491	20240717	103700	1632263450	40500	40550	40550	40500	198
492	20240717	103600	1624236350	40600	40600	40600	40550	73
493	20240717	103500	1621273700	40650	40550	40650	40550	162
494	20240717	103400	1614694000	40550	40550	40550	40500	66
495	20240717	103300	1612018400	40550	40550	40550	40500	198
496	20240717	103200	1603996200	40500	40550	40600	40500	184
497	20240717	103100	1596538350	40550	40600	40650	40550	178
498	20240717	103000	1589311750	40600	40600	40650	40600	34
499	20240717	102900	1587930950	40600	40600	40700	40600	45
500	20240717	102800	1586102450	40650	40650	40650	40550	148
501	20240717	102700	1580091600	40650	40600	40650	40600	177
502	20240717	102600	1572899950	40650	40600	40650	40550	13
503	20240717	102500	1572372150	40600	40550	40650	40550	141
504	20240717	102400	1566646850	40650	40600	40650	40500	227
505	20240717	102300	1557432000	40600	40650	40650	40600	42
506	20240717	102200	1555725550	40600	40600	40650	40600	27
507	20240717	102100	1554629000	40600	40600	40650	40600	220
508	20240717	102000	1545696350	40650	40600	40650	40600	69
509	20240717	101900	1542893700	40550	40600	40600	40500	5101
510	20240717	101800	1336257000	40550	40550	40650	40550	576
511	20240717	101700	1312872050	40550	40600	40600	40550	241
512	20240717	101600	1303098950	40600	40650	40700	40600	342
513	20240717	101500	1289197200	40700	40650	40700	40650	18
514	20240717	101400	1288464750	40700	40650	40700	40650	31
515	20240717	101300	1287203150	40650	40700	40700	40650	177
516	20240717	101200	1280007750	40700	40550	40700	40550	386
517	20240717	101100	1264349700	40550	40650	40650	40550	3311
518	20240717	101000	1129931150	40650	40750	40800	40650	267
519	20240717	100900	1119069200	40650	40750	40750	40650	656
520	20240717	100800	1092378100	40700	40700	40750	40700	125
521	20240717	100700	1087285000	40750	40700	40750	40700	113
522	20240717	100600	1082684450	40700	40700	40750	40700	100
523	20240717	100500	1078614350	40700	40700	40750	40700	44
524	20240717	100400	1076821700	40700	40650	40700	40650	194
525	20240717	100300	1068930450	40650	40700	40700	40650	106
526	20240717	100200	1064616350	40700	40700	40700	40700	335
527	20240717	100100	1050981850	40800	40700	40850	40700	396
528	20240717	100000	1034850250	40700	40800	40850	40700	259
529	20240717	095900	1024298450	40800	40800	40850	40750	123
530	20240717	095800	1019284250	40800	40850	40850	40800	4
531	20240717	095700	1019120900	40800	40800	40850	40750	326
532	20240717	095600	1005828500	40750	40800	40800	40750	314
533	20240717	095500	993030250	40800	40800	40800	40800	30
534	20240717	095400	991806250	40800	40750	40800	40750	1232
535	20240717	095300	941592000	40750	40750	40750	40700	44
536	20240717	095200	939799050	40750	40750	40750	40700	92
537	20240717	095100	936050450	40750	40800	40800	40750	65
538	20240717	095000	933399950	40800	40800	40800	40750	773
539	20240717	094900	901894200	40800	40750	40850	40750	179
540	20240717	094800	894585450	40850	40850	40850	40700	668
541	20240717	094700	867358650	40850	40900	40900	40850	162
542	20240717	094600	860737300	40950	40950	40950	40900	72
543	20240717	094500	857790700	40900	40900	40900	40850	347
544	20240717	094400	843607200	40900	40900	40900	40900	35
545	20240717	094300	842175700	40850	40850	40900	40850	460
546	20240717	094200	823378700	40850	40900	40900	40850	216
547	20240717	094100	814549500	40900	40900	40900	40850	35
548	20240717	094000	813118050	40900	40850	40900	40850	238
549	20240717	093900	803394100	40950	40900	41000	40850	169
550	20240717	093800	796481400	40950	40950	40950	40950	106
551	20240717	093700	792140700	40950	40950	40950	40950	9
552	20240717	093600	791772150	41000	41000	41000	40950	31
553	20240717	093500	790502150	41000	40950	41050	40950	431
554	20240717	093400	772851250	41000	40950	41000	40950	209
555	20240717	093300	764284750	41000	41000	41000	40950	72
556	20240717	093200	761335800	41000	41000	41000	41000	1
557	20240717	093100	761294800	41000	41100	41100	41000	367
558	20240717	093000	746247500	41100	41050	41100	41000	345
559	20240717	092900	732087100	41050	41050	41050	41000	144
560	20240717	092800	726175950	41050	41000	41050	40950	146
561	20240717	092700	720187650	41000	40900	41000	40900	391
562	20240717	092600	704167100	40900	40950	40950	40800	275
563	20240717	092500	692919950	40950	40900	41000	40900	812
564	20240717	092400	659703050	40950	41000	41000	40900	17
565	20240717	092300	659007100	41000	41050	41050	41000	454
566	20240717	092200	640393050	41000	41100	41100	41000	275
567	20240717	092100	629099800	41000	40950	41000	40950	280
568	20240717	092000	617628450	40900	40800	40950	40800	928
569	20240717	091900	579698850	40750	40750	40800	40750	824
570	20240717	091800	546115500	40750	40800	40800	40750	834
571	20240717	091700	512093050	40850	40800	40900	40800	216
572	20240717	091600	503275050	40700	40650	40750	40650	197
573	20240717	091500	495250600	40800	40700	40800	40650	1479
574	20240717	091400	435040950	40750	40700	40750	40700	233
575	20240717	091300	425557600	40700	40700	40700	40650	221
576	20240717	091200	416563450	40700	40700	40700	40650	839
577	20240717	091100	382431150	40700	40750	40800	40700	747
578	20240717	091000	352000200	40800	40700	40900	40700	114
579	20240717	090900	347349600	40900	40700	40900	40700	478
580	20240717	090800	327873800	40800	40900	40900	40700	240
581	20240717	090700	318099700	40900	40850	40900	40700	949
582	20240717	090600	279401150	40750	40850	40850	40750	1464
583	20240717	090500	219727050	40850	40850	40850	40850	77
584	20240717	090400	216581600	40900	40850	40900	40800	122
585	20240717	090300	211597050	40850	40800	40850	40700	1497
586	20240717	090200	150555700	40800	40950	40950	40800	1010
587	20240717	090100	109259200	41000	41250	41250	41000	1606
588	20240717	090000	43260100	41250	41200	41250	41200	900