KissMeData/013030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185700	1420515750	26650	26650	26650	26650	1696
3	20240719	185600	1420515750	26650	26650	26650	26650	0
4	20240719	185500	1420515750	26650	26650	26650	26650	0
5	20240719	185400	1420515750	26650	26650	26650	26650	0
6	20240719	185300	1420515750	26650	26650	26650	26650	0
7	20240719	185200	1420515750	26650	26650	26650	26650	0
8	20240719	185100	1420515750	26650	26650	26650	26650	0
9	20240719	185000	1420515750	26650	26650	26650	26650	0
10	20240719	184900	1420515750	26650	26650	26650	26650	0
11	20240719	184800	1420515750	26650	26650	26650	26650	0
12	20240719	184700	1420515750	26650	26650	26650	26650	0
13	20240719	184600	1420515750	26650	26650	26650	26650	0
14	20240719	184500	1420515750	26650	26650	26650	26650	0
15	20240719	184400	1420515750	26650	26650	26650	26650	0
16	20240719	184300	1420515750	26650	26650	26650	26650	0
17	20240719	184200	1420515750	26650	26650	26650	26650	0
18	20240719	184100	1420515750	26650	26650	26650	26650	0
19	20240719	184000	1420515750	26650	26650	26650	26650	0
20	20240719	183900	1420515750	26650	26650	26650	26650	0
21	20240719	183800	1420515750	26650	26650	26650	26650	0
22	20240719	183700	1420515750	26650	26650	26650	26650	0
23	20240719	183600	1420515750	26650	26650	26650	26650	0
24	20240719	183500	1420515750	26650	26650	26650	26650	0
25	20240719	183400	1420515750	26650	26650	26650	26650	0
26	20240719	183300	1420515750	26650	26650	26650	26650	0
27	20240719	183200	1420515750	26650	26650	26650	26650	0
28	20240719	183100	1420515750	26650	26650	26650	26650	0
29	20240719	183000	1420515750	26650	26650	26650	26650	0
30	20240719	182900	1420515750	26650	26650	26650	26650	0
31	20240719	182800	1420515750	26650	26650	26650	26650	0
32	20240719	182700	1420515750	26650	26650	26650	26650	1696
33	20240719	182600	1420515750	26650	26650	26650	26650	0
34	20240719	182500	1420515750	26650	26650	26650	26650	0
35	20240719	182400	1420515750	26650	26650	26650	26650	0
36	20240719	182300	1420515750	26650	26650	26650	26650	0
37	20240719	182200	1420515750	26650	26650	26650	26650	0
38	20240719	182100	1420515750	26650	26650	26650	26650	0
39	20240719	182000	1420515750	26650	26650	26650	26650	0
40	20240719	181900	1420515750	26650	26650	26650	26650	0
41	20240719	181800	1420515750	26650	26650	26650	26650	0
42	20240719	181700	1420515750	26650	26650	26650	26650	0
43	20240719	181600	1420515750	26650	26650	26650	26650	0
44	20240719	181500	1420515750	26650	26650	26650	26650	0
45	20240719	181400	1420515750	26650	26650	26650	26650	0
46	20240719	181300	1420515750	26650	26650	26650	26650	0
47	20240719	181200	1420515750	26650	26650	26650	26650	0
48	20240719	181100	1420515750	26650	26650	26650	26650	0
49	20240719	181000	1420515750	26650	26650	26650	26650	0
50	20240719	180900	1420515750	26650	26650	26650	26650	0
51	20240719	180800	1420515750	26650	26650	26650	26650	0
52	20240719	180700	1420515750	26650	26650	26650	26650	0
53	20240719	180600	1420515750	26650	26650	26650	26650	0
54	20240719	180500	1420515750	26650	26650	26650	26650	0
55	20240719	180400	1420515750	26650	26650	26650	26650	0
56	20240719	180300	1420515750	26650	26650	26650	26650	0
57	20240719	180200	1420515750	26650	26650	26650	26650	0
58	20240719	180100	1420515750	26650	26650	26650	26650	0
59	20240719	180000	1420515750	26650	26650	26650	26650	0
60	20240719	175900	1420515750	26650	26650	26650	26650	0
61	20240719	175800	1420515750	26650	26650	26650	26650	0
62	20240719	175700	1420515750	26650	26650	26650	26650	1696
63	20240719	175600	1420515750	26650	26650	26650	26650	0
64	20240719	175500	1420515750	26650	26650	26650	26650	0
65	20240719	175400	1420515750	26650	26650	26650	26650	0
66	20240719	175300	1420515750	26650	26650	26650	26650	0
67	20240719	175200	1420515750	26650	26650	26650	26650	0
68	20240719	175100	1420515750	26650	26650	26650	26650	0
69	20240719	175000	1420515750	26650	26650	26650	26650	0
70	20240719	174900	1420515750	26650	26650	26650	26650	0
71	20240719	174800	1420515750	26650	26650	26650	26650	0
72	20240719	174700	1420515750	26650	26650	26650	26650	0
73	20240719	174600	1420515750	26650	26650	26650	26650	0
74	20240719	174500	1420515750	26650	26650	26650	26650	0
75	20240719	174400	1420515750	26650	26650	26650	26650	0
76	20240719	174300	1420515750	26650	26650	26650	26650	0
77	20240719	174200	1420515750	26650	26650	26650	26650	0
78	20240719	174100	1420515750	26650	26650	26650	26650	0
79	20240719	174000	1420515750	26650	26650	26650	26650	0
80	20240719	173900	1420515750	26650	26650	26650	26650	0
81	20240719	173800	1420515750	26650	26650	26650	26650	0
82	20240719	173700	1420515750	26650	26650	26650	26650	0
83	20240719	173600	1420515750	26650	26650	26650	26650	0
84	20240719	173500	1420515750	26650	26650	26650	26650	0
85	20240719	173400	1420515750	26650	26650	26650	26650	0
86	20240719	173300	1420515750	26650	26650	26650	26650	0
87	20240719	173200	1420515750	26650	26650	26650	26650	0
88	20240719	173100	1420515750	26650	26650	26650	26650	0
89	20240719	173000	1420515750	26650	26650	26650	26650	0
90	20240719	172900	1420515750	26650	26650	26650	26650	0
91	20240719	172800	1420515750	26650	26650	26650	26650	0
92	20240719	172700	1420515750	26650	26650	26650	26650	1696
93	20240719	172600	1420515750	26650	26650	26650	26650	0
94	20240719	172500	1420515750	26650	26650	26650	26650	0
95	20240719	172400	1420515750	26650	26650	26650	26650	0
96	20240719	172300	1420515750	26650	26650	26650	26650	0
97	20240719	172200	1420515750	26650	26650	26650	26650	0
98	20240719	172100	1420515750	26650	26650	26650	26650	0
99	20240719	172000	1420515750	26650	26650	26650	26650	0
100	20240719	171900	1420515750	26650	26650	26650	26650	0
101	20240719	171800	1420515750	26650	26650	26650	26650	0
102	20240719	171700	1420515750	26650	26650	26650	26650	0
103	20240719	171600	1420515750	26650	26650	26650	26650	0
104	20240719	171500	1420515750	26650	26650	26650	26650	0
105	20240719	171400	1420515750	26650	26650	26650	26650	0
106	20240719	171300	1420515750	26650	26650	26650	26650	0
107	20240719	171200	1420515750	26650	26650	26650	26650	0
108	20240719	171100	1420515750	26650	26650	26650	26650	0
109	20240719	171000	1420515750	26650	26650	26650	26650	0
110	20240719	170900	1420515750	26650	26650	26650	26650	0
111	20240719	170800	1420515750	26650	26650	26650	26650	0
112	20240719	170700	1420515750	26650	26650	26650	26650	0
113	20240719	170600	1420515750	26650	26650	26650	26650	0
114	20240719	170500	1420515750	26650	26650	26650	26650	0
115	20240719	170400	1420515750	26650	26650	26650	26650	0
116	20240719	170300	1420515750	26650	26650	26650	26650	0
117	20240719	170200	1420515750	26650	26650	26650	26650	0
118	20240719	170100	1420515750	26650	26650	26650	26650	0
119	20240719	170000	1420515750	26650	26650	26650	26650	0
120	20240719	165900	1420515750	26650	26650	26650	26650	0
121	20240719	165800	1420515750	26650	26650	26650	26650	0
122	20240719	165700	1420515750	26650	26650	26650	26650	1696
123	20240719	165600	1420515750	26650	26650	26650	26650	0
124	20240719	165500	1420515750	26650	26650	26650	26650	0
125	20240719	165400	1420515750	26650	26650	26650	26650	0
126	20240719	165300	1420515750	26650	26650	26650	26650	0
127	20240719	165200	1420515750	26650	26650	26650	26650	0
128	20240719	165100	1420515750	26650	26650	26650	26650	0
129	20240719	165000	1420515750	26650	26650	26650	26650	0
130	20240719	164900	1420515750	26650	26650	26650	26650	0
131	20240719	164800	1420515750	26650	26650	26650	26650	0
132	20240719	164700	1420515750	26650	26650	26650	26650	0
133	20240719	164600	1420515750	26650	26650	26650	26650	0
134	20240719	164500	1420515750	26650	26650	26650	26650	0
135	20240719	164400	1420515750	26650	26650	26650	26650	0
136	20240719	164300	1420515750	26650	26650	26650	26650	0
137	20240719	164200	1420515750	26650	26650	26650	26650	0
138	20240719	164100	1420515750	26650	26650	26650	26650	0
139	20240719	164000	1420515750	26650	26650	26650	26650	0
140	20240719	163900	1420515750	26650	26650	26650	26650	0
141	20240719	163800	1420515750	26650	26650	26650	26650	0
142	20240719	163700	1420515750	26650	26650	26650	26650	0
143	20240719	163600	1420515750	26650	26650	26650	26650	0
144	20240719	163500	1420515750	26650	26650	26650	26650	0
145	20240719	163400	1420515750	26650	26650	26650	26650	0
146	20240719	163300	1420515750	26650	26650	26650	26650	0
147	20240719	163200	1420515750	26650	26650	26650	26650	0
148	20240719	163100	1420515750	26650	26650	26650	26650	0
149	20240719	163000	1420515750	26650	26650	26650	26650	0
150	20240719	162900	1420515750	26650	26650	26650	26650	0
151	20240719	162800	1420515750	26650	26650	26650	26650	0
152	20240719	162700	1420515750	26650	26650	26650	26650	1696
153	20240719	162600	1420515750	26650	26650	26650	26650	0
154	20240719	162500	1420515750	26650	26650	26650	26650	0
155	20240719	162400	1420515750	26650	26650	26650	26650	0
156	20240719	162300	1420515750	26650	26650	26650	26650	0
157	20240719	162200	1420515750	26650	26650	26650	26650	0
158	20240719	162100	1420515750	26650	26650	26650	26650	0
159	20240719	162000	1420515750	26650	26650	26650	26650	0
160	20240719	161900	1420515750	26650	26650	26650	26650	0
161	20240719	161800	1420515750	26650	26650	26650	26650	0
162	20240719	161700	1420515750	26650	26650	26650	26650	0
163	20240719	161600	1420515750	26650	26650	26650	26650	0
164	20240719	161500	1420515750	26650	26650	26650	26650	0
165	20240719	161400	1420515750	26650	26650	26650	26650	0
166	20240719	161300	1420515750	26650	26650	26650	26650	0
167	20240719	161200	1420515750	26650	26650	26650	26650	0
168	20240719	161100	1420515750	26650	26650	26650	26650	0
169	20240719	161000	1420515750	26650	26650	26650	26650	0
170	20240719	160900	1420515750	26650	26650	26650	26650	0
171	20240719	160800	1420515750	26650	26650	26650	26650	0
172	20240719	160700	1420515750	26650	26650	26650	26650	0
173	20240719	160600	1420515750	26650	26650	26650	26650	0
174	20240719	160500	1420515750	26650	26650	26650	26650	0
175	20240719	160400	1420515750	26650	26650	26650	26650	0
176	20240719	160300	1420515750	26650	26650	26650	26650	0
177	20240719	160200	1420515750	26650	26650	26650	26650	0
178	20240719	160100	1420515750	26650	26650	26650	26650	0
179	20240719	160000	1420515750	26650	26650	26650	26650	0
180	20240719	155900	1420515750	26650	26650	26650	26650	0
181	20240719	155800	1420515750	26650	26650	26650	26650	0
182	20240719	155700	1420515750	26650	26650	26650	26650	1696
183	20240719	155600	1420515750	26650	26650	26650	26650	0
184	20240719	155500	1420515750	26650	26650	26650	26650	0
185	20240719	155400	1420515750	26650	26650	26650	26650	0
186	20240719	155300	1420515750	26650	26650	26650	26650	0
187	20240719	155200	1420515750	26650	26650	26650	26650	0
188	20240719	155100	1420515750	26650	26650	26650	26650	0
189	20240719	155000	1420515750	26650	26650	26650	26650	0
190	20240719	154900	1420515750	26650	26650	26650	26650	0
191	20240719	154800	1420515750	26650	26650	26650	26650	0
192	20240719	154700	1420515750	26650	26650	26650	26650	0
193	20240719	154600	1420515750	26650	26650	26650	26650	0
194	20240719	154500	1420515750	26650	26650	26650	26650	0
195	20240719	154400	1420515750	26650	26650	26650	26650	0
196	20240719	154300	1420515750	26650	26650	26650	26650	0
197	20240719	154200	1420515750	26650	26650	26650	26650	0
198	20240719	154100	1420515750	26650	26650	26650	26650	0
199	20240719	154000	1420515750	26650	26650	26650	26650	0
200	20240719	153900	1420515750	26650	26650	26650	26650	0
201	20240719	153800	1420515750	26650	26650	26650	26650	0
202	20240719	153700	1420515750	26650	26650	26650	26650	0
203	20240719	153600	1420515750	26650	26650	26650	26650	0
204	20240719	153500	1420515750	26650	26650	26650	26650	0
205	20240719	153400	1420515750	26650	26650	26650	26650	0
206	20240719	153300	1420515750	26650	26650	26650	26650	0
207	20240719	153200	1420515750	26650	26650	26650	26650	0
208	20240719	153100	1420515750	26650	26650	26650	26650	0
209	20240719	153000	1420515750	26650	26650	26650	26650	1696
210	20240719	152900	1375317350	26500	26500	26500	26500	0
211	20240719	152800	1375317350	26500	26500	26500	26500	0
212	20240719	152700	1375317350	26500	26500	26500	26500	0
213	20240719	152600	1375317350	26500	26500	26500	26500	0
214	20240719	152500	1375317350	26500	26500	26500	26500	0
215	20240719	152400	1375317350	26500	26500	26500	26500	0
216	20240719	152300	1375317350	26500	26500	26500	26500	0
217	20240719	152200	1375317350	26500	26500	26500	26500	0
218	20240719	152100	1375317350	26500	26500	26500	26500	0
219	20240719	152000	1375317350	26500	26500	26500	26500	0
220	20240719	151900	1375317350	26500	26500	26500	26450	123
221	20240719	151800	1372058200	26500	26500	26500	26500	574
222	20240719	151700	1356847200	26500	26550	26550	26450	2940
223	20240719	151600	1278954200	26550	26600	26600	26500	1188
224	20240719	151500	1247418200	26600	26600	26600	26550	69
225	20240719	151400	1245584250	26600	26600	26600	26550	88
226	20240719	151300	1243245750	26600	26600	26600	26550	148
227	20240719	151200	1239313800	26600	26600	26600	26550	304
228	20240719	151100	1231232550	26600	26650	26650	26550	620
229	20240719	151000	1214740100	26650	26700	26700	26650	335
230	20240719	150900	1205812250	26700	26700	26700	26650	61
231	20240719	150800	1204185800	26700	26700	26700	26650	82
232	20240719	150700	1201997150	26700	26700	26700	26650	15
233	20240719	150600	1201596750	26700	26700	26750	26650	49
234	20240719	150500	1200289500	26700	26650	26750	26650	143
235	20240719	150400	1196471600	26700	26700	26700	26650	25
236	20240719	150300	1195804250	26650	26700	26700	26650	51
237	20240719	150200	1194443650	26700	26700	26700	26650	40
238	20240719	150100	1193376850	26700	26700	26700	26650	17
239	20240719	150000	1192923100	26700	26700	26700	26650	5
240	20240719	145900	1192789700	26650	26700	26700	26650	63
241	20240719	145800	1191109900	26700	26700	26700	26650	17
242	20240719	145700	1190656050	26650	26650	26700	26650	57
243	20240719	145600	1189134250	26700	26650	26700	26650	131
244	20240719	145500	1185641300	26700	26700	26700	26650	70
245	20240719	145400	1183773450	26700	26650	26700	26650	113
246	20240719	145300	1180756400	26700	26650	26700	26650	34
247	20240719	145200	1179849750	26700	26700	26700	26650	49
248	20240719	145100	1178541600	26700	26700	26700	26650	13
249	20240719	145000	1178194550	26650	26700	26700	26650	149
250	20240719	144900	1174218500	26650	26700	26750	26650	747
251	20240719	144800	1154272800	26700	26700	26700	26650	95
252	20240719	144700	1151740450	26650	26650	26700	26650	38
253	20240719	144600	1150727050	26650	26700	26700	26650	38
254	20240719	144500	1149713650	26700	26700	26700	26650	32
255	20240719	144400	1148860450	26700	26700	26700	26650	54
256	20240719	144300	1147418700	26700	26700	26700	26650	35
257	20240719	144200	1146485350	26650	26650	26700	26650	17
258	20240719	144100	1146031600	26700	26700	26700	26650	19
259	20240719	144000	1145524350	26700	26650	26700	26650	54
260	20240719	143900	1144084900	26700	26700	26700	26650	47
261	20240719	143800	1142831100	26700	26700	26700	26650	15
262	20240719	143700	1142430700	26650	26650	26700	26650	42
263	20240719	143600	1141310450	26700	26700	26700	26650	23
264	20240719	143500	1140696400	26650	26700	26700	26650	6
265	20240719	143400	1140536300	26650	26650	26650	26600	69
266	20240719	143300	1138697500	26650	26650	26650	26600	40
267	20240719	143200	1137632650	26600	26600	26650	26600	35
268	20240719	143100	1136701050	26650	26650	26650	26600	32
269	20240719	143000	1135848400	26650	26600	26650	26600	44
270	20240719	142900	1134677450	26600	26650	26650	26600	40
271	20240719	142800	1133612650	26650	26600	26650	26600	14
272	20240719	142700	1133239800	26650	26600	26650	26600	45
273	20240719	142600	1132042150	26650	26650	26650	26600	30
274	20240719	142500	1131242800	26600	26650	26650	26600	16
275	20240719	142400	1130816550	26650	26600	26650	26550	76
276	20240719	142300	1128794850	26600	26650	26650	26550	115
277	20240719	142200	1125735450	26600	26650	26650	26600	15
278	20240719	142100	1125335800	26600	26600	26650	26600	44
279	20240719	142000	1124164750	26650	26600	26650	26550	94
280	20240719	141900	1121667650	26600	26600	26600	26550	23
281	20240719	141800	1121056350	26550	26600	26600	26550	67
282	20240719	141700	1119277000	26550	26600	26650	26550	308
283	20240719	141600	1111099150	26600	26550	26600	26550	11
284	20240719	141500	1110807050	26700	26550	26700	26550	44
285	20240719	141400	1109634650	26600	26550	26600	26550	46
286	20240719	141300	1108413300	26500	26650	26700	26500	15
287	20240719	141200	1108014650	26700	26550	26700	26500	187
288	20240719	141100	1103036800	26500	26500	26500	26500	34
289	20240719	141000	1102135800	26550	26550	26550	26550	1102
290	20240719	140900	1072877700	26550	26550	26550	26550	3
291	20240719	140800	1072798050	26550	26550	26550	26550	83
292	20240719	140700	1070594400	26600	26550	26600	26550	26
293	20240719	140600	1069904050	26600	26550	26600	26550	109
294	20240719	140500	1067009650	26550	26600	26600	26550	37
295	20240719	140400	1066027150	26600	26550	26600	26550	49
296	20240719	140300	1064726100	26550	26550	26550	26550	10
297	20240719	140200	1064460600	26600	26600	26600	26600	401
298	20240719	140100	1053794000	26550	26550	26600	26550	24
299	20240719	140000	1053156750	26550	26550	26550	26550	34
300	20240719	135900	1052254050	26550	26550	26550	26550	103
301	20240719	135800	1049519400	26550	26550	26550	26550	41
302	20240719	135700	1048430850	26550	26600	26600	26550	76
303	20240719	135600	1046409850	26600	26600	26600	26600	3
304	20240719	135500	1046330050	26650	26600	26650	26600	33
305	20240719	135400	1045452200	26600	26600	26600	26600	25
306	20240719	135300	1044787200	26600	26600	26600	26600	8
307	20240719	135200	1044574400	26600	26600	26600	26600	34
308	20240719	135100	1043670000	26600	26600	26600	26600	24
309	20240719	135000	1043031600	26600	26600	26600	26600	0
310	20240719	134900	1043031600	26600	26600	26600	26600	63
311	20240719	134800	1041355800	26550	26550	26550	26550	43
312	20240719	134700	1040214150	26550	26600	26600	26550	216
313	20240719	134600	1034479100	26600	26600	26600	26600	30
314	20240719	134500	1033681100	26550	26550	26550	26550	22
315	20240719	134400	1033097000	26550	26550	26550	26550	35
316	20240719	134300	1032167750	26550	26550	26550	26550	2
317	20240719	134200	1032114650	26550	26550	26550	26550	45
318	20240719	134100	1030919900	26550	26550	26550	26550	12
319	20240719	134000	1030601300	26600	26550	26600	26550	24
320	20240719	133900	1029963000	26550	26550	26550	26550	34
321	20240719	133800	1029060300	26550	26550	26550	26550	29
322	20240719	133700	1028290350	26550	26550	26550	26550	1
323	20240719	133600	1028263800	26550	26600	26600	26550	85
324	20240719	133500	1026004000	26650	26550	26650	26550	154
325	20240719	133400	1021908750	26600	26550	26600	26550	126
326	20240719	133300	1018563400	26550	26600	26600	26550	158
327	20240719	133200	1014360650	26600	26600	26600	26550	3
328	20240719	133100	1014280900	26550	26550	26550	26550	56
329	20240719	133000	1012794100	26550	26550	26550	26550	3
330	20240719	132900	1012714450	26600	26600	26600	26600	2
331	20240719	132800	1012661250	26550	26550	26550	26550	35
332	20240719	132700	1011732000	26550	26550	26550	26550	2
333	20240719	132600	1011678900	26550	26550	26550	26550	22
334	20240719	132500	1011094800	26500	26550	26550	26500	80
335	20240719	132400	1008971250	26550	26550	26600	26550	746
336	20240719	132300	989164800	26550	26550	26550	26550	357
337	20240719	132200	979686450	26600	26600	26600	26600	0
338	20240719	132100	979686450	26600	26600	26600	26600	50
339	20240719	132000	978356450	26600	26600	26600	26600	46
340	20240719	131900	977132850	26600	26550	26600	26550	93
341	20240719	131800	974660750	26550	26550	26550	26550	35
342	20240719	131700	973731500	26550	26600	26600	26550	21
343	20240719	131600	973173450	26600	26600	26600	26600	0
344	20240719	131500	973173450	26600	26550	26600	26550	25
345	20240719	131400	972509650	26550	26600	26600	26550	70
346	20240719	131300	970648150	26600	26600	26600	26600	201
347	20240719	131200	965301550	26550	26550	26550	26550	35
348	20240719	131100	964372300	26550	26550	26550	26550	149
349	20240719	131000	960416350	26550	26600	26600	26550	46
350	20240719	130900	959195000	26550	26550	26550	26550	12
351	20240719	130800	958876400	26600	26600	26600	26600	1
352	20240719	130700	958849800	26550	26550	26550	26550	24
353	20240719	130600	958212600	26550	26550	26550	26550	34
354	20240719	130500	957309900	26550	26550	26600	26550	54
355	20240719	130400	955875800	26550	26550	26550	26550	13
356	20240719	130300	955530650	26600	26600	26600	26600	0
357	20240719	130200	955530650	26600	26600	26600	26600	26
358	20240719	130100	954839050	26600	26600	26600	26600	38
359	20240719	130000	953828250	26600	26600	26600	26600	58
360	20240719	125900	952285450	26550	26550	26550	26550	24
361	20240719	125800	951648250	26550	26550	26600	26550	59
362	20240719	125700	950080450	26550	26550	26550	26550	22
363	20240719	125600	949496350	26550	26550	26550	26550	57
364	20240719	125500	947983000	26550	26600	26600	26550	8
365	20240719	125400	947770250	26550	26550	26550	26550	2
366	20240719	125300	947717150	26600	26550	26600	26550	41
367	20240719	125200	946628300	26600	26600	26600	26600	1
368	20240719	125100	946601700	26550	26550	26550	26550	24
369	20240719	125000	945964500	26550	26600	26600	26550	471
370	20240719	124900	933436350	26600	26600	26600	26600	23
371	20240719	124800	932824550	26600	26600	26650	26600	19
372	20240719	124700	932318800	26600	26600	26600	26600	22
373	20240719	124600	931733600	26600	26600	26600	26600	48
374	20240719	124500	930456800	26600	26600	26600	26600	12
375	20240719	124400	930137600	26600	26650	26650	26600	46
376	20240719	124300	928911750	26650	26600	26650	26600	78
377	20240719	124200	926836600	26600	26600	26600	26600	12
378	20240719	124100	926517400	26650	26650	26650	26600	35
379	20240719	124000	925586000	26650	26600	26650	26600	34
380	20240719	123900	924681550	26600	26600	26600	26600	4
381	20240719	123800	924575150	26600	26600	26600	26600	24
382	20240719	123700	923936750	26600	26600	26600	26600	34
383	20240719	123600	923032350	26600	26600	26650	26600	42
384	20240719	123500	921913150	26600	26600	26600	26600	104
385	20240719	123400	919146750	26600	26650	26650	26600	73
386	20240719	123300	917202950	26600	26600	26600	26600	24
387	20240719	123200	916564550	26600	26600	26600	26600	11
388	20240719	123100	916271950	26600	26600	26600	26600	23
389	20240719	123000	915660150	26600	26600	26600	26600	25
390	20240719	122900	914995150	26600	26600	26600	26600	13
391	20240719	122800	914649350	26600	26600	26600	26600	23
392	20240719	122700	914037550	26550	26550	26550	26550	46
393	20240719	122600	912816250	26550	26550	26550	26550	11
394	20240719	122500	912524200	26550	26550	26550	26550	2
395	20240719	122400	912471100	26600	26600	26600	26600	135
396	20240719	122300	908880100	26600	26600	26600	26600	0
397	20240719	122200	908880100	26600	26600	26600	26600	29
398	20240719	122100	908108700	26550	26600	26600	26550	58
399	20240719	122000	906568550	26600	26650	26650	26600	89
400	20240719	121900	904200850	26600	26600	26600	26600	1
401	20240719	121800	904174250	26600	26550	26600	26550	172
402	20240719	121700	899604550	26550	26550	26600	26550	225
403	20240719	121600	893620800	26550	26550	26550	26550	11
404	20240719	121500	893328750	26600	26550	26600	26550	62
405	20240719	121400	891679600	26550	26550	26600	26550	25
406	20240719	121300	891015800	26550	26550	26550	26550	11
407	20240719	121200	890723750	26550	26550	26550	26550	45
408	20240719	121100	889529000	26550	26650	26700	26550	202
409	20240719	121000	884145750	26600	26650	26650	26600	237
410	20240719	120900	877835950	26600	26600	26600	26600	35
411	20240719	120800	876904950	26550	26550	26550	26550	24
412	20240719	120700	876267750	26550	26550	26550	26550	11
413	20240719	120600	875975700	26550	26550	26550	26550	48
414	20240719	120500	874701300	26600	26600	26600	26600	4
415	20240719	120400	874594900	26700	26550	26700	26550	127
416	20240719	120300	871212900	26550	26600	26600	26550	22
417	20240719	120200	870627800	26600	26600	26700	26600	12
418	20240719	120100	870308500	26550	26600	26600	26550	43
419	20240719	120000	869164800	26600	26600	26600	26600	2
420	20240719	115900	869111600	26600	26650	26650	26600	11
421	20240719	115800	868818950	26600	26600	26600	26600	46
422	20240719	115700	867595350	26600	26600	26600	26600	11
423	20240719	115600	867302750	26600	26650	26700	26600	5
424	20240719	115500	867169500	26600	26600	26600	26600	25
425	20240719	115400	866504500	26700	26700	26700	26650	12
426	20240719	115300	866184600	26650	26650	26650	26650	184
427	20240719	115200	861281000	26600	26600	26600	26600	25
428	20240719	115100	860616000	26600	26550	26600	26550	32
429	20240719	115000	859765900	26550	26550	26550	26550	1
430	20240719	114900	859739350	26550	26550	26550	26550	54
431	20240719	114800	858305650	26600	26600	26600	26600	1
432	20240719	114700	858279050	26650	26550	26650	26550	469
433	20240719	114600	845791200	26550	26500	26550	26500	11
434	20240719	114500	845499650	26500	26500	26500	26500	23
435	20240719	114400	844890150	26500	26500	26500	26500	8
436	20240719	114300	844678150	26500	26500	26500	26500	247
437	20240719	114200	838132650	26500	26500	26500	26500	59
438	20240719	114100	836569150	26500	26500	26500	26500	19
439	20240719	114000	836065650	26550	26550	26550	26550	7
440	20240719	113900	835879800	26500	26550	26550	26500	34
441	20240719	113800	834978700	26500	26500	26500	26500	174
442	20240719	113700	830367700	26500	26500	26500	26500	293
443	20240719	113600	822603200	26500	26500	26500	26500	130
444	20240719	113500	819158200	26500	26550	26550	26500	315
445	20240719	113400	810810500	26550	26550	26600	26550	30
446	20240719	113300	810013950	26550	26550	26600	26550	927
447	20240719	113200	785401700	26550	26550	26550	26550	22
448	20240719	113100	784817600	26550	26550	26550	26550	71
449	20240719	113000	782932550	26600	26550	26600	26550	352
450	20240719	112900	773581950	26600	26550	26600	26550	18
451	20240719	112800	773103950	26600	26600	26600	26550	7
452	20240719	112700	772917800	26600	26600	26600	26600	288
453	20240719	112600	765257000	26600	26600	26600	26600	22
454	20240719	112500	764671800	26600	26600	26600	26600	214
455	20240719	112400	758979400	26600	26600	26600	26600	22
456	20240719	112300	758394200	26600	26600	26600	26600	45
457	20240719	112200	757197200	26600	26600	26600	26600	755
458	20240719	112100	737114200	26650	26650	26650	26650	0
459	20240719	112000	737114200	26650	26600	26650	26600	30
460	20240719	111900	736315850	26600	26600	26600	26600	82
461	20240719	111800	734134650	26600	26600	26600	26600	2
462	20240719	111700	734081450	26600	26650	26650	26600	440
463	20240719	111600	722359050	26650	26650	26650	26650	22
464	20240719	111500	721772750	26650	26650	26650	26650	80
465	20240719	111400	719640750	26650	26650	26650	26650	54
466	20240719	111300	718201650	26700	26700	26700	26700	1
467	20240719	111200	718174950	26750	26750	26750	26750	1
468	20240719	111100	718148200	26650	26700	26750	26650	34
469	20240719	111000	717241950	26700	26700	26700	26700	66
470	20240719	110900	715479750	26700	26650	26700	26650	20
471	20240719	110800	714946500	26650	26650	26650	26650	44
472	20240719	110700	713773900	26650	26700	26700	26650	26
473	20240719	110600	713080800	26700	26650	26700	26650	11
474	20240719	110500	712787550	26700	26700	26700	26700	23
475	20240719	110400	712173450	26700	26700	26700	26700	113
476	20240719	110300	709156350	26650	26650	26650	26650	408
477	20240719	110200	698283150	26650	26650	26650	26650	0
478	20240719	110100	698283150	26650	26650	26700	26650	32
479	20240719	110000	697429800	26650	26650	26650	26650	17
480	20240719	105900	696976750	26700	26700	26700	26700	4
481	20240719	105800	696869950	26700	26700	26700	26650	99
482	20240719	105700	694227100	26700	26700	26700	26650	128
483	20240719	105600	690810600	26700	26700	26700	26700	5
484	20240719	105500	690677100	26650	26650	26700	26650	57
485	20240719	105400	689158000	26700	26700	26700	26700	31
486	20240719	105300	688330300	26700	26650	26700	26650	27
487	20240719	105200	687610500	26650	26750	26750	26650	61
488	20240719	105100	685979750	26650	26700	26700	26650	22
489	20240719	105000	685392450	26650	26700	26700	26650	32
490	20240719	104900	684539400	26650	26650	26650	26650	0
491	20240719	104800	684539400	26650	26700	26700	26650	244
492	20240719	104700	678026950	26700	26750	26750	26700	11
493	20240719	104600	677733150	26700	26700	26700	26700	95
494	20240719	104500	675196650	26650	26650	26650	26650	58
495	20240719	104400	673650950	26650	26700	26700	26650	136
496	20240719	104300	670026500	26650	26650	26650	26650	1401
497	20240719	104200	632689850	26650	26700	26700	26650	62
498	20240719	104100	631036050	26700	26650	26700	26650	152
499	20240719	104000	626978750	26700	26700	26700	26700	1
500	20240719	103900	626952050	26650	26650	26700	26650	71
501	20240719	103800	625059650	26650	26700	26700	26650	17
502	20240719	103700	624605850	26650	26650	26650	26650	207
503	20240719	103600	619089300	26650	26700	26700	26650	110
504	20240719	103500	616152800	26650	26700	26700	26650	173
505	20240719	103400	611542300	26650	26650	26700	26650	96
506	20240719	103300	608983850	26650	26650	26650	26650	88
507	20240719	103200	606638650	26650	26600	26650	26600	92
508	20240719	103100	604187950	26650	26700	26700	26650	569
509	20240719	103000	589023100	26700	26650	26700	26650	66
510	20240719	102900	587264150	26650	26650	26650	26650	22
511	20240719	102800	586677850	26650	26650	26650	26650	33
512	20240719	102700	585798400	26650	26750	26750	26650	4
513	20240719	102600	585691700	26650	26600	26750	26600	60
514	20240719	102500	584093000	26650	26650	26800	26650	144
515	20240719	102400	580255100	26650	26800	26800	26650	6038
516	20240719	102300	418527900	26800	26800	26800	26800	21
517	20240719	102200	417965100	26800	26850	26850	26800	857
518	20240719	102100	394962500	26850	26850	26900	26850	32
519	20240719	102000	394103150	26850	26900	26900	26850	10
520	20240719	101900	393834600	26900	26900	26900	26900	58
521	20240719	101800	392274400	26900	26850	26900	26850	66
522	20240719	101700	390502250	26900	26900	26900	26900	1
523	20240719	101600	390475350	26900	26900	26900	26900	0
524	20240719	101500	390475350	26900	26850	26900	26850	135
525	20240719	101400	386846550	26850	26850	26850	26850	4
526	20240719	101300	386739150	26850	26850	26850	26850	176
527	20240719	101200	382013550	26950	26850	26950	26850	64
528	20240719	101100	380295050	26850	26850	26850	26850	0
529	20240719	101000	380295050	26850	26850	26950	26850	37
530	20240719	100900	379301100	26850	26900	26950	26850	218
531	20240719	100800	373443350	26900	26850	26900	26850	25
532	20240719	100700	372771950	26900	26900	26900	26900	6
533	20240719	100600	372610550	26950	26950	26950	26950	1
534	20240719	100500	372583600	27000	26850	27150	26850	115
535	20240719	100400	369482100	26850	26850	26850	26850	210
536	20240719	100300	363843600	26900	26850	26900	26850	22
537	20240719	100200	363252850	26900	26900	26900	26850	21
538	20240719	100100	362688800	26900	26850	26900	26850	3
539	20240719	100000	362608150	26900	26900	26900	26850	48
540	20240719	095900	361318050	26850	26900	26900	26850	36
541	20240719	095800	360351300	26900	26900	26900	26900	0
542	20240719	095700	360351300	26900	26900	26900	26900	3
543	20240719	095600	360270600	26850	26850	26850	26850	254
544	20240719	095500	353450700	26850	26850	26850	26850	84
545	20240719	095400	351195300	26850	26800	26900	26800	195
546	20240719	095300	345960450	26850	26850	26850	26850	320
547	20240719	095200	337368450	26850	26800	26850	26800	71
548	20240719	095100	335464150	26800	26800	26850	26800	266
549	20240719	095000	328332800	26800	26950	26950	26800	2863
550	20240719	094900	251483450	26950	26950	26950	26950	4
551	20240719	094800	251375650	26950	26950	26950	26900	100
552	20240719	094700	248681150	26950	27000	27000	26950	6
553	20240719	094600	248519250	26900	26950	26950	26900	609
554	20240719	094500	232109500	26950	27000	27000	26950	15
555	20240719	094400	231705000	27000	27000	27000	27000	20
556	20240719	094300	231165000	26950	26950	26950	26950	131
557	20240719	094200	227634550	26950	26950	26950	26950	0
558	20240719	094100	227634550	26950	26950	26950	26950	22
559	20240719	094000	227041650	26950	27000	27000	26900	355
560	20240719	093900	217475000	27050	27050	27050	27050	5
561	20240719	093800	217339750	27200	27050	27200	27000	155
562	20240719	093700	213149100	27050	26950	27050	26950	36
563	20240719	093600	212176700	26950	26950	26950	26950	22
564	20240719	093500	211583800	26950	26900	26950	26900	490
565	20240719	093400	198382250	26950	27000	27000	26950	1212
566	20240719	093300	165695100	27050	27050	27050	27050	5
567	20240719	093200	165559850	27050	26950	27050	26950	72
568	20240719	093100	163618200	26950	27000	27000	26950	288
569	20240719	093000	155843450	27000	27000	27000	27000	22
570	20240719	092900	155249450	27000	27000	27000	27000	36
571	20240719	092800	154277450	27000	27000	27000	27000	1
572	20240719	092700	154250450	27000	26950	27000	26950	395
573	20240719	092600	143589650	26950	26950	27000	26950	267
574	20240719	092500	136388700	26950	26950	26950	26950	61
575	20240719	092400	134744750	27000	27000	27000	26950	45
576	20240719	092300	133531300	27000	27000	27000	27000	1
577	20240719	092200	133504300	27000	27000	27000	27000	1
578	20240719	092100	133477300	26950	27000	27000	26950	187
579	20240719	092000	128437500	27000	27000	27000	27000	101
580	20240719	091900	125710500	27000	27000	27100	27000	713
581	20240719	091800	106456500	27000	27050	27050	27000	84
582	20240719	091700	104187600	27050	27100	27200	27050	810
583	20240719	091600	82274650	27100	27150	27150	27050	307
584	20240719	091500	73949200	27200	27150	27200	27150	6
585	20240719	091400	73786250	27100	27150	27150	27100	271
586	20240719	091300	66436650	27100	27100	27100	27100	10
587	20240719	091200	66165650	27050	27050	27050	27050	0
588	20240719	091100	66165650	27050	27050	27050	27050	37
589	20240719	091000	65164800	27100	27100	27100	27100	3
590	20240719	090900	65083500	27000	27150	27150	27000	461
591	20240719	090800	52627800	27100	27150	27150	27100	529
592	20240719	090700	38276600	27150	27200	27200	27150	136
593	20240719	090600	34578450	27200	27250	27250	27200	233
594	20240719	090500	28236100	27300	27300	27300	27300	0
595	20240719	090400	28236100	27300	27300	27450	27300	61
596	20240719	090300	26570500	27300	27300	27300	27200	148
597	20240719	090200	22542100	27200	27200	27200	27200	52
598	20240719	090100	21127700	27200	27300	27350	27200	184
599	20240719	090000	16115150	27300	27450	27450	27300	587