KissMeData/005850/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184500	3640479800	39450	39450	39450	39450	2223
3	20240719	184400	3640479800	39450	39450	39450	39450	0
4	20240719	184300	3640479800	39450	39450	39450	39450	0
5	20240719	184200	3640479800	39450	39450	39450	39450	0
6	20240719	184100	3640479800	39450	39450	39450	39450	0
7	20240719	184000	3640479800	39450	39450	39450	39450	0
8	20240719	183900	3640479800	39450	39450	39450	39450	0
9	20240719	183800	3640479800	39450	39450	39450	39450	0
10	20240719	183700	3640479800	39450	39450	39450	39450	0
11	20240719	183600	3640479800	39450	39450	39450	39450	0
12	20240719	183500	3640479800	39450	39450	39450	39450	0
13	20240719	183400	3640479800	39450	39450	39450	39450	0
14	20240719	183300	3640479800	39450	39450	39450	39450	0
15	20240719	183200	3640479800	39450	39450	39450	39450	0
16	20240719	183100	3640479800	39450	39450	39450	39450	0
17	20240719	183000	3640479800	39450	39450	39450	39450	0
18	20240719	182900	3640479800	39450	39450	39450	39450	0
19	20240719	182800	3640479800	39450	39450	39450	39450	0
20	20240719	182700	3640479800	39450	39450	39450	39450	0
21	20240719	182600	3640479800	39450	39450	39450	39450	0
22	20240719	182500	3640479800	39450	39450	39450	39450	0
23	20240719	182400	3640479800	39450	39450	39450	39450	0
24	20240719	182300	3640479800	39450	39450	39450	39450	0
25	20240719	182200	3640479800	39450	39450	39450	39450	0
26	20240719	182100	3640479800	39450	39450	39450	39450	0
27	20240719	182000	3640479800	39450	39450	39450	39450	0
28	20240719	181900	3640479800	39450	39450	39450	39450	0
29	20240719	181800	3640479800	39450	39450	39450	39450	0
30	20240719	181700	3640479800	39450	39450	39450	39450	0
31	20240719	181600	3640479800	39450	39450	39450	39450	0
32	20240719	181500	3640479800	39450	39450	39450	39450	2223
33	20240719	181400	3640479800	39450	39450	39450	39450	0
34	20240719	181300	3640479800	39450	39450	39450	39450	0
35	20240719	181200	3640479800	39450	39450	39450	39450	0
36	20240719	181100	3640479800	39450	39450	39450	39450	0
37	20240719	181000	3640479800	39450	39450	39450	39450	0
38	20240719	180900	3640479800	39450	39450	39450	39450	0
39	20240719	180800	3640479800	39450	39450	39450	39450	0
40	20240719	180700	3640479800	39450	39450	39450	39450	0
41	20240719	180600	3640479800	39450	39450	39450	39450	0
42	20240719	180500	3640479800	39450	39450	39450	39450	0
43	20240719	180400	3640479800	39450	39450	39450	39450	0
44	20240719	180300	3640479800	39450	39450	39450	39450	0
45	20240719	180200	3640479800	39450	39450	39450	39450	0
46	20240719	180100	3640479800	39450	39450	39450	39450	0
47	20240719	180000	3640479800	39450	39450	39450	39450	0
48	20240719	175900	3640479800	39450	39450	39450	39450	0
49	20240719	175800	3640479800	39450	39450	39450	39450	0
50	20240719	175700	3640479800	39450	39450	39450	39450	0
51	20240719	175600	3640479800	39450	39450	39450	39450	0
52	20240719	175500	3640479800	39450	39450	39450	39450	0
53	20240719	175400	3640479800	39450	39450	39450	39450	0
54	20240719	175300	3640479800	39450	39450	39450	39450	0
55	20240719	175200	3640479800	39450	39450	39450	39450	0
56	20240719	175100	3640479800	39450	39450	39450	39450	0
57	20240719	175000	3640479800	39450	39450	39450	39450	0
58	20240719	174900	3640479800	39450	39450	39450	39450	0
59	20240719	174800	3640479800	39450	39450	39450	39450	0
60	20240719	174700	3640479800	39450	39450	39450	39450	0
61	20240719	174600	3640479800	39450	39450	39450	39450	0
62	20240719	174500	3640479800	39450	39450	39450	39450	2223
63	20240719	174400	3640479800	39450	39450	39450	39450	0
64	20240719	174300	3640479800	39450	39450	39450	39450	0
65	20240719	174200	3640479800	39450	39450	39450	39450	0
66	20240719	174100	3640479800	39450	39450	39450	39450	0
67	20240719	174000	3640479800	39450	39450	39450	39450	0
68	20240719	173900	3640479800	39450	39450	39450	39450	0
69	20240719	173800	3640479800	39450	39450	39450	39450	0
70	20240719	173700	3640479800	39450	39450	39450	39450	0
71	20240719	173600	3640479800	39450	39450	39450	39450	0
72	20240719	173500	3640479800	39450	39450	39450	39450	0
73	20240719	173400	3640479800	39450	39450	39450	39450	0
74	20240719	173300	3640479800	39450	39450	39450	39450	0
75	20240719	173200	3640479800	39450	39450	39450	39450	0
76	20240719	173100	3640479800	39450	39450	39450	39450	0
77	20240719	173000	3640479800	39450	39450	39450	39450	0
78	20240719	172900	3640479800	39450	39450	39450	39450	0
79	20240719	172800	3640479800	39450	39450	39450	39450	0
80	20240719	172700	3640479800	39450	39450	39450	39450	0
81	20240719	172600	3640479800	39450	39450	39450	39450	0
82	20240719	172500	3640479800	39450	39450	39450	39450	0
83	20240719	172400	3640479800	39450	39450	39450	39450	0
84	20240719	172300	3640479800	39450	39450	39450	39450	0
85	20240719	172200	3640479800	39450	39450	39450	39450	0
86	20240719	172100	3640479800	39450	39450	39450	39450	0
87	20240719	172000	3640479800	39450	39450	39450	39450	0
88	20240719	171900	3640479800	39450	39450	39450	39450	0
89	20240719	171800	3640479800	39450	39450	39450	39450	0
90	20240719	171700	3640479800	39450	39450	39450	39450	0
91	20240719	171600	3640479800	39450	39450	39450	39450	0
92	20240719	171500	3640479800	39450	39450	39450	39450	2223
93	20240719	171400	3640479800	39450	39450	39450	39450	0
94	20240719	171300	3640479800	39450	39450	39450	39450	0
95	20240719	171200	3640479800	39450	39450	39450	39450	0
96	20240719	171100	3640479800	39450	39450	39450	39450	0
97	20240719	171000	3640479800	39450	39450	39450	39450	0
98	20240719	170900	3640479800	39450	39450	39450	39450	0
99	20240719	170800	3640479800	39450	39450	39450	39450	0
100	20240719	170700	3640479800	39450	39450	39450	39450	0
101	20240719	170600	3640479800	39450	39450	39450	39450	0
102	20240719	170500	3640479800	39450	39450	39450	39450	0
103	20240719	170400	3640479800	39450	39450	39450	39450	0
104	20240719	170300	3640479800	39450	39450	39450	39450	0
105	20240719	170200	3640479800	39450	39450	39450	39450	0
106	20240719	170100	3640479800	39450	39450	39450	39450	0
107	20240719	170000	3640479800	39450	39450	39450	39450	0
108	20240719	165900	3640479800	39450	39450	39450	39450	0
109	20240719	165800	3640479800	39450	39450	39450	39450	0
110	20240719	165700	3640479800	39450	39450	39450	39450	0
111	20240719	165600	3640479800	39450	39450	39450	39450	0
112	20240719	165500	3640479800	39450	39450	39450	39450	0
113	20240719	165400	3640479800	39450	39450	39450	39450	0
114	20240719	165300	3640479800	39450	39450	39450	39450	0
115	20240719	165200	3640479800	39450	39450	39450	39450	0
116	20240719	165100	3640479800	39450	39450	39450	39450	0
117	20240719	165000	3640479800	39450	39450	39450	39450	0
118	20240719	164900	3640479800	39450	39450	39450	39450	0
119	20240719	164800	3640479800	39450	39450	39450	39450	0
120	20240719	164700	3640479800	39450	39450	39450	39450	0
121	20240719	164600	3640479800	39450	39450	39450	39450	0
122	20240719	164500	3640479800	39450	39450	39450	39450	2223
123	20240719	164400	3640479800	39450	39450	39450	39450	0
124	20240719	164300	3640479800	39450	39450	39450	39450	0
125	20240719	164200	3640479800	39450	39450	39450	39450	0
126	20240719	164100	3640479800	39450	39450	39450	39450	0
127	20240719	164000	3640479800	39450	39450	39450	39450	0
128	20240719	163900	3640479800	39450	39450	39450	39450	0
129	20240719	163800	3640479800	39450	39450	39450	39450	0
130	20240719	163700	3640479800	39450	39450	39450	39450	0
131	20240719	163600	3640479800	39450	39450	39450	39450	0
132	20240719	163500	3640479800	39450	39450	39450	39450	0
133	20240719	163400	3640479800	39450	39450	39450	39450	0
134	20240719	163300	3640479800	39450	39450	39450	39450	0
135	20240719	163200	3640479800	39450	39450	39450	39450	0
136	20240719	163100	3640479800	39450	39450	39450	39450	0
137	20240719	163000	3640479800	39450	39450	39450	39450	0
138	20240719	162900	3640479800	39450	39450	39450	39450	0
139	20240719	162800	3640479800	39450	39450	39450	39450	0
140	20240719	162700	3640479800	39450	39450	39450	39450	0
141	20240719	162600	3640479800	39450	39450	39450	39450	0
142	20240719	162500	3640479800	39450	39450	39450	39450	0
143	20240719	162400	3640479800	39450	39450	39450	39450	0
144	20240719	162300	3640479800	39450	39450	39450	39450	0
145	20240719	162200	3640479800	39450	39450	39450	39450	0
146	20240719	162100	3640479800	39450	39450	39450	39450	0
147	20240719	162000	3640479800	39450	39450	39450	39450	0
148	20240719	161900	3640479800	39450	39450	39450	39450	0
149	20240719	161800	3640479800	39450	39450	39450	39450	0
150	20240719	161700	3640479800	39450	39450	39450	39450	0
151	20240719	161600	3640479800	39450	39450	39450	39450	0
152	20240719	161500	3640479800	39450	39450	39450	39450	2223
153	20240719	161400	3640479800	39450	39450	39450	39450	0
154	20240719	161300	3640479800	39450	39450	39450	39450	0
155	20240719	161200	3640479800	39450	39450	39450	39450	0
156	20240719	161100	3640479800	39450	39450	39450	39450	0
157	20240719	161000	3640479800	39450	39450	39450	39450	0
158	20240719	160900	3640479800	39450	39450	39450	39450	0
159	20240719	160800	3640479800	39450	39450	39450	39450	0
160	20240719	160700	3640479800	39450	39450	39450	39450	0
161	20240719	160600	3640479800	39450	39450	39450	39450	0
162	20240719	160500	3640479800	39450	39450	39450	39450	0
163	20240719	160400	3640479800	39450	39450	39450	39450	0
164	20240719	160300	3640479800	39450	39450	39450	39450	0
165	20240719	160200	3640479800	39450	39450	39450	39450	0
166	20240719	160100	3640479800	39450	39450	39450	39450	0
167	20240719	160000	3640479800	39450	39450	39450	39450	0
168	20240719	155900	3640479800	39450	39450	39450	39450	0
169	20240719	155800	3640479800	39450	39450	39450	39450	0
170	20240719	155700	3640479800	39450	39450	39450	39450	0
171	20240719	155600	3640479800	39450	39450	39450	39450	0
172	20240719	155500	3640479800	39450	39450	39450	39450	0
173	20240719	155400	3640479800	39450	39450	39450	39450	0
174	20240719	155300	3640479800	39450	39450	39450	39450	0
175	20240719	155200	3640479800	39450	39450	39450	39450	0
176	20240719	155100	3640479800	39450	39450	39450	39450	0
177	20240719	155000	3640479800	39450	39450	39450	39450	0
178	20240719	154900	3640479800	39450	39450	39450	39450	0
179	20240719	154800	3640479800	39450	39450	39450	39450	0
180	20240719	154700	3640479800	39450	39450	39450	39450	0
181	20240719	154600	3640479800	39450	39450	39450	39450	0
182	20240719	154500	3640479800	39450	39450	39450	39450	2223
183	20240719	154400	3640479800	39450	39450	39450	39450	0
184	20240719	154300	3640479800	39450	39450	39450	39450	0
185	20240719	154200	3640479800	39450	39450	39450	39450	0
186	20240719	154100	3640479800	39450	39450	39450	39450	0
187	20240719	154000	3640479800	39450	39450	39450	39450	0
188	20240719	153900	3640479800	39450	39450	39450	39450	0
189	20240719	153800	3640479800	39450	39450	39450	39450	0
190	20240719	153700	3640479800	39450	39450	39450	39450	0
191	20240719	153600	3640479800	39450	39450	39450	39450	0
192	20240719	153500	3640479800	39450	39450	39450	39450	0
193	20240719	153400	3640479800	39450	39450	39450	39450	0
194	20240719	153300	3640479800	39450	39450	39450	39450	0
195	20240719	153200	3640479800	39450	39450	39450	39450	0
196	20240719	153100	3640479800	39450	39450	39450	39450	0
197	20240719	153000	3640479800	39450	39450	39450	39450	2223
198	20240719	152900	3552782450	39350	39350	39350	39350	0
199	20240719	152800	3552782450	39350	39350	39350	39350	0
200	20240719	152700	3552782450	39350	39350	39350	39350	0
201	20240719	152600	3552782450	39350	39350	39350	39350	0
202	20240719	152500	3552782450	39350	39350	39350	39350	0
203	20240719	152400	3552782450	39350	39350	39350	39350	0
204	20240719	152300	3552782450	39350	39350	39350	39350	0
205	20240719	152200	3552782450	39350	39350	39350	39350	0
206	20240719	152100	3552782450	39350	39350	39350	39350	0
207	20240719	152000	3552782450	39350	39350	39350	39350	0
208	20240719	151900	3552782450	39350	39300	39350	39300	266
209	20240719	151800	3542326250	39350	39350	39350	39300	118
210	20240719	151700	3537683000	39350	39300	39350	39300	42
211	20240719	151600	3536030500	39350	39350	39350	39350	65
212	20240719	151500	3533472750	39300	39300	39350	39300	396
213	20240719	151400	3517907600	39300	39350	39350	39300	110
214	20240719	151300	3513582300	39300	39300	39350	39300	110
215	20240719	151200	3509254950	39300	39300	39350	39300	283
216	20240719	151100	3498120650	39300	39300	39350	39300	56
217	20240719	151000	3495919200	39300	39300	39350	39300	147
218	20240719	150900	3490141600	39350	39300	39350	39250	230
219	20240719	150800	3481095000	39250	39300	39300	39250	414
220	20240719	150700	3464826700	39250	39250	39300	39250	26
221	20240719	150600	3463806000	39300	39200	39300	39200	89
222	20240719	150500	3460309850	39200	39200	39300	39200	93
223	20240719	150400	3456657450	39200	39300	39300	39200	206
224	20240719	150300	3448571500	39300	39300	39300	39250	324
225	20240719	150200	3435854000	39250	39250	39300	39250	279
226	20240719	150100	3424901800	39250	39300	39350	39250	574
227	20240719	150000	3402343400	39300	39300	39350	39250	200
228	20240719	145900	3394483350	39300	39300	39300	39250	274
229	20240719	145800	3383715800	39300	39350	39350	39300	99
230	20240719	145700	3379823850	39300	39300	39350	39300	62
231	20240719	145600	3377385250	39350	39300	39350	39300	72
232	20240719	145500	3374553250	39350	39300	39350	39300	60
233	20240719	145400	3372192650	39300	39350	39350	39300	100
234	20240719	145300	3368259650	39350	39350	39350	39300	334
235	20240719	145200	3355131950	39350	39350	39350	39300	82
236	20240719	145100	3351906000	39300	39300	39350	39300	44
237	20240719	145000	3350175100	39300	39350	39350	39300	93
238	20240719	144900	3346516850	39300	39300	39350	39300	28
239	20240719	144800	3345416050	39300	39300	39350	39300	84
240	20240719	144700	3342111900	39350	39300	39350	39300	135
241	20240719	144600	3336800450	39350	39300	39350	39300	125
242	20240719	144500	3331887200	39350	39350	39350	39300	64
243	20240719	144400	3329369900	39350	39350	39450	39300	191
244	20240719	144300	3321853200	39400	39350	39450	39350	380
245	20240719	144200	3306882150	39350	39400	39400	39350	52
246	20240719	144100	3304834050	39400	39450	39450	39350	59
247	20240719	144000	3302508950	39400	39450	39450	39400	40
248	20240719	143900	3300932350	39450	39400	39450	39350	187
249	20240719	143800	3293563600	39450	39400	39450	39400	34
250	20240719	143700	3292222600	39400	39450	39450	39400	62
251	20240719	143600	3289778050	39400	39450	39450	39400	33
252	20240719	143500	3288477200	39450	39450	39450	39400	246
253	20240719	143400	3278773500	39400	39400	39450	39400	43
254	20240719	143300	3277077850	39400	39350	39450	39350	153
255	20240719	143200	3271049050	39350	39450	39450	39350	197
256	20240719	143100	3263287400	39450	39400	39450	39400	66
257	20240719	143000	3260684850	39450	39450	39450	39400	45
258	20240719	142900	3258910650	39450	39450	39450	39450	79
259	20240719	142800	3255794100	39450	39400	39450	39400	161
260	20240719	142700	3249448750	39400	39350	39400	39300	1470
261	20240719	142600	3191572800	39350	39300	39350	39300	514
262	20240719	142500	3171372250	39300	39300	39300	39250	57
263	20240719	142400	3169132650	39300	39250	39300	39250	148
264	20240719	142300	3163322400	39300	39300	39300	39300	31
265	20240719	142200	3162104100	39300	39350	39350	39300	236
266	20240719	142100	3152825950	39350	39350	39350	39350	12
267	20240719	142000	3152353750	39350	39300	39350	39300	42
268	20240719	141900	3150701500	39350	39300	39350	39300	34
269	20240719	141800	3149364300	39350	39350	39350	39350	21
270	20240719	141700	3148537950	39300	39300	39300	39300	162
271	20240719	141600	3142171350	39300	39350	39350	39300	138
272	20240719	141500	3136744800	39300	39350	39350	39300	11
273	20240719	141400	3136312000	39350	39350	39350	39350	65
274	20240719	141300	3133754250	39350	39350	39350	39350	35
275	20240719	141200	3132377000	39350	39300	39350	39300	583
276	20240719	141100	3109463750	39300	39300	39300	39300	41
277	20240719	141000	3107852450	39300	39250	39300	39250	240
278	20240719	140900	3098431950	39250	39300	39300	39200	200
279	20240719	140800	3090582550	39300	39300	39300	39250	107
280	20240719	140700	3086377900	39300	39250	39300	39250	44
281	20240719	140600	3084649900	39300	39250	39300	39250	42
282	20240719	140500	3082999350	39300	39300	39300	39250	23
283	20240719	140400	3082095600	39300	39300	39300	39300	20
284	20240719	140300	3081309600	39300	39250	39300	39250	162
285	20240719	140200	3074950850	39250	39300	39300	39250	72
286	20240719	140100	3072121750	39300	39300	39300	39250	108
287	20240719	140000	3067881100	39300	39200	39300	39200	208
288	20240719	135900	3059717700	39250	39250	39250	39250	103
289	20240719	135800	3055674950	39250	39250	39250	39250	403
290	20240719	135700	3039857200	39250	39250	39250	39200	67
291	20240719	135600	3037228350	39250	39250	39250	39200	118
292	20240719	135500	3032601850	39250	39200	39250	39150	671
293	20240719	135400	3006299350	39200	39200	39200	39150	86
294	20240719	135300	3002928900	39150	39200	39200	39150	80
295	20240719	135200	2999796700	39200	39200	39200	39150	80
296	20240719	135100	2996661400	39200	39200	39200	39200	61
297	20240719	135000	2994270200	39150	39200	39200	39150	66
298	20240719	134900	2991683750	39150	39200	39200	39150	41
299	20240719	134800	2990076700	39200	39200	39200	39150	71
300	20240719	134700	2987294250	39200	39200	39200	39150	322
301	20240719	134600	2974672350	39200	39150	39200	39150	82
302	20240719	134500	2971458850	39150	39200	39200	39150	47
303	20240719	134400	2969617300	39200	39200	39200	39150	72
304	20240719	134300	2966795600	39200	39150	39200	39150	47
305	20240719	134200	2964953900	39200	39200	39200	39150	114
306	20240719	134100	2960489100	39150	39200	39200	39150	41
307	20240719	134000	2958882650	39200	39150	39200	39100	77
308	20240719	133900	2955867050	39150	39200	39200	39150	169
309	20240719	133800	2949248550	39150	39200	39200	39150	25
310	20240719	133700	2948268650	39200	39200	39250	39200	127
311	20240719	133600	2943289600	39200	39250	39250	39200	183
312	20240719	133500	2936115400	39250	39200	39250	39200	64
313	20240719	133400	2933604100	39250	39250	39250	39200	32
314	20240719	133300	2932348250	39250	39200	39250	39200	30
315	20240719	133200	2931170800	39200	39150	39250	39150	1672
316	20240719	133100	2865657350	39150	39100	39150	39100	95
317	20240719	133000	2861938300	39150	39150	39150	39100	36
318	20240719	132900	2860529700	39150	39150	39150	39150	76
319	20240719	132800	2857554300	39150	39150	39150	39100	56
320	20240719	132700	2855363450	39150	39100	39150	39100	16
321	20240719	132600	2854737200	39150	39150	39150	39150	53
322	20240719	132500	2852662250	39100	39150	39150	39100	37
323	20240719	132400	2851215400	39150	39200	39200	39150	41
324	20240719	132300	2849609650	39200	39150	39200	39150	49
325	20240719	132200	2847690850	39150	39150	39150	39150	86
326	20240719	132100	2844323950	39150	39150	39150	39100	191
327	20240719	132000	2836847050	39150	39150	39200	39100	478
328	20240719	131900	2818135250	39150	39150	39200	39150	179
329	20240719	131800	2811127350	39200	39200	39200	39150	36
330	20240719	131700	2809716200	39200	39200	39200	39150	76
331	20240719	131600	2806738900	39200	39200	39250	39150	87
332	20240719	131500	2803328800	39200	39250	39250	39200	41
333	20240719	131400	2801719950	39250	39250	39250	39200	40
334	20240719	131300	2800150700	39250	39250	39250	39250	27
335	20240719	131200	2799090950	39250	39200	39250	39200	53
336	20240719	131100	2797011600	39250	39200	39250	39200	21
337	20240719	131000	2796187500	39200	39200	39250	39200	173
338	20240719	130900	2789405700	39250	39200	39250	39200	127
339	20240719	130800	2784425350	39150	39200	39200	39150	18
340	20240719	130700	2783719900	39200	39250	39250	39200	91
341	20240719	130600	2780150250	39250	39300	39300	39250	64
342	20240719	130500	2777637650	39300	39250	39300	39200	42
343	20240719	130400	2775989500	39250	39300	39300	39250	45
344	20240719	130300	2774221200	39300	39250	39300	39250	143
345	20240719	130200	2768607050	39250	39250	39250	39250	338
346	20240719	130100	2755340550	39250	39200	39250	39200	71
347	20240719	130000	2752553850	39250	39250	39250	39200	53
348	20240719	125900	2750474450	39250	39250	39250	39250	31
349	20240719	125800	2749257700	39250	39250	39250	39200	79
350	20240719	125700	2746157700	39200	39200	39250	39200	39
351	20240719	125600	2744628100	39200	39250	39250	39200	85
352	20240719	125500	2741295000	39250	39200	39250	39200	174
353	20240719	125400	2734471300	39200	39250	39300	39200	287
354	20240719	125300	2723211150	39300	39300	39300	39250	27
355	20240719	125200	2722150200	39300	39300	39300	39300	80
356	20240719	125100	2719006200	39300	39300	39300	39250	50
357	20240719	125000	2717043100	39300	39250	39300	39250	34
358	20240719	124900	2715706950	39300	39300	39300	39200	858
359	20240719	124800	2682026500	39350	39300	39350	39300	67
360	20240719	124700	2679392500	39300	39350	39350	39300	653
361	20240719	124600	2653727400	39350	39350	39350	39350	27
362	20240719	124500	2652664950	39350	39350	39400	39300	290
363	20240719	124400	2641253250	39400	39400	39400	39400	33
364	20240719	124300	2639953050	39400	39400	39400	39350	38
365	20240719	124200	2638456350	39400	39400	39400	39350	29
366	20240719	124100	2637314500	39400	39400	39400	39350	58
367	20240719	124000	2635029450	39400	39350	39400	39350	31
368	20240719	123900	2633808850	39400	39350	39400	39350	51
369	20240719	123800	2631801700	39350	39350	39400	39350	276
370	20240719	123700	2620940500	39400	39400	39400	39350	21
371	20240719	123600	2620113250	39400	39400	39400	39350	47
372	20240719	123500	2618261600	39350	39400	39400	39350	34
373	20240719	123400	2616922700	39400	39400	39400	39400	40
374	20240719	123300	2615346700	39400	39400	39450	39350	172
375	20240719	123200	2608570250	39400	39400	39400	39400	54
376	20240719	123100	2606442650	39400	39400	39400	39350	31
377	20240719	123000	2605222000	39400	39400	39400	39350	51
378	20240719	122900	2603212750	39400	39400	39400	39350	131
379	20240719	122800	2598052100	39400	39400	39400	39400	16
380	20240719	122700	2597421700	39400	39400	39400	39400	81
381	20240719	122600	2594230300	39400	39400	39400	39350	132
382	20240719	122500	2589030300	39400	39400	39400	39400	42
383	20240719	122400	2587375500	39450	39400	39450	39400	99
384	20240719	122300	2583471950	39400	39400	39400	39400	342
385	20240719	122200	2569997150	39400	39450	39450	39400	64
386	20240719	122100	2567473300	39450	39450	39450	39450	45
387	20240719	122000	2565698050	39450	39450	39450	39400	64
388	20240719	121900	2563173400	39500	39500	39500	39400	135
389	20240719	121800	2557849900	39450	39450	39450	39400	228
390	20240719	121700	2548860000	39500	39500	39500	39400	95
391	20240719	121600	2545112400	39450	39450	39500	39450	239
392	20240719	121500	2535683700	39400	39450	39450	39400	73
393	20240719	121400	2532806150	39450	39450	39450	39450	20
394	20240719	121300	2532017150	39400	39500	39500	39400	300
395	20240719	121200	2520180450	39500	39500	39500	39500	23
396	20240719	121100	2519271950	39500	39450	39500	39450	27
397	20240719	121000	2518206000	39450	39500	39500	39450	58
398	20240719	120900	2515915700	39500	39500	39500	39500	24
399	20240719	120800	2514967700	39500	39500	39500	39450	40
400	20240719	120700	2513388450	39500	39500	39550	39450	279
401	20240719	120600	2502367600	39550	39550	39550	39550	46
402	20240719	120500	2500548300	39550	39550	39550	39500	76
403	20240719	120400	2497543300	39550	39550	39550	39500	11
404	20240719	120300	2497108400	39550	39550	39550	39550	65
405	20240719	120200	2494537650	39550	39550	39550	39550	59
406	20240719	120100	2492204200	39550	39500	39550	39500	30
407	20240719	120000	2491017800	39500	39500	39550	39500	25
408	20240719	115900	2490029800	39550	39600	39600	39550	257
409	20240719	115800	2479863150	39600	39550	39600	39550	30
410	20240719	115700	2478675850	39600	39600	39600	39600	5
411	20240719	115600	2478477850	39600	39600	39600	39550	126
412	20240719	115500	2473490550	39600	39550	39600	39550	10
413	20240719	115400	2473094650	39600	39600	39650	39600	68
414	20240719	115300	2470401650	39650	39600	39650	39600	78
415	20240719	115200	2467310550	39600	39650	39650	39600	954
416	20240719	115100	2429519300	39650	39700	39700	39650	29
417	20240719	115000	2428368100	39700	39700	39700	39650	76
418	20240719	114900	2425351450	39650	39700	39750	39650	118
419	20240719	114800	2420663450	39700	39600	39700	39600	1009
420	20240719	114700	2380662750	39600	39600	39600	39550	52
421	20240719	114600	2378603750	39600	39550	39600	39550	153
422	20240719	114500	2372550200	39600	39500	39600	39500	743
423	20240719	114400	2343160350	39550	39450	39550	39400	1527
424	20240719	114300	2282898150	39450	39450	39450	39450	52
425	20240719	114200	2280846750	39450	39450	39450	39400	44
426	20240719	114100	2279111450	39400	39400	39450	39400	51
427	20240719	114000	2277100900	39450	39400	39450	39400	577
428	20240719	113900	2254364250	39400	39350	39400	39350	249
429	20240719	113800	2244564000	39350	39450	39450	39350	492
430	20240719	113700	2225181550	39400	39450	39450	39400	80
431	20240719	113600	2222026850	39450	39450	39450	39400	76
432	20240719	113500	2219029750	39450	39450	39450	39400	48
433	20240719	113400	2217136850	39400	39400	39450	39400	195
434	20240719	113300	2209453300	39400	39400	39400	39350	22
435	20240719	113200	2208586650	39350	39400	39400	39350	29
436	20240719	113100	2207444550	39400	39400	39400	39350	89
437	20240719	113000	2203938500	39400	39350	39400	39350	140
438	20240719	112900	2198429350	39350	39400	39450	39350	40
439	20240719	112800	2196853450	39450	39400	39450	39400	520
440	20240719	112700	2176363450	39400	39350	39400	39350	28
441	20240719	112600	2175260800	39400	39400	39400	39350	17
442	20240719	112500	2174591150	39400	39400	39400	39350	64
443	20240719	112400	2172070050	39400	39350	39400	39350	51
444	20240719	112300	2170062450	39350	39400	39400	39350	63
445	20240719	112200	2167582800	39400	39350	39400	39300	179
446	20240719	112100	2160540300	39350	39450	39450	39350	80
447	20240719	112000	2157390250	39400	39400	39450	39400	21
448	20240719	111900	2156562500	39400	39400	39450	39400	91
449	20240719	111800	2152976250	39400	39450	39450	39350	18
450	20240719	111700	2152266650	39400	39450	39550	39400	647
451	20240719	111600	2126715000	39450	39400	39450	39400	1162
452	20240719	111500	2080877600	39400	39400	39400	39350	127
453	20240719	111400	2075878450	39350	39300	39450	39300	739
454	20240719	111300	2046771100	39350	39300	39400	39300	414
455	20240719	111200	2030489550	39300	39300	39300	39300	263
456	20240719	111100	2020153650	39300	39250	39300	39250	184
457	20240719	111000	2012929350	39300	39200	39300	39200	131
458	20240719	110900	2007787400	39200	39200	39250	39200	260
459	20240719	110800	1997594300	39200	39150	39200	39150	38
460	20240719	110700	1996105300	39200	39200	39200	39100	133
461	20240719	110600	1990892100	39150	39250	39250	39150	1441
462	20240719	110500	1934464350	39200	39200	39250	39200	146
463	20240719	110400	1928739700	39200	39250	39250	39200	77
464	20240719	110300	1925719900	39200	39200	39200	39150	76
465	20240719	110200	1922740850	39150	39200	39250	39150	151
466	20240719	110100	1916821850	39250	39250	39250	39250	16
467	20240719	110000	1916193850	39250	39200	39250	39200	69
468	20240719	105900	1913486350	39200	39300	39300	39200	63
469	20240719	105800	1911014600	39250	39250	39300	39250	36
470	20240719	105700	1909601200	39300	39250	39350	39250	309
471	20240719	105600	1897462400	39250	39250	39250	39200	56
472	20240719	105500	1895264950	39200	39200	39250	39200	14
473	20240719	105400	1894715650	39250	39200	39250	39150	116
474	20240719	105300	1890167800	39200	39250	39250	39150	62
475	20240719	105200	1887738450	39250	39250	39250	39200	46
476	20240719	105100	1885934300	39200	39200	39200	39200	225
477	20240719	105000	1877114300	39200	39150	39200	39150	36
478	20240719	104900	1875704300	39200	39250	39250	39200	42
479	20240719	104800	1874057500	39250	39200	39250	39200	63
480	20240719	104700	1871587150	39200	39200	39250	39200	46
481	20240719	104600	1869783350	39250	39250	39250	39200	97
482	20240719	104500	1865978350	39150	39250	39250	39150	72
483	20240719	104400	1863156100	39250	39200	39250	39150	106
484	20240719	104300	1859002100	39200	39200	39250	39150	626
485	20240719	104200	1834461150	39200	39200	39250	39200	142
486	20240719	104100	1828893950	39200	39300	39300	39200	332
487	20240719	104000	1815861050	39250	39300	39300	39250	93
488	20240719	103900	1812208400	39300	39250	39300	39250	135
489	20240719	103800	1806906150	39250	39250	39250	39250	82
490	20240719	103700	1803687650	39300	39250	39300	39250	115
491	20240719	103600	1799172100	39300	39250	39300	39250	89
492	20240719	103500	1795676200	39300	39250	39300	39250	34
493	20240719	103400	1794341200	39300	39300	39300	39250	519
494	20240719	103300	1773969000	39250	39300	39350	39250	48
495	20240719	103200	1772083500	39300	39300	39350	39300	74
496	20240719	103100	1769174850	39250	39350	39350	39250	263
497	20240719	103000	1758838350	39350	39400	39400	39300	75
498	20240719	102900	1755887250	39350	39350	39400	39300	136
499	20240719	102800	1750539450	39350	39400	39450	39350	476
500	20240719	102700	1731800950	39400	39450	39450	39400	99
501	20240719	102600	1727896600	39450	39400	39450	39400	143
502	20240719	102500	1722258150	39400	39500	39500	39400	91
503	20240719	102400	1718667650	39500	39400	39500	39400	89
504	20240719	102300	1715155750	39450	39450	39450	39400	407
505	20240719	102200	1699112250	39450	39400	39450	39400	94
506	20240719	102100	1695405150	39400	39500	39500	39400	59
507	20240719	102000	1693078050	39450	39450	39500	39400	646
508	20240719	101900	1667578850	39450	39500	39550	39400	1635
509	20240719	101800	1603007150	39550	39450	39550	39400	1529
510	20240719	101700	1542585000	39350	39450	39450	39350	459
511	20240719	101600	1524491300	39450	39400	39450	39400	137
512	20240719	101500	1519091900	39350	39400	39400	39350	85
513	20240719	101400	1515745300	39400	39300	39400	39300	159
514	20240719	101300	1509490800	39250	39350	39350	39250	19
515	20240719	101200	1508744500	39350	39350	39350	39300	328
516	20240719	101100	1495850700	39300	39350	39350	39300	32
517	20240719	101000	1494592000	39300	39300	39300	39250	548
518	20240719	100900	1473061350	39350	39300	39350	39300	777
519	20240719	100800	1442496500	39300	39250	39300	39250	79
520	20240719	100700	1439392600	39200	39250	39250	39200	686
521	20240719	100600	1412467600	39250	39200	39250	39200	540
522	20240719	100500	1391274250	39250	39100	39250	39100	240
523	20240719	100400	1381863650	39100	39050	39100	39050	130
524	20240719	100300	1376783150	39050	39050	39050	39050	84
525	20240719	100200	1373502950	39000	39000	39050	39000	113
526	20240719	100100	1369091250	39050	39050	39050	39000	85
527	20240719	100000	1365773000	39000	38900	39000	38900	135
528	20240719	095900	1360513300	38950	38900	38950	38850	173
529	20240719	095800	1353783250	38900	38850	38900	38800	452
530	20240719	095700	1336224050	38850	38850	38850	38850	163
531	20240719	095600	1329891500	38850	38950	38950	38850	227
532	20240719	095500	1321067100	38950	39000	39000	38900	365
533	20240719	095400	1306850650	39000	38950	39000	38950	236
534	20240719	095300	1297647200	39000	39000	39000	39000	312
535	20240719	095200	1285479200	39000	39000	39100	39000	507
536	20240719	095100	1265703700	39000	39050	39050	39000	1020
537	20240719	095000	1225889450	39050	39100	39100	39050	172
538	20240719	094900	1219168400	39050	39100	39100	39050	417
539	20240719	094800	1202868050	39100	39150	39200	39050	591
540	20240719	094700	1179736500	39150	39200	39200	39150	10
541	20240719	094600	1179344950	39200	39200	39250	39200	169
542	20240719	094500	1172719850	39150	39150	39150	39150	51
543	20240719	094400	1170723200	39150	39150	39200	39150	126
544	20240719	094300	1165788900	39150	39150	39200	39150	168
545	20240719	094200	1159211250	39150	39200	39200	39150	45
546	20240719	094100	1157447800	39200	39200	39200	39200	45
547	20240719	094000	1155683800	39150	39150	39200	39150	184
548	20240719	093900	1148479950	39150	39250	39350	39150	292
549	20240719	093800	1137017150	39250	39150	39300	39150	84
550	20240719	093700	1133723950	39150	39000	39150	39000	831
551	20240719	093600	1101233700	39000	39050	39100	39000	226
552	20240719	093500	1092410400	39050	39000	39050	38950	158
553	20240719	093400	1086247450	39050	39000	39050	39000	116
554	20240719	093300	1081721550	39000	38950	39000	38900	92
555	20240719	093200	1078136850	38950	39050	39100	38900	351
556	20240719	093100	1064446200	39050	39100	39100	38800	1341
557	20240719	093000	1012198550	39150	39200	39200	39100	139
558	20240719	092900	1006752600	39150	39300	39300	39150	229
559	20240719	092800	997768750	39200	39250	39250	39200	318
560	20240719	092700	985297300	39350	39200	39350	39200	478
561	20240719	092600	966514750	39250	39150	39250	39150	493
562	20240719	092500	947198450	39100	39000	39100	39000	155
563	20240719	092400	941142000	39000	39150	39150	38950	752
564	20240719	092300	911770100	39150	39050	39150	39050	135
565	20240719	092200	906491300	39050	38900	39050	38850	1956
566	20240719	092100	830246100	38850	38900	38950	38850	199
567	20240719	092000	822502600	38950	38750	38950	38750	2236
568	20240719	091900	735588500	38750	38650	38750	38650	538
569	20240719	091800	714785050	38650	38750	38750	38650	327
570	20240719	091700	702138050	38800	38700	38800	38700	121
571	20240719	091600	697448000	38700	38700	38750	38650	72
572	20240719	091500	694660850	38700	38750	38750	38650	294
573	20240719	091400	683282900	38750	38850	38850	38750	210
574	20240719	091300	675137700	38800	38850	38850	38800	917
575	20240719	091200	639554750	38900	38850	38900	38850	299
576	20240719	091100	627938250	38800	38800	38850	38800	58
577	20240719	091000	625685200	38850	38800	38850	38800	365
578	20240719	090900	611521050	38800	38700	38950	38700	2164
579	20240719	090800	527505000	38700	38750	38750	38650	1271
580	20240719	090700	478316650	38750	38750	38750	38700	230
581	20240719	090600	469412650	38750	38700	38750	38600	1245
582	20240719	090500	421258250	38700	38800	38800	38600	868
583	20240719	090400	387676100	38850	38850	38950	38850	375
584	20240719	090300	373098850	38850	38750	38850	38500	3221
585	20240719	090200	248678950	38800	39000	39000	38800	1887
586	20240719	090100	175333450	38950	39000	39000	38850	1666
587	20240719	090000	110446600	39000	39150	39350	39000	2824