KissMeData/033270/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191800	656712800	24000	24000	24000	24000	216
3	20240715	191700	656712800	24000	24000	24000	24000	0
4	20240715	191600	656712800	24000	24000	24000	24000	0
5	20240715	191500	656712800	24000	24000	24000	24000	0
6	20240715	191400	656712800	24000	24000	24000	24000	0
7	20240715	191300	656712800	24000	24000	24000	24000	0
8	20240715	191200	656712800	24000	24000	24000	24000	0
9	20240715	191100	656712800	24000	24000	24000	24000	0
10	20240715	191000	656712800	24000	24000	24000	24000	0
11	20240715	190900	656712800	24000	24000	24000	24000	0
12	20240715	190800	656712800	24000	24000	24000	24000	0
13	20240715	190700	656712800	24000	24000	24000	24000	0
14	20240715	190600	656712800	24000	24000	24000	24000	0
15	20240715	190500	656712800	24000	24000	24000	24000	0
16	20240715	190400	656712800	24000	24000	24000	24000	0
17	20240715	190300	656712800	24000	24000	24000	24000	0
18	20240715	190200	656712800	24000	24000	24000	24000	0
19	20240715	190100	656712800	24000	24000	24000	24000	0
20	20240715	190000	656712800	24000	24000	24000	24000	0
21	20240715	185900	656712800	24000	24000	24000	24000	0
22	20240715	185800	656712800	24000	24000	24000	24000	0
23	20240715	185700	656712800	24000	24000	24000	24000	0
24	20240715	185600	656712800	24000	24000	24000	24000	0
25	20240715	185500	656712800	24000	24000	24000	24000	0
26	20240715	185400	656712800	24000	24000	24000	24000	0
27	20240715	185300	656712800	24000	24000	24000	24000	0
28	20240715	185200	656712800	24000	24000	24000	24000	0
29	20240715	185100	656712800	24000	24000	24000	24000	0
30	20240715	185000	656712800	24000	24000	24000	24000	0
31	20240715	184900	656712800	24000	24000	24000	24000	0
32	20240715	184800	656712800	24000	24000	24000	24000	216
33	20240715	184700	656712800	24000	24000	24000	24000	0
34	20240715	184600	656712800	24000	24000	24000	24000	0
35	20240715	184500	656712800	24000	24000	24000	24000	0
36	20240715	184400	656712800	24000	24000	24000	24000	0
37	20240715	184300	656712800	24000	24000	24000	24000	0
38	20240715	184200	656712800	24000	24000	24000	24000	0
39	20240715	184100	656712800	24000	24000	24000	24000	0
40	20240715	184000	656712800	24000	24000	24000	24000	0
41	20240715	183900	656712800	24000	24000	24000	24000	0
42	20240715	183800	656712800	24000	24000	24000	24000	0
43	20240715	183700	656712800	24000	24000	24000	24000	0
44	20240715	183600	656712800	24000	24000	24000	24000	0
45	20240715	183500	656712800	24000	24000	24000	24000	0
46	20240715	183400	656712800	24000	24000	24000	24000	0
47	20240715	183300	656712800	24000	24000	24000	24000	0
48	20240715	183200	656712800	24000	24000	24000	24000	0
49	20240715	183100	656712800	24000	24000	24000	24000	0
50	20240715	183000	656712800	24000	24000	24000	24000	0
51	20240715	182900	656712800	24000	24000	24000	24000	0
52	20240715	182800	656712800	24000	24000	24000	24000	0
53	20240715	182700	656712800	24000	24000	24000	24000	0
54	20240715	182600	656712800	24000	24000	24000	24000	0
55	20240715	182500	656712800	24000	24000	24000	24000	0
56	20240715	182400	656712800	24000	24000	24000	24000	0
57	20240715	182300	656712800	24000	24000	24000	24000	0
58	20240715	182200	656712800	24000	24000	24000	24000	0
59	20240715	182100	656712800	24000	24000	24000	24000	0
60	20240715	182000	656712800	24000	24000	24000	24000	0
61	20240715	181900	656712800	24000	24000	24000	24000	0
62	20240715	181800	656712800	24000	24000	24000	24000	216
63	20240715	181700	656712800	24000	24000	24000	24000	0
64	20240715	181600	656712800	24000	24000	24000	24000	0
65	20240715	181500	656712800	24000	24000	24000	24000	0
66	20240715	181400	656712800	24000	24000	24000	24000	0
67	20240715	181300	656712800	24000	24000	24000	24000	0
68	20240715	181200	656712800	24000	24000	24000	24000	0
69	20240715	181100	656712800	24000	24000	24000	24000	0
70	20240715	181000	656712800	24000	24000	24000	24000	0
71	20240715	180900	656712800	24000	24000	24000	24000	0
72	20240715	180800	656712800	24000	24000	24000	24000	0
73	20240715	180700	656712800	24000	24000	24000	24000	0
74	20240715	180600	656712800	24000	24000	24000	24000	0
75	20240715	180500	656712800	24000	24000	24000	24000	0
76	20240715	180400	656712800	24000	24000	24000	24000	0
77	20240715	180300	656712800	24000	24000	24000	24000	0
78	20240715	180200	656712800	24000	24000	24000	24000	0
79	20240715	180100	656712800	24000	24000	24000	24000	0
80	20240715	180000	656712800	24000	24000	24000	24000	0
81	20240715	175900	656712800	24000	24000	24000	24000	0
82	20240715	175800	656712800	24000	24000	24000	24000	0
83	20240715	175700	656712800	24000	24000	24000	24000	0
84	20240715	175600	656712800	24000	24000	24000	24000	0
85	20240715	175500	656712800	24000	24000	24000	24000	0
86	20240715	175400	656712800	24000	24000	24000	24000	0
87	20240715	175300	656712800	24000	24000	24000	24000	0
88	20240715	175200	656712800	24000	24000	24000	24000	0
89	20240715	175100	656712800	24000	24000	24000	24000	0
90	20240715	175000	656712800	24000	24000	24000	24000	0
91	20240715	174900	656712800	24000	24000	24000	24000	0
92	20240715	174800	656712800	24000	24000	24000	24000	216
93	20240715	174700	656712800	24000	24000	24000	24000	0
94	20240715	174600	656712800	24000	24000	24000	24000	0
95	20240715	174500	656712800	24000	24000	24000	24000	0
96	20240715	174400	656712800	24000	24000	24000	24000	0
97	20240715	174300	656712800	24000	24000	24000	24000	0
98	20240715	174200	656712800	24000	24000	24000	24000	0
99	20240715	174100	656712800	24000	24000	24000	24000	0
100	20240715	174000	656712800	24000	24000	24000	24000	0
101	20240715	173900	656712800	24000	24000	24000	24000	0
102	20240715	173800	656712800	24000	24000	24000	24000	0
103	20240715	173700	656712800	24000	24000	24000	24000	0
104	20240715	173600	656712800	24000	24000	24000	24000	0
105	20240715	173500	656712800	24000	24000	24000	24000	0
106	20240715	173400	656712800	24000	24000	24000	24000	0
107	20240715	173300	656712800	24000	24000	24000	24000	0
108	20240715	173200	656712800	24000	24000	24000	24000	0
109	20240715	173100	656712800	24000	24000	24000	24000	0
110	20240715	173000	656712800	24000	24000	24000	24000	0
111	20240715	172900	656712800	24000	24000	24000	24000	0
112	20240715	172800	656712800	24000	24000	24000	24000	0
113	20240715	172700	656712800	24000	24000	24000	24000	0
114	20240715	172600	656712800	24000	24000	24000	24000	0
115	20240715	172500	656712800	24000	24000	24000	24000	0
116	20240715	172400	656712800	24000	24000	24000	24000	0
117	20240715	172300	656712800	24000	24000	24000	24000	0
118	20240715	172200	656712800	24000	24000	24000	24000	0
119	20240715	172100	656712800	24000	24000	24000	24000	0
120	20240715	172000	656712800	24000	24000	24000	24000	0
121	20240715	171900	656712800	24000	24000	24000	24000	0
122	20240715	171800	656712800	24000	24000	24000	24000	216
123	20240715	171700	656712800	24000	24000	24000	24000	0
124	20240715	171600	656712800	24000	24000	24000	24000	0
125	20240715	171500	656712800	24000	24000	24000	24000	0
126	20240715	171400	656712800	24000	24000	24000	24000	0
127	20240715	171300	656712800	24000	24000	24000	24000	0
128	20240715	171200	656712800	24000	24000	24000	24000	0
129	20240715	171100	656712800	24000	24000	24000	24000	0
130	20240715	171000	656712800	24000	24000	24000	24000	0
131	20240715	170900	656712800	24000	24000	24000	24000	0
132	20240715	170800	656712800	24000	24000	24000	24000	0
133	20240715	170700	656712800	24000	24000	24000	24000	0
134	20240715	170600	656712800	24000	24000	24000	24000	0
135	20240715	170500	656712800	24000	24000	24000	24000	0
136	20240715	170400	656712800	24000	24000	24000	24000	0
137	20240715	170300	656712800	24000	24000	24000	24000	0
138	20240715	170200	656712800	24000	24000	24000	24000	0
139	20240715	170100	656712800	24000	24000	24000	24000	0
140	20240715	170000	656712800	24000	24000	24000	24000	0
141	20240715	165900	656712800	24000	24000	24000	24000	0
142	20240715	165800	656712800	24000	24000	24000	24000	0
143	20240715	165700	656712800	24000	24000	24000	24000	0
144	20240715	165600	656712800	24000	24000	24000	24000	0
145	20240715	165500	656712800	24000	24000	24000	24000	0
146	20240715	165400	656712800	24000	24000	24000	24000	0
147	20240715	165300	656712800	24000	24000	24000	24000	0
148	20240715	165200	656712800	24000	24000	24000	24000	0
149	20240715	165100	656712800	24000	24000	24000	24000	0
150	20240715	165000	656712800	24000	24000	24000	24000	0
151	20240715	164900	656712800	24000	24000	24000	24000	0
152	20240715	164800	656712800	24000	24000	24000	24000	216
153	20240715	164700	656712800	24000	24000	24000	24000	0
154	20240715	164600	656712800	24000	24000	24000	24000	0
155	20240715	164500	656712800	24000	24000	24000	24000	0
156	20240715	164400	656712800	24000	24000	24000	24000	0
157	20240715	164300	656712800	24000	24000	24000	24000	0
158	20240715	164200	656712800	24000	24000	24000	24000	0
159	20240715	164100	656712800	24000	24000	24000	24000	0
160	20240715	164000	656712800	24000	24000	24000	24000	0
161	20240715	163900	656712800	24000	24000	24000	24000	0
162	20240715	163800	656712800	24000	24000	24000	24000	0
163	20240715	163700	656712800	24000	24000	24000	24000	0
164	20240715	163600	656712800	24000	24000	24000	24000	0
165	20240715	163500	656712800	24000	24000	24000	24000	0
166	20240715	163400	656712800	24000	24000	24000	24000	0
167	20240715	163300	656712800	24000	24000	24000	24000	0
168	20240715	163200	656712800	24000	24000	24000	24000	0
169	20240715	163100	656712800	24000	24000	24000	24000	0
170	20240715	163000	656712800	24000	24000	24000	24000	0
171	20240715	162900	656712800	24000	24000	24000	24000	0
172	20240715	162800	656712800	24000	24000	24000	24000	0
173	20240715	162700	656712800	24000	24000	24000	24000	0
174	20240715	162600	656712800	24000	24000	24000	24000	0
175	20240715	162500	656712800	24000	24000	24000	24000	0
176	20240715	162400	656712800	24000	24000	24000	24000	0
177	20240715	162300	656712800	24000	24000	24000	24000	0
178	20240715	162200	656712800	24000	24000	24000	24000	0
179	20240715	162100	656712800	24000	24000	24000	24000	0
180	20240715	162000	656712800	24000	24000	24000	24000	0
181	20240715	161900	656712800	24000	24000	24000	24000	0
182	20240715	161800	656712800	24000	24000	24000	24000	216
183	20240715	161700	656712800	24000	24000	24000	24000	0
184	20240715	161600	656712800	24000	24000	24000	24000	0
185	20240715	161500	656712800	24000	24000	24000	24000	0
186	20240715	161400	656712800	24000	24000	24000	24000	0
187	20240715	161300	656712800	24000	24000	24000	24000	0
188	20240715	161200	656712800	24000	24000	24000	24000	0
189	20240715	161100	656712800	24000	24000	24000	24000	0
190	20240715	161000	656712800	24000	24000	24000	24000	0
191	20240715	160900	656712800	24000	24000	24000	24000	0
192	20240715	160800	656712800	24000	24000	24000	24000	0
193	20240715	160700	656712800	24000	24000	24000	24000	0
194	20240715	160600	656712800	24000	24000	24000	24000	0
195	20240715	160500	656712800	24000	24000	24000	24000	0
196	20240715	160400	656712800	24000	24000	24000	24000	0
197	20240715	160300	656712800	24000	24000	24000	24000	0
198	20240715	160200	656712800	24000	24000	24000	24000	0
199	20240715	160100	656712800	24000	24000	24000	24000	0
200	20240715	160000	656712800	24000	24000	24000	24000	0
201	20240715	155900	656712800	24000	24000	24000	24000	0
202	20240715	155800	656712800	24000	24000	24000	24000	0
203	20240715	155700	656712800	24000	24000	24000	24000	0
204	20240715	155600	656712800	24000	24000	24000	24000	0
205	20240715	155500	656712800	24000	24000	24000	24000	0
206	20240715	155400	656712800	24000	24000	24000	24000	0
207	20240715	155300	656712800	24000	24000	24000	24000	0
208	20240715	155200	656712800	24000	24000	24000	24000	0
209	20240715	155100	656712800	24000	24000	24000	24000	0
210	20240715	155000	656712800	24000	24000	24000	24000	0
211	20240715	154900	656712800	24000	24000	24000	24000	0
212	20240715	154800	656712800	24000	24000	24000	24000	216
213	20240715	154700	656712800	24000	24000	24000	24000	0
214	20240715	154600	656712800	24000	24000	24000	24000	0
215	20240715	154500	656712800	24000	24000	24000	24000	0
216	20240715	154400	656712800	24000	24000	24000	24000	0
217	20240715	154300	656712800	24000	24000	24000	24000	0
218	20240715	154200	656712800	24000	24000	24000	24000	0
219	20240715	154100	656712800	24000	24000	24000	24000	0
220	20240715	154000	656712800	24000	24000	24000	24000	0
221	20240715	153900	656712800	24000	24000	24000	24000	0
222	20240715	153800	656712800	24000	24000	24000	24000	0
223	20240715	153700	656712800	24000	24000	24000	24000	0
224	20240715	153600	656712800	24000	24000	24000	24000	0
225	20240715	153500	656712800	24000	24000	24000	24000	0
226	20240715	153400	656712800	24000	24000	24000	24000	0
227	20240715	153300	656712800	24000	24000	24000	24000	0
228	20240715	153200	656712800	24000	24000	24000	24000	0
229	20240715	153100	656712800	24000	24000	24000	24000	0
230	20240715	153000	656712800	24000	24000	24000	24000	216
231	20240715	152900	651528800	24000	24000	24000	24000	0
232	20240715	152800	651528800	24000	24000	24000	24000	0
233	20240715	152700	651528800	24000	24000	24000	24000	0
234	20240715	152600	651528800	24000	24000	24000	24000	0
235	20240715	152500	651528800	24000	24000	24000	24000	0
236	20240715	152400	651528800	24000	24000	24000	24000	0
237	20240715	152300	651528800	24000	24000	24000	24000	0
238	20240715	152200	651528800	24000	24000	24000	24000	0
239	20240715	152100	651528800	24000	24000	24000	24000	0
240	20240715	152000	651528800	24000	24000	24000	24000	0
241	20240715	151900	651528800	24000	24000	24050	24000	39
242	20240715	151800	650591600	24000	24000	24000	24000	4
243	20240715	151700	650495600	24000	24000	24000	23950	71
244	20240715	151600	648794100	24000	24000	24000	24000	4
245	20240715	151500	648698100	24000	24000	24000	24000	2
246	20240715	151400	648650100	24050	24000	24050	24000	231
247	20240715	151300	643095900	24000	24000	24000	24000	100
248	20240715	151200	640695900	24000	24000	24000	24000	5
249	20240715	151100	640575900	23950	23950	23950	23950	6
250	20240715	151000	640432200	24000	24000	24000	24000	180
251	20240715	150900	636112200	24000	24000	24000	24000	216
252	20240715	150800	630928200	24000	24000	24000	24000	5
253	20240715	150700	630808200	24000	24000	24000	24000	50
254	20240715	150600	629608200	24000	24000	24000	24000	3
255	20240715	150500	629536200	24000	24000	24000	24000	0
256	20240715	150400	629536200	24000	24000	24000	24000	0
257	20240715	150300	629536200	24000	24000	24000	24000	0
258	20240715	150200	629536200	24000	24000	24000	24000	1
259	20240715	150100	629512200	24000	23950	24000	23950	6
260	20240715	150000	629368400	23950	24050	24050	23950	4
261	20240715	145900	629272500	23950	23950	23950	23950	2
262	20240715	145800	629224600	23950	23950	23950	23950	1
263	20240715	145700	629200650	24000	24000	24000	23950	202
264	20240715	145600	624352700	23950	23950	24000	23950	4
265	20240715	145500	624256850	23950	24000	24000	23950	10
266	20240715	145400	624016900	23950	23950	23950	23950	2
267	20240715	145300	623969000	23950	23950	23950	23950	1
268	20240715	145200	623945050	23950	23950	23950	23950	1
269	20240715	145100	623921100	23950	24000	24000	23950	3
270	20240715	145000	623849200	23950	23950	23950	23950	2
271	20240715	144900	623801300	23950	23950	23950	23950	2
272	20240715	144800	623753400	23950	23950	23950	23950	1
273	20240715	144700	623729450	23950	23950	23950	23950	1
274	20240715	144600	623705500	23950	24000	24000	23950	3
275	20240715	144500	623633600	23950	23950	23950	23950	81
276	20240715	144400	621693650	23950	23950	23950	23950	3
277	20240715	144300	621621800	23950	23950	23950	23950	1
278	20240715	144200	621597850	24000	23950	24000	23950	2
279	20240715	144100	621549900	23950	23950	23950	23950	2
280	20240715	144000	621502000	23950	23950	23950	23950	1
281	20240715	143900	621478050	23950	23950	23950	23950	1
282	20240715	143800	621454100	23950	23950	23950	23950	3
283	20240715	143700	621382250	23950	23950	23950	23950	1
284	20240715	143600	621358300	23950	23950	23950	23950	2
285	20240715	143500	621310400	24000	23950	24000	23950	4
286	20240715	143400	621214450	23950	23950	23950	23950	1
287	20240715	143300	621190500	23950	24000	24000	23950	5
288	20240715	143200	621070600	24000	23950	24000	23950	2
289	20240715	143100	621022650	23950	24000	24000	23950	43
290	20240715	143000	619990700	23900	23900	23900	23900	5
291	20240715	142900	619871200	23900	23950	23950	23900	600
292	20240715	142800	605527350	24000	23950	24000	23950	107
293	20240715	142700	602959700	23950	23950	23950	23950	0
294	20240715	142600	602959700	23950	23950	23950	23950	5
295	20240715	142500	602839950	23900	23900	23900	23900	5
296	20240715	142400	602720450	24000	24000	24000	24000	2
297	20240715	142300	602672450	23900	24000	24000	23900	17
298	20240715	142200	602264950	24000	23900	24000	23900	58
299	20240715	142100	600875950	23950	23950	23950	23950	104
300	20240715	142000	598385150	23950	24000	24000	23950	336
301	20240715	141900	590337700	23950	23950	23950	23950	0
302	20240715	141800	590337700	23950	24000	24000	23950	6
303	20240715	141700	590193950	23950	23950	23950	23950	5
304	20240715	141600	590074200	24000	24000	24000	24000	5
305	20240715	141500	589954200	24000	23950	24000	23950	185
306	20240715	141400	585523350	23950	23950	23950	23950	5
307	20240715	141300	585403600	24000	24000	24000	24000	0
308	20240715	141200	585403600	24000	24000	24000	23950	36
309	20240715	141100	584539850	23950	23950	23950	23950	0
310	20240715	141000	584539850	23950	24000	24000	23950	8
311	20240715	140900	584348100	23950	24000	24000	23950	9
312	20240715	140800	584132350	23950	23950	23950	23950	0
313	20240715	140700	584132350	23950	23950	23950	23950	5
314	20240715	140600	584012600	24000	23950	24000	23950	6
315	20240715	140500	583868850	23950	23950	23950	23950	0
316	20240715	140400	583868850	23950	23950	23950	23950	5
317	20240715	140300	583749100	23950	23950	23950	23950	0
318	20240715	140200	583749100	23950	23950	23950	23950	5
319	20240715	140100	583629350	23950	23950	23950	23950	5
320	20240715	140000	583509600	23950	23950	23950	23950	0
321	20240715	135900	583509600	23950	23950	23950	23950	5
322	20240715	135800	583389850	23950	23950	23950	23950	5
323	20240715	135700	583270100	23950	23950	23950	23950	0
324	20240715	135600	583270100	23950	23950	23950	23950	5
325	20240715	135500	583150350	24000	23950	24000	23950	14
326	20240715	135400	582815000	23950	24000	24000	23950	55
327	20240715	135300	581495250	24000	23950	24000	23950	6
328	20240715	135200	581351500	23950	23950	23950	23950	0
329	20240715	135100	581351500	23950	23950	23950	23950	137
330	20240715	135000	578070350	23950	23950	23950	23950	5
331	20240715	134900	577950600	24000	23950	24000	23950	236
332	20240715	134800	572294100	23950	23950	23950	23950	5
333	20240715	134700	572174350	24000	23950	24000	23950	344
334	20240715	134600	563933300	23950	23950	23950	23950	5
335	20240715	134500	563813550	23950	23950	23950	23950	14
336	20240715	134400	563478250	23950	23950	23950	23950	0
337	20240715	134300	563478250	23950	23950	23950	23950	5
338	20240715	134200	563358500	23950	23950	23950	23950	5
339	20240715	134100	563238750	24000	24000	24000	24000	3
340	20240715	134000	563166750	23950	23950	23950	23950	5
341	20240715	133900	563047000	23950	23950	23950	23950	0
342	20240715	133800	563047000	23950	23950	23950	23950	5
343	20240715	133700	562927250	23950	23950	23950	23950	5
344	20240715	133600	562807500	24000	24000	24000	24000	1
345	20240715	133500	562783500	23950	23950	23950	23950	5
346	20240715	133400	562663750	23950	23950	23950	23950	5
347	20240715	133300	562544000	24000	24000	24000	24000	0
348	20240715	133200	562544000	24000	24000	24000	23950	208
349	20240715	133100	557562250	23950	23950	23950	23950	5
350	20240715	133000	557442500	23950	23950	23950	23950	0
351	20240715	132900	557442500	23950	23950	24000	23950	562
352	20240715	132800	543982350	23950	23950	23950	23950	0
353	20240715	132700	543982350	23950	23950	23950	23950	5
354	20240715	132600	543862600	23950	23950	23950	23950	35
355	20240715	132500	543024350	24000	24000	24000	24000	0
356	20240715	132400	543024350	24000	24000	24000	24000	22
357	20240715	132300	542496350	24000	24000	24000	24000	55
358	20240715	132200	541176350	24000	24000	24000	24000	0
359	20240715	132100	541176350	24000	24000	24000	24000	5
360	20240715	132000	541056350	24000	24000	24000	24000	1250
361	20240715	131900	511056350	24000	24000	24000	24000	5
362	20240715	131800	510936350	24000	24000	24000	24000	5
363	20240715	131700	510816350	24000	24000	24000	24000	0
364	20240715	131600	510816350	24000	24000	24000	24000	5
365	20240715	131500	510696350	24050	24000	24050	24000	6
366	20240715	131400	510552300	24000	24000	24000	24000	0
367	20240715	131300	510552300	24000	24000	24000	24000	5
368	20240715	131200	510432300	24050	24050	24050	24050	1
369	20240715	131100	510408250	24000	24000	24000	24000	85
370	20240715	131000	508368250	24000	24050	24050	24000	116
371	20240715	130900	505584200	24000	24000	24000	24000	0
372	20240715	130800	505584200	24000	24000	24000	24000	5
373	20240715	130700	505464200	24050	24000	24050	24000	15
374	20240715	130600	505103700	24050	24050	24050	24050	10
375	20240715	130500	504863200	24000	24000	24000	24000	5
376	20240715	130400	504743200	24050	24050	24050	24050	0
377	20240715	130300	504743200	24050	24050	24050	24050	20
378	20240715	130200	504262200	24000	24000	24000	24000	5
379	20240715	130100	504142200	24050	24050	24050	24050	1
380	20240715	130000	504118150	24000	24050	24050	24000	14
381	20240715	125900	503781700	24050	24000	24050	24000	15
382	20240715	125800	503421200	24050	24050	24050	24050	1
383	20240715	125700	503397150	24050	24050	24100	24050	939
384	20240715	125600	480813900	24050	24050	24050	24050	0
385	20240715	125500	480813900	24050	24100	24100	24050	43
386	20240715	125400	479777850	24050	24050	24050	24050	5
387	20240715	125300	479657600	24100	24100	24100	24100	0
388	20240715	125200	479657600	24100	24050	24100	24050	11
389	20240715	125100	479392750	24050	24050	24050	24050	5
390	20240715	125000	479272500	24100	24100	24100	24100	7
391	20240715	124900	479103800	24050	24050	24050	24050	5
392	20240715	124800	478983550	24100	24100	24100	24100	7
393	20240715	124700	478814850	24050	24050	24050	24050	5
394	20240715	124600	478694600	24050	24050	24050	24050	5
395	20240715	124500	478574350	24100	24100	24100	24100	7
396	20240715	124400	478405650	24050	24050	24050	24050	5
397	20240715	124300	478285400	24100	24050	24100	24050	11
398	20240715	124200	478020550	24050	24050	24050	24050	0
399	20240715	124100	478020550	24050	24050	24050	24050	5
400	20240715	124000	477900300	24100	24100	24100	24100	6
401	20240715	123900	477755700	24050	24050	24050	24050	5
402	20240715	123800	477635450	24100	24050	24100	24050	11
403	20240715	123700	477370600	24050	24050	24050	24050	0
404	20240715	123600	477370600	24050	24100	24100	24050	12
405	20240715	123500	477081650	24050	24050	24050	24050	5
406	20240715	123400	476961400	24100	24100	24100	24100	1
407	20240715	123300	476937300	24100	24050	24100	24050	11
408	20240715	123200	476672450	24050	24050	24050	24050	50
409	20240715	123100	475469950	24050	24100	24100	24050	48
410	20240715	123000	474313400	24050	24050	24050	24050	5
411	20240715	122900	474193150	24100	24100	24100	24100	96
412	20240715	122800	471879550	24050	24050	24050	24050	5
413	20240715	122700	471759300	24050	24050	24050	24050	5
414	20240715	122600	471639050	24100	24100	24100	24100	6
415	20240715	122500	471494450	24050	24100	24100	24050	13
416	20240715	122400	471181400	24100	24050	24100	24050	12
417	20240715	122300	470892450	24050	24050	24050	24050	0
418	20240715	122200	470892450	24050	24050	24050	24050	5
419	20240715	122100	470772200	24100	24100	24100	24100	6
420	20240715	122000	470627600	24050	24050	24050	24050	5
421	20240715	121900	470507350	24100	24050	24100	24050	11
422	20240715	121800	470242500	24050	24050	24050	24050	0
423	20240715	121700	470242500	24050	24100	24100	24050	311
424	20240715	121600	462762650	24050	24050	24050	24050	5
425	20240715	121500	462642400	24100	24100	24100	24100	0
426	20240715	121400	462642400	24100	24050	24100	24050	12
427	20240715	121300	462353450	24050	24050	24050	24050	0
428	20240715	121200	462353450	24050	24100	24100	24050	20
429	20240715	121100	461871700	24050	24050	24050	24050	5
430	20240715	121000	461751450	24100	24100	24100	24100	1
431	20240715	120900	461727350	24100	24050	24100	24050	11
432	20240715	120800	461462500	24050	24050	24050	24050	5
433	20240715	120700	461342250	24100	24100	24100	24100	6
434	20240715	120600	461197650	24100	24050	24100	24050	105
435	20240715	120500	458667400	24100	24100	24100	24100	12
436	20240715	120400	458378200	24050	24100	24100	24050	15
437	20240715	120300	458016950	24050	24050	24050	24050	5
438	20240715	120200	457896700	24100	24050	24100	24050	18
439	20240715	120100	457463500	24050	24050	24050	24050	5
440	20240715	120000	457343250	24100	24050	24100	24050	11
441	20240715	115900	457078400	24050	24050	24050	24050	0
442	20240715	115800	457078400	24050	24100	24100	24050	11
443	20240715	115700	456813550	24050	24050	24050	24050	0
444	20240715	115600	456813550	24050	24100	24100	24050	8
445	20240715	115500	456621000	24100	24050	24100	24050	13
446	20240715	115400	456308000	24050	24050	24050	24050	0
447	20240715	115300	456308000	24050	24100	24100	24050	11
448	20240715	115200	456043150	24050	24050	24050	24050	5
449	20240715	115100	455922900	24100	24100	24100	24100	4
450	20240715	115000	455826500	24100	24050	24100	24050	11
451	20240715	114900	455561650	24100	24100	24100	24100	1
452	20240715	114800	455537550	24050	24050	24100	24050	14
453	20240715	114700	455200500	24050	24050	24050	24050	5
454	20240715	114600	455080250	24100	24100	24100	24100	8
455	20240715	114500	454887450	24050	24050	24050	24050	5
456	20240715	114400	454767200	24100	24050	24100	24050	6
457	20240715	114300	454622850	24100	24050	24100	24050	26
458	20240715	114200	453997250	24100	24050	24100	24050	30
459	20240715	114100	453274500	24100	24100	24100	24100	7
460	20240715	114000	453105800	24050	24100	24100	24050	85
461	20240715	113900	451057550	24100	24100	24100	24050	31
462	20240715	113800	450310700	24050	24050	24050	24050	0
463	20240715	113700	450310700	24050	24050	24050	24050	5
464	20240715	113600	450190450	24100	24050	24100	24050	12
465	20240715	113500	449901500	24050	24050	24050	24050	0
466	20240715	113400	449901500	24050	24100	24100	24050	11
467	20240715	113300	449636650	24050	24050	24050	24050	0
468	20240715	113200	449636650	24050	24050	24050	24050	5
469	20240715	113100	449516400	24100	24050	24100	24050	11
470	20240715	113000	449251550	24050	24050	24050	24050	0
471	20240715	112900	449251550	24050	24100	24100	24050	11
472	20240715	112800	448986700	24050	24050	24050	24050	5
473	20240715	112700	448866450	24050	24100	24100	24050	29
474	20240715	112600	448168650	24050	24050	24050	24050	5
475	20240715	112500	448048400	24100	24100	24100	24100	1
476	20240715	112400	448024300	24050	24050	24100	24050	111
477	20240715	112300	445354450	24050	24050	24050	24050	5
478	20240715	112200	445234200	24100	24100	24100	24100	6
479	20240715	112100	445089600	24050	24050	24050	24050	5
480	20240715	112000	444969350	24050	24100	24100	24050	11
481	20240715	111900	444704500	24050	24050	24050	24050	0
482	20240715	111800	444704500	24050	24050	24050	24050	5
483	20240715	111700	444584250	24100	24050	24100	24050	12
484	20240715	111600	444295300	24050	24050	24050	24050	0
485	20240715	111500	444295300	24050	24050	24150	24050	211
486	20240715	111400	439220150	24050	24050	24050	24050	30
487	20240715	111300	438498650	24050	24150	24150	24050	621
488	20240715	111200	423503000	24050	24050	24050	24050	5
489	20240715	111100	423382750	24150	24150	24150	24150	0
490	20240715	111000	423382750	24150	24050	24150	24050	13
491	20240715	110900	423069500	24050	24050	24050	24050	8
492	20240715	110800	422877100	24150	24100	24150	24100	11
493	20240715	110700	422611600	24100	24100	24100	24100	5
494	20240715	110600	422491100	24150	24150	24150	24150	0
495	20240715	110500	422491100	24150	24050	24150	24050	11
496	20240715	110400	422225950	24050	24050	24050	24050	5
497	20240715	110300	422105700	24150	24150	24150	24150	11
498	20240715	110200	421840050	24050	24050	24050	24050	5
499	20240715	110100	421719800	24150	24050	24150	24050	11
500	20240715	110000	421454650	24150	24150	24150	24150	12
501	20240715	105900	421164850	24100	24050	24100	24050	55
502	20240715	105800	419839600	24150	24150	24150	24150	7
503	20240715	105700	419670550	24050	24050	24050	24050	5
504	20240715	105600	419550300	24150	24050	24150	24050	11
505	20240715	105500	419285150	24050	24050	24050	24050	67
506	20240715	105400	417673800	24050	24150	24150	24050	11
507	20240715	105300	417408650	24150	24100	24150	24100	10
508	20240715	105200	417167400	24100	24100	24100	24100	0
509	20240715	105100	417167400	24100	24100	24150	24100	17
510	20240715	105000	416757400	24100	24100	24100	24100	0
511	20240715	104900	416757400	24100	24150	24150	24100	12
512	20240715	104800	416467850	24150	24100	24150	24100	6
513	20240715	104700	416323200	24100	24100	24100	24100	3
514	20240715	104600	416250900	24100	24100	24100	24100	3
515	20240715	104500	416178600	24100	24100	24100	24100	5
516	20240715	104400	416058100	24100	24100	24100	24100	1
517	20240715	104300	416034000	24050	24050	24050	24050	5
518	20240715	104200	415913750	24100	24100	24100	24100	6
519	20240715	104100	415769150	24050	24100	24100	24050	9
520	20240715	104000	415552500	24100	24100	24100	24100	11
521	20240715	103900	415287400	24150	24100	24150	24100	60
522	20240715	103800	413841050	24050	24050	24050	24050	105
523	20240715	103700	411315800	24150	24050	24150	24050	11
524	20240715	103600	411050650	24050	24050	24050	24050	4
525	20240715	103500	410954450	24050	24150	24150	24050	36
526	20240715	103400	410087550	24100	24100	24100	24100	20
527	20240715	103300	409605550	24050	24100	24100	24050	19
528	20240715	103200	409147900	24150	24100	24150	24100	11
529	20240715	103100	408882500	24100	24100	24100	24100	0
530	20240715	103000	408882500	24100	24150	24150	24100	12
531	20240715	102900	408592950	24100	24100	24100	24100	5
532	20240715	102800	408472450	24100	24150	24150	24100	24
533	20240715	102700	407893650	24100	24100	24100	24100	100
534	20240715	102600	405483650	24100	24100	24100	24100	55
535	20240715	102500	404158150	24050	24100	24100	24050	11
536	20240715	102400	403893300	24050	24050	24050	24050	5
537	20240715	102300	403773050	24100	24100	24100	24100	247
538	20240715	102200	397820350	24050	24050	24050	24050	6
539	20240715	102100	397676050	24050	24050	24050	24050	5
540	20240715	102000	397555800	24100	24100	24100	24100	7
541	20240715	101900	397387100	24050	24050	24050	24050	176
542	20240715	101800	393154300	24050	23950	24050	23950	83
543	20240715	101700	391162250	24000	24000	24000	24000	58
544	20240715	101600	389770250	24000	24050	24050	24000	24
545	20240715	101500	389193300	24000	24000	24000	24000	1
546	20240715	101400	389169300	23950	24000	24000	23950	440
547	20240715	101300	378609550	24000	24000	24000	23950	16
548	20240715	101200	378225800	23950	23950	23950	23950	0
549	20240715	101100	378225800	23950	24000	24000	23950	32
550	20240715	101000	377458050	24000	24000	24000	24000	131
551	20240715	100900	374314050	24050	24050	24050	24050	6
552	20240715	100800	374169750	24000	24000	24050	24000	7
553	20240715	100700	374001700	24000	24050	24050	24000	472
554	20240715	100600	362663350	24000	24050	24050	24000	63
555	20240715	100500	361150950	24000	24000	24000	24000	5
556	20240715	100400	361030950	24050	24050	24050	24050	6
557	20240715	100300	360886650	23950	23950	23950	23950	5
558	20240715	100200	360766900	24050	23950	24050	23950	12
559	20240715	100100	360478800	23950	23950	23950	23950	0
560	20240715	100000	360478800	23950	24050	24050	23950	6
561	20240715	095900	360335000	24050	24000	24050	23950	469
562	20240715	095800	349086750	23950	24000	24000	23950	105
563	20240715	095700	346567000	24000	24000	24000	23900	503
564	20240715	095600	334499600	24050	24000	24050	23900	2102
565	20240715	095500	284165900	24000	24000	24000	24000	5
566	20240715	095400	284045900	24050	24000	24050	24000	50
567	20240715	095300	282845150	24050	24050	24050	24050	16
568	20240715	095200	282460350	24050	24050	24050	24000	18
569	20240715	095100	282027700	24000	24000	24000	24000	0
570	20240715	095000	282027700	24000	24050	24050	24000	121
571	20240715	094900	279123400	24000	24000	24000	24000	5
572	20240715	094800	279003400	24050	24050	24050	24050	2
573	20240715	094700	278955300	24050	24000	24050	24000	198
574	20240715	094600	274203000	24050	24000	24050	24000	7
575	20240715	094500	274034900	24050	24050	24050	24050	7
576	20240715	094400	273866550	24050	24050	24050	23950	16
577	20240715	094300	273482250	23950	24050	24050	23950	56
578	20240715	094200	272140450	23950	24050	24050	23950	36
579	20240715	094100	271275150	24050	23950	24050	23950	6
580	20240715	094000	271131350	23950	24000	24000	23950	469
581	20240715	093900	259898650	24000	24050	24050	24000	79
582	20240715	093800	257998850	24050	23950	24050	23950	37
583	20240715	093700	257110500	24050	24050	24050	24050	0
584	20240715	093600	257110500	24050	24000	24050	24000	517
585	20240715	093500	244702200	24000	24000	24000	24000	112
586	20240715	093400	242014200	24000	24100	24100	24000	28
587	20240715	093300	241341500	24100	24000	24100	23950	222
588	20240715	093200	236005550	24000	24000	24000	24000	22
589	20240715	093100	235477550	24100	24100	24100	24000	501
590	20240715	093000	223449750	24100	24100	24100	24100	5
591	20240715	092900	223329250	24200	24100	24200	24050	262
592	20240715	092800	217021950	24100	24100	24100	24100	141
593	20240715	092700	213623850	24100	24250	24250	24100	412
594	20240715	092600	203693750	24100	24200	24200	24100	762
595	20240715	092500	185310000	24200	24200	24200	24200	11
596	20240715	092400	185043800	24350	24350	24350	24350	7
597	20240715	092300	184873350	24200	24200	24200	24200	10
598	20240715	092200	184631350	24350	24250	24350	24150	210
599	20240715	092100	179529350	24250	24150	24250	24150	32
600	20240715	092000	178755650	24150	24150	24150	24150	23
601	20240715	091900	178200200	24250	24250	24250	24250	7
602	20240715	091800	178030450	24150	24200	24200	24150	883
603	20240715	091700	156681650	24250	24200	24250	24200	21
604	20240715	091600	156173150	24200	24250	24250	24200	114
605	20240715	091500	153409650	24200	24300	24300	24200	11
606	20240715	091400	153142850	24200	24200	24200	24200	5
607	20240715	091300	153021850	24300	24300	24300	24300	326
608	20240715	091200	145100050	24300	24300	24350	24300	147
609	20240715	091100	141527650	24300	24300	24300	24300	1
610	20240715	091000	141503350	24200	24250	24300	24200	219
611	20240715	090900	136192600	24250	24300	24300	24250	2
612	20240715	090800	136144050	24300	24300	24300	24300	55
613	20240715	090700	134807550	24350	24300	24350	24300	115
614	20240715	090600	132012300	24300	24300	24300	24300	407
615	20240715	090500	122122200	24300	24200	24500	24200	3244
616	20240715	090400	42768150	24200	24200	24200	24200	1
617	20240715	090300	42743950	24300	24300	24300	24300	0
618	20240715	090200	42743950	24300	24150	24300	24100	1164
619	20240715	090100	14669300	24200	24300	24300	24200	278
620	20240715	090000	7934000	24300	24350	24350	24250	226