KissMeData/145990/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203200	787399700	49900	49900	49900	49900	565
3	20240715	203100	787399700	49900	49900	49900	49900	0
4	20240715	203000	787399700	49900	49900	49900	49900	0
5	20240715	202900	787399700	49900	49900	49900	49900	0
6	20240715	202800	787399700	49900	49900	49900	49900	0
7	20240715	202700	787399700	49900	49900	49900	49900	0
8	20240715	202600	787399700	49900	49900	49900	49900	0
9	20240715	202500	787399700	49900	49900	49900	49900	0
10	20240715	202400	787399700	49900	49900	49900	49900	0
11	20240715	202300	787399700	49900	49900	49900	49900	0
12	20240715	202200	787399700	49900	49900	49900	49900	0
13	20240715	202100	787399700	49900	49900	49900	49900	0
14	20240715	202000	787399700	49900	49900	49900	49900	0
15	20240715	201900	787399700	49900	49900	49900	49900	0
16	20240715	201800	787399700	49900	49900	49900	49900	0
17	20240715	201700	787399700	49900	49900	49900	49900	0
18	20240715	201600	787399700	49900	49900	49900	49900	0
19	20240715	201500	787399700	49900	49900	49900	49900	0
20	20240715	201400	787399700	49900	49900	49900	49900	0
21	20240715	201300	787399700	49900	49900	49900	49900	0
22	20240715	201200	787399700	49900	49900	49900	49900	0
23	20240715	201100	787399700	49900	49900	49900	49900	0
24	20240715	201000	787399700	49900	49900	49900	49900	0
25	20240715	200900	787399700	49900	49900	49900	49900	0
26	20240715	200800	787399700	49900	49900	49900	49900	0
27	20240715	200700	787399700	49900	49900	49900	49900	0
28	20240715	200600	787399700	49900	49900	49900	49900	0
29	20240715	200500	787399700	49900	49900	49900	49900	0
30	20240715	200400	787399700	49900	49900	49900	49900	0
31	20240715	200300	787399700	49900	49900	49900	49900	0
32	20240715	200200	787399700	49900	49900	49900	49900	565
33	20240715	200100	787399700	49900	49900	49900	49900	0
34	20240715	200000	787399700	49900	49900	49900	49900	0
35	20240715	195900	787399700	49900	49900	49900	49900	0
36	20240715	195800	787399700	49900	49900	49900	49900	0
37	20240715	195700	787399700	49900	49900	49900	49900	0
38	20240715	195600	787399700	49900	49900	49900	49900	0
39	20240715	195500	787399700	49900	49900	49900	49900	0
40	20240715	195400	787399700	49900	49900	49900	49900	0
41	20240715	195300	787399700	49900	49900	49900	49900	0
42	20240715	195200	787399700	49900	49900	49900	49900	0
43	20240715	195100	787399700	49900	49900	49900	49900	0
44	20240715	195000	787399700	49900	49900	49900	49900	0
45	20240715	194900	787399700	49900	49900	49900	49900	0
46	20240715	194800	787399700	49900	49900	49900	49900	0
47	20240715	194700	787399700	49900	49900	49900	49900	0
48	20240715	194600	787399700	49900	49900	49900	49900	0
49	20240715	194500	787399700	49900	49900	49900	49900	0
50	20240715	194400	787399700	49900	49900	49900	49900	0
51	20240715	194300	787399700	49900	49900	49900	49900	0
52	20240715	194200	787399700	49900	49900	49900	49900	0
53	20240715	194100	787399700	49900	49900	49900	49900	0
54	20240715	194000	787399700	49900	49900	49900	49900	0
55	20240715	193900	787399700	49900	49900	49900	49900	0
56	20240715	193800	787399700	49900	49900	49900	49900	0
57	20240715	193700	787399700	49900	49900	49900	49900	0
58	20240715	193600	787399700	49900	49900	49900	49900	0
59	20240715	193500	787399700	49900	49900	49900	49900	0
60	20240715	193400	787399700	49900	49900	49900	49900	0
61	20240715	193300	787399700	49900	49900	49900	49900	0
62	20240715	193200	787399700	49900	49900	49900	49900	565
63	20240715	193100	787399700	49900	49900	49900	49900	0
64	20240715	193000	787399700	49900	49900	49900	49900	0
65	20240715	192900	787399700	49900	49900	49900	49900	0
66	20240715	192800	787399700	49900	49900	49900	49900	0
67	20240715	192700	787399700	49900	49900	49900	49900	0
68	20240715	192600	787399700	49900	49900	49900	49900	0
69	20240715	192500	787399700	49900	49900	49900	49900	0
70	20240715	192400	787399700	49900	49900	49900	49900	0
71	20240715	192300	787399700	49900	49900	49900	49900	0
72	20240715	192200	787399700	49900	49900	49900	49900	0
73	20240715	192100	787399700	49900	49900	49900	49900	0
74	20240715	192000	787399700	49900	49900	49900	49900	0
75	20240715	191900	787399700	49900	49900	49900	49900	0
76	20240715	191800	787399700	49900	49900	49900	49900	0
77	20240715	191700	787399700	49900	49900	49900	49900	0
78	20240715	191600	787399700	49900	49900	49900	49900	0
79	20240715	191500	787399700	49900	49900	49900	49900	0
80	20240715	191400	787399700	49900	49900	49900	49900	0
81	20240715	191300	787399700	49900	49900	49900	49900	0
82	20240715	191200	787399700	49900	49900	49900	49900	0
83	20240715	191100	787399700	49900	49900	49900	49900	0
84	20240715	191000	787399700	49900	49900	49900	49900	0
85	20240715	190900	787399700	49900	49900	49900	49900	0
86	20240715	190800	787399700	49900	49900	49900	49900	0
87	20240715	190700	787399700	49900	49900	49900	49900	0
88	20240715	190600	787399700	49900	49900	49900	49900	0
89	20240715	190500	787399700	49900	49900	49900	49900	0
90	20240715	190400	787399700	49900	49900	49900	49900	0
91	20240715	190300	787399700	49900	49900	49900	49900	0
92	20240715	190200	787399700	49900	49900	49900	49900	565
93	20240715	190100	787399700	49900	49900	49900	49900	0
94	20240715	190000	787399700	49900	49900	49900	49900	0
95	20240715	185900	787399700	49900	49900	49900	49900	0
96	20240715	185800	787399700	49900	49900	49900	49900	0
97	20240715	185700	787399700	49900	49900	49900	49900	0
98	20240715	185600	787399700	49900	49900	49900	49900	0
99	20240715	185500	787399700	49900	49900	49900	49900	0
100	20240715	185400	787399700	49900	49900	49900	49900	0
101	20240715	185300	787399700	49900	49900	49900	49900	0
102	20240715	185200	787399700	49900	49900	49900	49900	0
103	20240715	185100	787399700	49900	49900	49900	49900	0
104	20240715	185000	787399700	49900	49900	49900	49900	0
105	20240715	184900	787399700	49900	49900	49900	49900	0
106	20240715	184800	787399700	49900	49900	49900	49900	0
107	20240715	184700	787399700	49900	49900	49900	49900	0
108	20240715	184600	787399700	49900	49900	49900	49900	0
109	20240715	184500	787399700	49900	49900	49900	49900	0
110	20240715	184400	787399700	49900	49900	49900	49900	0
111	20240715	184300	787399700	49900	49900	49900	49900	0
112	20240715	184200	787399700	49900	49900	49900	49900	0
113	20240715	184100	787399700	49900	49900	49900	49900	0
114	20240715	184000	787399700	49900	49900	49900	49900	0
115	20240715	183900	787399700	49900	49900	49900	49900	0
116	20240715	183800	787399700	49900	49900	49900	49900	0
117	20240715	183700	787399700	49900	49900	49900	49900	0
118	20240715	183600	787399700	49900	49900	49900	49900	0
119	20240715	183500	787399700	49900	49900	49900	49900	0
120	20240715	183400	787399700	49900	49900	49900	49900	0
121	20240715	183300	787399700	49900	49900	49900	49900	0
122	20240715	183200	787399700	49900	49900	49900	49900	565
123	20240715	183100	787399700	49900	49900	49900	49900	0
124	20240715	183000	787399700	49900	49900	49900	49900	0
125	20240715	182900	787399700	49900	49900	49900	49900	0
126	20240715	182800	787399700	49900	49900	49900	49900	0
127	20240715	182700	787399700	49900	49900	49900	49900	0
128	20240715	182600	787399700	49900	49900	49900	49900	0
129	20240715	182500	787399700	49900	49900	49900	49900	0
130	20240715	182400	787399700	49900	49900	49900	49900	0
131	20240715	182300	787399700	49900	49900	49900	49900	0
132	20240715	182200	787399700	49900	49900	49900	49900	0
133	20240715	182100	787399700	49900	49900	49900	49900	0
134	20240715	182000	787399700	49900	49900	49900	49900	0
135	20240715	181900	787399700	49900	49900	49900	49900	0
136	20240715	181800	787399700	49900	49900	49900	49900	0
137	20240715	181700	787399700	49900	49900	49900	49900	0
138	20240715	181600	787399700	49900	49900	49900	49900	0
139	20240715	181500	787399700	49900	49900	49900	49900	0
140	20240715	181400	787399700	49900	49900	49900	49900	0
141	20240715	181300	787399700	49900	49900	49900	49900	0
142	20240715	181200	787399700	49900	49900	49900	49900	0
143	20240715	181100	787399700	49900	49900	49900	49900	0
144	20240715	181000	787399700	49900	49900	49900	49900	0
145	20240715	180900	787399700	49900	49900	49900	49900	0
146	20240715	180800	787399700	49900	49900	49900	49900	0
147	20240715	180700	787399700	49900	49900	49900	49900	0
148	20240715	180600	787399700	49900	49900	49900	49900	0
149	20240715	180500	787399700	49900	49900	49900	49900	0
150	20240715	180400	787399700	49900	49900	49900	49900	0
151	20240715	180300	787399700	49900	49900	49900	49900	0
152	20240715	180200	787399700	49900	49900	49900	49900	565
153	20240715	180100	787399700	49900	49900	49900	49900	0
154	20240715	180000	787399700	49900	49900	49900	49900	0
155	20240715	175900	787399700	49900	49900	49900	49900	0
156	20240715	175800	787399700	49900	49900	49900	49900	0
157	20240715	175700	787399700	49900	49900	49900	49900	0
158	20240715	175600	787399700	49900	49900	49900	49900	0
159	20240715	175500	787399700	49900	49900	49900	49900	0
160	20240715	175400	787399700	49900	49900	49900	49900	0
161	20240715	175300	787399700	49900	49900	49900	49900	0
162	20240715	175200	787399700	49900	49900	49900	49900	0
163	20240715	175100	787399700	49900	49900	49900	49900	0
164	20240715	175000	787399700	49900	49900	49900	49900	0
165	20240715	174900	787399700	49900	49900	49900	49900	0
166	20240715	174800	787399700	49900	49900	49900	49900	0
167	20240715	174700	787399700	49900	49900	49900	49900	0
168	20240715	174600	787399700	49900	49900	49900	49900	0
169	20240715	174500	787399700	49900	49900	49900	49900	0
170	20240715	174400	787399700	49900	49900	49900	49900	0
171	20240715	174300	787399700	49900	49900	49900	49900	0
172	20240715	174200	787399700	49900	49900	49900	49900	0
173	20240715	174100	787399700	49900	49900	49900	49900	0
174	20240715	174000	787399700	49900	49900	49900	49900	0
175	20240715	173900	787399700	49900	49900	49900	49900	0
176	20240715	173800	787399700	49900	49900	49900	49900	0
177	20240715	173700	787399700	49900	49900	49900	49900	0
178	20240715	173600	787399700	49900	49900	49900	49900	0
179	20240715	173500	787399700	49900	49900	49900	49900	0
180	20240715	173400	787399700	49900	49900	49900	49900	0
181	20240715	173300	787399700	49900	49900	49900	49900	0
182	20240715	173200	787399700	49900	49900	49900	49900	565
183	20240715	173100	787399700	49900	49900	49900	49900	0
184	20240715	173000	787399700	49900	49900	49900	49900	0
185	20240715	172900	787399700	49900	49900	49900	49900	0
186	20240715	172800	787399700	49900	49900	49900	49900	0
187	20240715	172700	787399700	49900	49900	49900	49900	0
188	20240715	172600	787399700	49900	49900	49900	49900	0
189	20240715	172500	787399700	49900	49900	49900	49900	0
190	20240715	172400	787399700	49900	49900	49900	49900	0
191	20240715	172300	787399700	49900	49900	49900	49900	0
192	20240715	172200	787399700	49900	49900	49900	49900	0
193	20240715	172100	787399700	49900	49900	49900	49900	0
194	20240715	172000	787399700	49900	49900	49900	49900	0
195	20240715	171900	787399700	49900	49900	49900	49900	0
196	20240715	171800	787399700	49900	49900	49900	49900	0
197	20240715	171700	787399700	49900	49900	49900	49900	0
198	20240715	171600	787399700	49900	49900	49900	49900	0
199	20240715	171500	787399700	49900	49900	49900	49900	0
200	20240715	171400	787399700	49900	49900	49900	49900	0
201	20240715	171300	787399700	49900	49900	49900	49900	0
202	20240715	171200	787399700	49900	49900	49900	49900	0
203	20240715	171100	787399700	49900	49900	49900	49900	0
204	20240715	171000	787399700	49900	49900	49900	49900	0
205	20240715	170900	787399700	49900	49900	49900	49900	0
206	20240715	170800	787399700	49900	49900	49900	49900	0
207	20240715	170700	787399700	49900	49900	49900	49900	0
208	20240715	170600	787399700	49900	49900	49900	49900	0
209	20240715	170500	787399700	49900	49900	49900	49900	0
210	20240715	170400	787399700	49900	49900	49900	49900	0
211	20240715	170300	787399700	49900	49900	49900	49900	0
212	20240715	170200	787399700	49900	49900	49900	49900	565
213	20240715	170100	787399700	49900	49900	49900	49900	0
214	20240715	170000	787399700	49900	49900	49900	49900	0
215	20240715	165900	787399700	49900	49900	49900	49900	0
216	20240715	165800	787399700	49900	49900	49900	49900	0
217	20240715	165700	787399700	49900	49900	49900	49900	0
218	20240715	165600	787399700	49900	49900	49900	49900	0
219	20240715	165500	787399700	49900	49900	49900	49900	0
220	20240715	165400	787399700	49900	49900	49900	49900	0
221	20240715	165300	787399700	49900	49900	49900	49900	0
222	20240715	165200	787399700	49900	49900	49900	49900	0
223	20240715	165100	787399700	49900	49900	49900	49900	0
224	20240715	165000	787399700	49900	49900	49900	49900	0
225	20240715	164900	787399700	49900	49900	49900	49900	0
226	20240715	164800	787399700	49900	49900	49900	49900	0
227	20240715	164700	787399700	49900	49900	49900	49900	0
228	20240715	164600	787399700	49900	49900	49900	49900	0
229	20240715	164500	787399700	49900	49900	49900	49900	0
230	20240715	164400	787399700	49900	49900	49900	49900	0
231	20240715	164300	787399700	49900	49900	49900	49900	0
232	20240715	164200	787399700	49900	49900	49900	49900	0
233	20240715	164100	787399700	49900	49900	49900	49900	0
234	20240715	164000	787399700	49900	49900	49900	49900	0
235	20240715	163900	787399700	49900	49900	49900	49900	0
236	20240715	163800	787399700	49900	49900	49900	49900	0
237	20240715	163700	787399700	49900	49900	49900	49900	0
238	20240715	163600	787399700	49900	49900	49900	49900	0
239	20240715	163500	787399700	49900	49900	49900	49900	0
240	20240715	163400	787399700	49900	49900	49900	49900	0
241	20240715	163300	787399700	49900	49900	49900	49900	0
242	20240715	163200	787399700	49900	49900	49900	49900	565
243	20240715	163100	787399700	49900	49900	49900	49900	0
244	20240715	163000	787399700	49900	49900	49900	49900	0
245	20240715	162900	787399700	49900	49900	49900	49900	0
246	20240715	162800	787399700	49900	49900	49900	49900	0
247	20240715	162700	787399700	49900	49900	49900	49900	0
248	20240715	162600	787399700	49900	49900	49900	49900	0
249	20240715	162500	787399700	49900	49900	49900	49900	0
250	20240715	162400	787399700	49900	49900	49900	49900	0
251	20240715	162300	787399700	49900	49900	49900	49900	0
252	20240715	162200	787399700	49900	49900	49900	49900	0
253	20240715	162100	787399700	49900	49900	49900	49900	0
254	20240715	162000	787399700	49900	49900	49900	49900	0
255	20240715	161900	787399700	49900	49900	49900	49900	0
256	20240715	161800	787399700	49900	49900	49900	49900	0
257	20240715	161700	787399700	49900	49900	49900	49900	0
258	20240715	161600	787399700	49900	49900	49900	49900	0
259	20240715	161500	787399700	49900	49900	49900	49900	0
260	20240715	161400	787399700	49900	49900	49900	49900	0
261	20240715	161300	787399700	49900	49900	49900	49900	0
262	20240715	161200	787399700	49900	49900	49900	49900	0
263	20240715	161100	787399700	49900	49900	49900	49900	0
264	20240715	161000	787399700	49900	49900	49900	49900	0
265	20240715	160900	787399700	49900	49900	49900	49900	0
266	20240715	160800	787399700	49900	49900	49900	49900	0
267	20240715	160700	787399700	49900	49900	49900	49900	0
268	20240715	160600	787399700	49900	49900	49900	49900	0
269	20240715	160500	787399700	49900	49900	49900	49900	0
270	20240715	160400	787399700	49900	49900	49900	49900	0
271	20240715	160300	787399700	49900	49900	49900	49900	0
272	20240715	160200	787399700	49900	49900	49900	49900	565
273	20240715	160100	787399700	49900	49900	49900	49900	0
274	20240715	160000	787399700	49900	49900	49900	49900	0
275	20240715	155900	787399700	49900	49900	49900	49900	0
276	20240715	155800	787399700	49900	49900	49900	49900	0
277	20240715	155700	787399700	49900	49900	49900	49900	0
278	20240715	155600	787399700	49900	49900	49900	49900	0
279	20240715	155500	787399700	49900	49900	49900	49900	0
280	20240715	155400	787399700	49900	49900	49900	49900	0
281	20240715	155300	787399700	49900	49900	49900	49900	0
282	20240715	155200	787399700	49900	49900	49900	49900	0
283	20240715	155100	787399700	49900	49900	49900	49900	0
284	20240715	155000	787399700	49900	49900	49900	49900	0
285	20240715	154900	787399700	49900	49900	49900	49900	0
286	20240715	154800	787399700	49900	49900	49900	49900	0
287	20240715	154700	787399700	49900	49900	49900	49900	0
288	20240715	154600	787399700	49900	49900	49900	49900	0
289	20240715	154500	787399700	49900	49900	49900	49900	0
290	20240715	154400	787399700	49900	49900	49900	49900	0
291	20240715	154300	787399700	49900	49900	49900	49900	0
292	20240715	154200	787399700	49900	49900	49900	49900	0
293	20240715	154100	787399700	49900	49900	49900	49900	0
294	20240715	154000	787399700	49900	49900	49900	49900	0
295	20240715	153900	787399700	49900	49900	49900	49900	0
296	20240715	153800	787399700	49900	49900	49900	49900	0
297	20240715	153700	787399700	49900	49900	49900	49900	0
298	20240715	153600	787399700	49900	49900	49900	49900	0
299	20240715	153500	787399700	49900	49900	49900	49900	0
300	20240715	153400	787399700	49900	49900	49900	49900	0
301	20240715	153300	787399700	49900	49900	49900	49900	0
302	20240715	153200	787399700	49900	49900	49900	49900	565
303	20240715	153100	787399700	49900	49900	49900	49900	0
304	20240715	153000	787399700	49900	49900	49900	49900	565
305	20240715	152900	759206200	49950	49950	49950	49950	0
306	20240715	152800	759206200	49950	49950	49950	49950	0
307	20240715	152700	759206200	49950	49950	49950	49950	0
308	20240715	152600	759206200	49950	49950	49950	49950	0
309	20240715	152500	759206200	49950	49950	49950	49950	0
310	20240715	152400	759206200	49950	49950	49950	49950	0
311	20240715	152300	759206200	49950	49950	49950	49950	0
312	20240715	152200	759206200	49950	49950	49950	49950	0
313	20240715	152100	759206200	49950	49950	49950	49950	0
314	20240715	152000	759206200	49950	49950	49950	49950	0
315	20240715	151900	759206200	49950	49800	49950	49800	293
316	20240715	151800	744614500	49800	49850	49850	49800	601
317	20240715	151700	714678150	49850	49850	49850	49850	0
318	20240715	151600	714678150	49850	49850	49850	49850	1
319	20240715	151500	714628300	49850	49850	49850	49850	26
320	20240715	151400	713332200	49850	49900	49900	49850	404
321	20240715	151300	693178950	49950	50000	50000	49950	21
322	20240715	151200	692129850	50000	50000	50000	50000	0
323	20240715	151100	692129850	50000	50000	50000	50000	0
324	20240715	151000	692129850	50000	49950	50000	49950	5
325	20240715	150900	691879900	50000	50000	50000	50000	0
326	20240715	150800	691879900	50000	49950	50000	49950	151
327	20240715	150700	684334150	49950	49950	49950	49950	0
328	20240715	150600	684334150	49950	49950	49950	49950	0
329	20240715	150500	684334150	49950	49950	49950	49950	0
330	20240715	150400	684334150	49950	49950	49950	49950	0
331	20240715	150300	684334150	49950	49950	49950	49950	0
332	20240715	150200	684334150	49950	49950	49950	49950	0
333	20240715	150100	684334150	49950	49950	49950	49950	0
334	20240715	150000	684334150	49950	49950	49950	49950	2
335	20240715	145900	684234250	49950	49950	49950	49950	4
336	20240715	145800	684034450	49950	49950	49950	49950	0
337	20240715	145700	684034450	49950	49950	49950	49950	0
338	20240715	145600	684034450	49950	49950	49950	49950	2
339	20240715	145500	683934550	49950	49950	49950	49950	1
340	20240715	145400	683884600	49900	49900	49900	49900	0
341	20240715	145300	683884600	49900	49900	49900	49900	29
342	20240715	145200	682437500	49900	49900	49900	49900	238
343	20240715	145100	670561300	49800	49800	49800	49800	20
344	20240715	145000	669565300	49800	49800	49800	49800	2
345	20240715	144900	669465700	49800	49800	49800	49800	0
346	20240715	144800	669465700	49800	49800	49800	49800	0
347	20240715	144700	669465700	49800	49800	49800	49800	47
348	20240715	144600	667125100	49800	49800	49800	49800	63
349	20240715	144500	663987700	49750	49750	49750	49750	0
350	20240715	144400	663987700	49750	49750	49750	49750	0
351	20240715	144300	663987700	49750	49800	49800	49750	1000
352	20240715	144200	614234150	49800	49800	49800	49800	0
353	20240715	144100	614234150	49800	49800	49800	49800	34
354	20240715	144000	612540950	49900	49900	49900	49900	0
355	20240715	143900	612540950	49900	49900	49900	49900	1
356	20240715	143800	612491050	49900	49900	49900	49900	0
357	20240715	143700	612491050	49900	49900	49900	49900	0
358	20240715	143600	612491050	49900	49900	49900	49900	0
359	20240715	143500	612491050	49900	49900	49900	49900	1
360	20240715	143400	612441150	49800	49800	49800	49800	0
361	20240715	143300	612441150	49800	49850	49850	49800	102
362	20240715	143200	607361150	49900	49900	49900	49900	2
363	20240715	143100	607261350	49900	49900	49900	49900	96
364	20240715	143000	602470950	49850	49850	49850	49850	247
365	20240715	142900	590158000	49850	49850	49850	49850	0
366	20240715	142800	590158000	49850	49850	49850	49850	0
367	20240715	142700	590158000	49850	49850	49850	49850	0
368	20240715	142600	590158000	49850	49850	49850	49850	0
369	20240715	142500	590158000	49850	49850	49850	49850	30
370	20240715	142400	588662500	49800	49800	49800	49800	12
371	20240715	142300	588064900	49750	49800	49800	49750	210
372	20240715	142200	577607400	49750	49750	49750	49750	25
373	20240715	142100	576363650	49750	49750	49750	49750	58
374	20240715	142000	573478150	49750	49750	49750	49750	0
375	20240715	141900	573478150	49750	49750	49750	49750	0
376	20240715	141800	573478150	49750	49750	49750	49750	25
377	20240715	141700	572234400	49750	49750	49750	49750	50
378	20240715	141600	569746900	49750	49750	49750	49750	0
379	20240715	141500	569746900	49750	49750	49750	49750	0
380	20240715	141400	569746900	49750	49750	49750	49750	2
381	20240715	141300	569647400	49750	49700	49750	49700	55
382	20240715	141200	566912950	49700	49700	49750	49700	52
383	20240715	141100	564328500	49700	49700	49700	49700	0
384	20240715	141000	564328500	49700	49700	49700	49700	0
385	20240715	140900	564328500	49700	49700	49700	49700	0
386	20240715	140800	564328500	49700	49700	49700	49700	50
387	20240715	140700	561843500	49700	49700	49700	49700	0
388	20240715	140600	561843500	49700	49700	49700	49700	549
389	20240715	140500	534558200	49800	49750	49800	49700	50
390	20240715	140400	532072350	49750	49750	49750	49750	28
391	20240715	140300	530679350	49750	49800	49800	49750	1230
392	20240715	140200	469444650	49800	49800	49800	49800	0
393	20240715	140100	469444650	49800	49800	49800	49800	50
394	20240715	140000	466954650	49800	49850	49850	49800	212
395	20240715	135900	456396950	49850	49850	49850	49850	405
396	20240715	135800	436207700	49950	49950	49950	49950	0
397	20240715	135700	436207700	49950	49950	49950	49950	1
398	20240715	135600	436157750	49900	49900	49900	49900	0
399	20240715	135500	436157750	49900	49900	49900	49900	0
400	20240715	135400	436157750	49900	49900	49900	49900	72
401	20240715	135300	432564950	49900	49900	49900	49900	4
402	20240715	135200	432365350	49950	49950	49950	49950	0
403	20240715	135100	432365350	49950	49950	49950	49950	0
404	20240715	135000	432365350	49950	49900	49950	49900	105
405	20240715	134900	427120850	49950	49950	49950	49950	0
406	20240715	134800	427120850	49950	49950	49950	49950	0
407	20240715	134700	427120850	49950	49950	49950	49950	278
408	20240715	134600	413234750	49950	49950	49950	49950	2
409	20240715	134500	413134850	49900	49900	49900	49900	426
410	20240715	134400	391877450	49900	49900	49900	49900	0
411	20240715	134300	391877450	49900	49900	49900	49900	75
412	20240715	134200	388134950	49850	49850	49850	49850	33
413	20240715	134100	386489900	49850	49850	49850	49850	0
414	20240715	134000	386489900	49850	49850	49850	49850	0
415	20240715	133900	386489900	49850	49850	49850	49850	0
416	20240715	133800	386489900	49850	49850	49850	49850	0
417	20240715	133700	386489900	49850	49850	49850	49850	0
418	20240715	133600	386489900	49850	49850	49850	49850	0
419	20240715	133500	386489900	49850	49850	49850	49850	19
420	20240715	133400	385542750	49850	49850	49850	49850	4
421	20240715	133300	385343350	49900	49900	49900	49900	0
422	20240715	133200	385343350	49900	49900	49900	49900	0
423	20240715	133100	385343350	49900	49900	49900	49900	0
424	20240715	133000	385343350	49900	49900	49900	49900	0
425	20240715	132900	385343350	49900	49900	49900	49900	57
426	20240715	132800	382499050	49900	49900	49900	49900	2
427	20240715	132700	382399250	49900	49900	49900	49900	44
428	20240715	132600	380203650	49900	49900	49900	49900	0
429	20240715	132500	380203650	49900	49900	49900	49900	0
430	20240715	132400	380203650	49900	49900	49900	49900	0
431	20240715	132300	380203650	49900	49900	49900	49900	0
432	20240715	132200	380203650	49900	49900	49900	49900	234
433	20240715	132100	368527050	49900	49900	49900	49900	40
434	20240715	132000	366531050	49950	49950	49950	49950	0
435	20240715	131900	366531050	49950	49950	49950	49950	0
436	20240715	131800	366531050	49950	49950	49950	49950	0
437	20240715	131700	366531050	49950	49950	49950	49950	0
438	20240715	131600	366531050	49950	49950	49950	49950	0
439	20240715	131500	366531050	49950	49950	49950	49950	0
440	20240715	131400	366531050	49950	49950	49950	49950	2
441	20240715	131300	366431150	50000	50000	50000	50000	20
442	20240715	131200	365431150	50000	49950	50000	49950	233
443	20240715	131100	353791800	49950	49950	49950	49950	5
444	20240715	131000	353542050	49950	49950	49950	49950	0
445	20240715	130900	353542050	49950	49950	49950	49950	2
446	20240715	130800	353442150	49950	49950	49950	49950	121
447	20240715	130700	347398200	49950	49950	49950	49950	0
448	20240715	130600	347398200	49950	49950	49950	49950	11
449	20240715	130500	346848750	49950	49950	49950	49950	1
450	20240715	130400	346798800	49950	49950	49950	49950	1
451	20240715	130300	346748850	49950	49950	49950	49950	30
452	20240715	130200	345250350	49950	49950	49950	49950	20
453	20240715	130100	344251350	49900	49900	49900	49900	2
454	20240715	130000	344151550	49900	49900	49900	49900	3
455	20240715	125900	344001850	49950	49900	49950	49900	32
456	20240715	125800	342404050	49900	49900	49900	49900	0
457	20240715	125700	342404050	49900	49900	49900	49900	0
458	20240715	125600	342404050	49900	49900	49900	49900	0
459	20240715	125500	342404050	49900	49900	49900	49900	5
460	20240715	125400	342154550	49900	50000	50000	49900	953
461	20240715	125300	294529050	50000	50000	50000	50000	0
462	20240715	125200	294529050	50000	50000	50000	50000	0
463	20240715	125100	294529050	50000	50000	50000	50000	1
464	20240715	125000	294479050	50000	50000	50000	50000	0
465	20240715	124900	294479050	50000	50000	50000	50000	19
466	20240715	124800	293529050	50000	50000	50000	50000	0
467	20240715	124700	293529050	50000	50000	50000	50000	0
468	20240715	124600	293529050	50000	50000	50000	50000	0
469	20240715	124500	293529050	50000	50000	50000	50000	0
470	20240715	124400	293529050	50000	50000	50000	50000	0
471	20240715	124300	293529050	50000	50000	50000	50000	0
472	20240715	124200	293529050	50000	50000	50000	50000	0
473	20240715	124100	293529050	50000	50000	50000	50000	0
474	20240715	124000	293529050	50000	50000	50000	50000	20
475	20240715	123900	292529050	50100	50100	50100	50100	0
476	20240715	123800	292529050	50100	50100	50100	50100	5
477	20240715	123700	292278550	50100	50100	50100	50100	1
478	20240715	123600	292228450	50000	50000	50000	50000	0
479	20240715	123500	292228450	50000	50000	50000	50000	0
480	20240715	123400	292228450	50000	50000	50000	50000	0
481	20240715	123300	292228450	50000	50000	50000	50000	0
482	20240715	123200	292228450	50000	50000	50000	50000	0
483	20240715	123100	292228450	50000	50000	50000	50000	22
484	20240715	123000	291128450	50000	50000	50000	50000	0
485	20240715	122900	291128450	50000	50000	50000	50000	0
486	20240715	122800	291128450	50000	50000	50000	50000	0
487	20240715	122700	291128450	50000	50000	50000	50000	0
488	20240715	122600	291128450	50000	50000	50000	50000	0
489	20240715	122500	291128450	50000	50000	50000	50000	35
490	20240715	122400	289378450	50000	50000	50000	50000	19
491	20240715	122300	288428450	50000	50000	50000	50000	0
492	20240715	122200	288428450	50000	50000	50000	50000	0
493	20240715	122100	288428450	50000	50000	50000	50000	0
494	20240715	122000	288428450	50000	50000	50000	50000	100
495	20240715	121900	283428450	50000	50000	50000	50000	0
496	20240715	121800	283428450	50000	50000	50000	50000	91
497	20240715	121700	278878450	50000	50000	50000	50000	0
498	20240715	121600	278878450	50000	50000	50000	50000	1
499	20240715	121500	278828450	50000	50000	50000	50000	0
500	20240715	121400	278828450	50000	50000	50000	50000	0
501	20240715	121300	278828450	50000	50000	50000	50000	0
502	20240715	121200	278828450	50000	50000	50000	50000	0
503	20240715	121100	278828450	50000	50000	50000	50000	1
504	20240715	121000	278778450	50000	49900	50000	49900	142
505	20240715	120900	271680250	49900	49900	49900	49900	0
506	20240715	120800	271680250	49900	49900	49900	49900	0
507	20240715	120700	271680250	49900	49900	49900	49900	0
508	20240715	120600	271680250	49900	49900	49900	49900	1
509	20240715	120500	271630350	49900	49900	49900	49900	0
510	20240715	120400	271630350	49900	49900	49900	49900	0
511	20240715	120300	271630350	49900	49900	49900	49900	5
512	20240715	120200	271380850	49950	49950	49950	49950	1
513	20240715	120100	271330900	49900	49900	49900	49900	0
514	20240715	120000	271330900	49900	49900	49900	49900	5
515	20240715	115900	271081400	49900	49900	49900	49900	0
516	20240715	115800	271081400	49900	49900	49900	49900	0
517	20240715	115700	271081400	49900	49900	49900	49900	0
518	20240715	115600	271081400	49900	49900	49900	49900	0
519	20240715	115500	271081400	49900	49900	49900	49900	94
520	20240715	115400	266390800	49900	49900	49900	49900	1
521	20240715	115300	266340900	49900	49900	49900	49900	30
522	20240715	115200	264843900	49900	49900	49900	49900	5
523	20240715	115100	264594400	49900	49900	49900	49900	0
524	20240715	115000	264594400	49900	49900	49900	49900	0
525	20240715	114900	264594400	49900	49900	49900	49900	70
526	20240715	114800	261101400	50000	50000	50000	50000	0
527	20240715	114700	261101400	50000	50000	50000	50000	1
528	20240715	114600	261051400	50000	50000	50000	50000	1
529	20240715	114500	261001400	50000	50000	50000	50000	0
530	20240715	114400	261001400	50000	50000	50000	50000	8
531	20240715	114300	260601400	50000	50000	50000	50000	0
532	20240715	114200	260601400	50000	50000	50000	50000	1
533	20240715	114100	260551400	50000	50000	50000	50000	0
534	20240715	114000	260551400	50000	50000	50000	50000	0
535	20240715	113900	260551400	50000	50000	50000	50000	0
536	20240715	113800	260551400	50000	50000	50000	50000	0
537	20240715	113700	260551400	50000	49900	50000	49900	5
538	20240715	113600	260301800	49900	49900	49900	49900	0
539	20240715	113500	260301800	49900	49900	49900	49900	0
540	20240715	113400	260301800	49900	49900	49900	49900	1
541	20240715	113300	260251900	50000	50000	50000	50000	2
542	20240715	113200	260151900	50000	50000	50000	50000	0
543	20240715	113100	260151900	50000	50000	50000	50000	2
544	20240715	113000	260051900	49900	49900	49900	49900	0
545	20240715	112900	260051900	49900	49900	49900	49900	0
546	20240715	112800	260051900	49900	49900	49900	49900	0
547	20240715	112700	260051900	49900	49900	49900	49900	0
548	20240715	112600	260051900	49900	49900	49900	49900	0
549	20240715	112500	260051900	49900	49900	49900	49900	0
550	20240715	112400	260051900	49900	49900	49900	49900	0
551	20240715	112300	260051900	49900	49900	49900	49900	0
552	20240715	112200	260051900	49900	49900	49900	49900	1
553	20240715	112100	260002000	50000	50000	50000	50000	0
554	20240715	112000	260002000	50000	50000	50000	50000	0
555	20240715	111900	260002000	50000	50000	50000	50000	0
556	20240715	111800	260002000	50000	50000	50000	50000	0
557	20240715	111700	260002000	50000	49950	50000	49950	100
558	20240715	111600	255002200	50000	50000	50000	50000	0
559	20240715	111500	255002200	50000	50000	50000	50000	0
560	20240715	111400	255002200	50000	50000	50000	50000	0
561	20240715	111300	255002200	50000	50000	50000	50000	0
562	20240715	111200	255002200	50000	50000	50000	50000	0
563	20240715	111100	255002200	50000	50000	50000	50000	0
564	20240715	111000	255002200	50000	50000	50000	50000	0
565	20240715	110900	255002200	50000	49850	50000	49850	40
566	20240715	110800	253004700	49850	49850	49850	49850	7
567	20240715	110700	252655750	49800	49800	49800	49800	0
568	20240715	110600	252655750	49800	49800	49800	49800	0
569	20240715	110500	252655750	49800	49800	49800	49800	0
570	20240715	110400	252655750	49800	49800	49800	49800	0
571	20240715	110300	252655750	49800	49900	49900	49800	254
572	20240715	110200	240001250	49950	49950	49950	49950	0
573	20240715	110100	240001250	49950	49950	49950	49950	25
574	20240715	110000	238752500	49850	49850	49850	49850	0
575	20240715	105900	238752500	49850	49900	49900	49850	400
576	20240715	105800	218812050	49950	49950	49950	49950	15
577	20240715	105700	218062800	49850	49850	49850	49850	0
578	20240715	105600	218062800	49850	49850	49850	49850	0
579	20240715	105500	218062800	49850	49850	49850	49850	0
580	20240715	105400	218062800	49850	49850	49850	49850	0
581	20240715	105300	218062800	49850	49850	49850	49850	18
582	20240715	105200	217165500	49850	49900	49900	49850	18
583	20240715	105100	216267950	49950	49950	49950	49950	0
584	20240715	105000	216267950	49950	49950	49950	49950	3
585	20240715	104900	216118100	49900	49900	49900	49900	1
586	20240715	104800	216068200	49900	49900	49900	49900	0
587	20240715	104700	216068200	49900	49900	49900	49900	55
588	20240715	104600	213323700	49900	49900	49900	49900	0
589	20240715	104500	213323700	49900	49900	49900	49900	0
590	20240715	104400	213323700	49900	49900	49900	49900	0
591	20240715	104300	213323700	49900	49900	49900	49900	0
592	20240715	104200	213323700	49900	49900	49900	49900	0
593	20240715	104100	213323700	49900	49900	49900	49900	0
594	20240715	104000	213323700	49900	49850	49900	49850	50
595	20240715	103900	210830700	49900	49900	49900	49900	0
596	20240715	103800	210830700	49900	49850	49900	49850	2
597	20240715	103700	210730950	49850	49850	49850	49850	0
598	20240715	103600	210730950	49850	49850	49850	49850	0
599	20240715	103500	210730950	49850	49850	49850	49850	40
600	20240715	103400	208736950	49850	49850	49850	49850	0
601	20240715	103300	208736950	49850	49850	49850	49850	101
602	20240715	103200	203702100	49850	49850	49850	49850	0
603	20240715	103100	203702100	49850	49850	49850	49850	0
604	20240715	103000	203702100	49850	49850	49850	49850	0
605	20240715	102900	203702100	49850	49850	49850	49850	0
606	20240715	102800	203702100	49850	49850	49850	49850	27
607	20240715	102700	202356150	49800	49850	49850	49800	301
608	20240715	102600	187365550	49850	49850	49850	49850	2
609	20240715	102500	187265850	49800	49800	49800	49800	0
610	20240715	102400	187265850	49800	49800	49800	49800	0
611	20240715	102300	187265850	49800	49800	49800	49800	102
612	20240715	102200	182186250	49850	49850	49850	49850	2
613	20240715	102100	182086550	49850	49850	49850	49850	177
614	20240715	102000	173263100	49850	49850	49850	49850	41
615	20240715	101900	171219250	49850	49900	49900	49850	31
616	20240715	101800	169673850	49900	49900	49900	49900	156
617	20240715	101700	161889450	49900	49900	49900	49900	0
618	20240715	101600	161889450	49900	49900	49900	49900	5
619	20240715	101500	161639950	49900	49900	49900	49900	0
620	20240715	101400	161639950	49900	49900	49900	49900	0
621	20240715	101300	161639950	49900	49900	49900	49900	69
622	20240715	101200	158196850	49900	49900	49900	49900	10
623	20240715	101100	157697850	50000	50000	50000	50000	0
624	20240715	101000	157697850	50000	50000	50000	50000	0
625	20240715	100900	157697850	50000	50000	50000	50000	0
626	20240715	100800	157697850	50000	50000	50000	50000	2
627	20240715	100700	157597850	49950	49950	49950	49950	3
628	20240715	100600	157448000	49900	49900	49900	49900	179
629	20240715	100500	148515900	49900	49900	49900	49900	0
630	20240715	100400	148515900	49900	49900	49900	49900	0
631	20240715	100300	148515900	49900	49900	49900	49900	27
632	20240715	100200	147168600	49900	49950	49950	49900	50
633	20240715	100100	144672350	50000	50000	50000	50000	3
634	20240715	100000	144522350	50000	50000	50000	50000	2
635	20240715	095900	144422350	50000	50000	50000	50000	1
636	20240715	095800	144372350	49950	49900	49950	49900	32
637	20240715	095700	142774050	49900	49900	49900	49900	1
638	20240715	095600	142724150	49850	49850	49850	49850	0
639	20240715	095500	142724150	49850	49850	49850	49850	0
640	20240715	095400	142724150	49850	49950	50000	49850	556
641	20240715	095300	114984250	49950	49950	49950	49950	0
642	20240715	095200	114984250	49950	49950	49950	49950	0
643	20240715	095100	114984250	49950	49950	49950	49950	66
644	20240715	095000	111687550	49950	49950	49950	49950	1
645	20240715	094900	111637600	49950	49950	49950	49950	0
646	20240715	094800	111637600	49950	49950	49950	49950	41
647	20240715	094700	109589650	49950	49950	49950	49950	0
648	20240715	094600	109589650	49950	49950	49950	49950	4
649	20240715	094500	109389850	49950	49950	49950	49950	0
650	20240715	094400	109389850	49950	50000	50000	49950	50
651	20240715	094300	106891850	49950	49950	49950	49950	19
652	20240715	094200	105942800	49950	49950	49950	49950	32
653	20240715	094100	104344400	50000	50000	50000	50000	2
654	20240715	094000	104244400	50000	50000	50000	50000	1
655	20240715	093900	104194400	50000	50000	50000	50000	6
656	20240715	093800	103894400	50000	50000	50000	50000	75
657	20240715	093700	100144400	50000	50100	50100	50000	147
658	20240715	093600	92794200	50000	50000	50000	50000	10
659	20240715	093500	92294200	50000	50000	50000	50000	0
660	20240715	093400	92294200	50000	50000	50000	50000	0
661	20240715	093300	92294200	50000	50000	50000	50000	332
662	20240715	093200	75694200	50000	50000	50000	50000	2
663	20240715	093100	75594200	50000	50000	50000	50000	80
664	20240715	093000	71594200	50000	50000	50000	50000	0
665	20240715	092900	71594200	50000	50000	50000	50000	100
666	20240715	092800	66594200	50100	50100	50100	50100	1
667	20240715	092700	66544100	50100	50100	50100	50100	2
668	20240715	092600	66443900	50100	50100	50100	50100	0
669	20240715	092500	66443900	50100	50100	50100	50100	0
670	20240715	092400	66443900	50100	50100	50100	50100	0
671	20240715	092300	66443900	50100	50100	50100	50100	1
672	20240715	092200	66393800	50100	50100	50100	50100	0
673	20240715	092100	66393800	50100	50100	50100	50100	30
674	20240715	092000	64890800	50100	50100	50100	50100	0
675	20240715	091900	64890800	50100	50000	50100	50000	117
676	20240715	091800	59030500	50100	50200	50200	50100	139
677	20240715	091700	52066500	50200	50200	50200	50200	15
678	20240715	091600	51313500	50200	50200	50200	50200	0
679	20240715	091500	51313500	50200	50200	50200	50200	90
680	20240715	091400	46795500	50200	50100	50200	50100	196
681	20240715	091300	36975700	50100	50100	50100	50100	158
682	20240715	091200	29059900	50200	50200	50200	50200	23
683	20240715	091100	27905300	50200	50200	50200	50200	0
684	20240715	091000	27905300	50200	50200	50200	50200	0
685	20240715	090900	27905300	50200	50200	50200	50200	12
686	20240715	090800	27302900	50300	50300	50300	50300	0
687	20240715	090700	27302900	50300	50300	50300	50300	6
688	20240715	090600	27001100	50300	50300	50300	50300	6
689	20240715	090500	26699300	50100	50000	50100	50000	60
690	20240715	090400	23697100	50100	50100	50100	50100	11
691	20240715	090300	23146000	50200	50200	50200	50200	1
692	20240715	090200	23095800	50200	50200	50200	50200	11
693	20240715	090100	22543600	50200	50100	50300	50000	187
694	20240715	090000	13176200	50000	50100	50100	50000	263