KissMeData/192440/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204200	243192200	28550	28550	28550	28550	9
3	20240704	204100	243192200	28550	28550	28550	28550	0
4	20240704	204000	243192200	28550	28550	28550	28550	0
5	20240704	203900	243192200	28550	28550	28550	28550	0
6	20240704	203800	243192200	28550	28550	28550	28550	0
7	20240704	203700	243192200	28550	28550	28550	28550	0
8	20240704	203600	243192200	28550	28550	28550	28550	0
9	20240704	203500	243192200	28550	28550	28550	28550	0
10	20240704	203400	243192200	28550	28550	28550	28550	0
11	20240704	203300	243192200	28550	28550	28550	28550	0
12	20240704	203200	243192200	28550	28550	28550	28550	0
13	20240704	203100	243192200	28550	28550	28550	28550	0
14	20240704	203000	243192200	28550	28550	28550	28550	0
15	20240704	202900	243192200	28550	28550	28550	28550	0
16	20240704	202800	243192200	28550	28550	28550	28550	0
17	20240704	202700	243192200	28550	28550	28550	28550	0
18	20240704	202600	243192200	28550	28550	28550	28550	0
19	20240704	202500	243192200	28550	28550	28550	28550	0
20	20240704	202400	243192200	28550	28550	28550	28550	0
21	20240704	202300	243192200	28550	28550	28550	28550	0
22	20240704	202200	243192200	28550	28550	28550	28550	0
23	20240704	202100	243192200	28550	28550	28550	28550	0
24	20240704	202000	243192200	28550	28550	28550	28550	0
25	20240704	201900	243192200	28550	28550	28550	28550	0
26	20240704	201800	243192200	28550	28550	28550	28550	0
27	20240704	201700	243192200	28550	28550	28550	28550	0
28	20240704	201600	243192200	28550	28550	28550	28550	0
29	20240704	201500	243192200	28550	28550	28550	28550	0
30	20240704	201400	243192200	28550	28550	28550	28550	0
31	20240704	201300	243192200	28550	28550	28550	28550	0
32	20240704	201200	243192200	28550	28550	28550	28550	9
33	20240704	201100	243192200	28550	28550	28550	28550	0
34	20240704	201000	243192200	28550	28550	28550	28550	0
35	20240704	200900	243192200	28550	28550	28550	28550	0
36	20240704	200800	243192200	28550	28550	28550	28550	0
37	20240704	200700	243192200	28550	28550	28550	28550	0
38	20240704	200600	243192200	28550	28550	28550	28550	0
39	20240704	200500	243192200	28550	28550	28550	28550	0
40	20240704	200400	243192200	28550	28550	28550	28550	0
41	20240704	200300	243192200	28550	28550	28550	28550	0
42	20240704	200200	243192200	28550	28550	28550	28550	0
43	20240704	200100	243192200	28550	28550	28550	28550	0
44	20240704	200000	243192200	28550	28550	28550	28550	0
45	20240704	195900	243192200	28550	28550	28550	28550	0
46	20240704	195800	243192200	28550	28550	28550	28550	0
47	20240704	195700	243192200	28550	28550	28550	28550	0
48	20240704	195600	243192200	28550	28550	28550	28550	0
49	20240704	195500	243192200	28550	28550	28550	28550	0
50	20240704	195400	243192200	28550	28550	28550	28550	0
51	20240704	195300	243192200	28550	28550	28550	28550	0
52	20240704	195200	243192200	28550	28550	28550	28550	0
53	20240704	195100	243192200	28550	28550	28550	28550	0
54	20240704	195000	243192200	28550	28550	28550	28550	0
55	20240704	194900	243192200	28550	28550	28550	28550	0
56	20240704	194800	243192200	28550	28550	28550	28550	0
57	20240704	194700	243192200	28550	28550	28550	28550	0
58	20240704	194600	243192200	28550	28550	28550	28550	0
59	20240704	194500	243192200	28550	28550	28550	28550	0
60	20240704	194400	243192200	28550	28550	28550	28550	0
61	20240704	194300	243192200	28550	28550	28550	28550	0
62	20240704	194200	243192200	28550	28550	28550	28550	9
63	20240704	194100	243192200	28550	28550	28550	28550	0
64	20240704	194000	243192200	28550	28550	28550	28550	0
65	20240704	193900	243192200	28550	28550	28550	28550	0
66	20240704	193800	243192200	28550	28550	28550	28550	0
67	20240704	193700	243192200	28550	28550	28550	28550	0
68	20240704	193600	243192200	28550	28550	28550	28550	0
69	20240704	193500	243192200	28550	28550	28550	28550	0
70	20240704	193400	243192200	28550	28550	28550	28550	0
71	20240704	193300	243192200	28550	28550	28550	28550	0
72	20240704	193200	243192200	28550	28550	28550	28550	0
73	20240704	193100	243192200	28550	28550	28550	28550	0
74	20240704	193000	243192200	28550	28550	28550	28550	0
75	20240704	192900	243192200	28550	28550	28550	28550	0
76	20240704	192800	243192200	28550	28550	28550	28550	0
77	20240704	192700	243192200	28550	28550	28550	28550	0
78	20240704	192600	243192200	28550	28550	28550	28550	0
79	20240704	192500	243192200	28550	28550	28550	28550	0
80	20240704	192400	243192200	28550	28550	28550	28550	0
81	20240704	192300	243192200	28550	28550	28550	28550	0
82	20240704	192200	243192200	28550	28550	28550	28550	0
83	20240704	192100	243192200	28550	28550	28550	28550	0
84	20240704	192000	243192200	28550	28550	28550	28550	0
85	20240704	191900	243192200	28550	28550	28550	28550	0
86	20240704	191800	243192200	28550	28550	28550	28550	0
87	20240704	191700	243192200	28550	28550	28550	28550	0
88	20240704	191600	243192200	28550	28550	28550	28550	0
89	20240704	191500	243192200	28550	28550	28550	28550	0
90	20240704	191400	243192200	28550	28550	28550	28550	0
91	20240704	191300	243192200	28550	28550	28550	28550	0
92	20240704	191200	243192200	28550	28550	28550	28550	9
93	20240704	191100	243192200	28550	28550	28550	28550	0
94	20240704	191000	243192200	28550	28550	28550	28550	0
95	20240704	190900	243192200	28550	28550	28550	28550	0
96	20240704	190800	243192200	28550	28550	28550	28550	0
97	20240704	190700	243192200	28550	28550	28550	28550	0
98	20240704	190600	243192200	28550	28550	28550	28550	0
99	20240704	190500	243192200	28550	28550	28550	28550	0
100	20240704	190400	243192200	28550	28550	28550	28550	0
101	20240704	190300	243192200	28550	28550	28550	28550	0
102	20240704	190200	243192200	28550	28550	28550	28550	0
103	20240704	190100	243192200	28550	28550	28550	28550	0
104	20240704	190000	243192200	28550	28550	28550	28550	0
105	20240704	185900	243192200	28550	28550	28550	28550	0
106	20240704	185800	243192200	28550	28550	28550	28550	0
107	20240704	185700	243192200	28550	28550	28550	28550	0
108	20240704	185600	243192200	28550	28550	28550	28550	0
109	20240704	185500	243192200	28550	28550	28550	28550	0
110	20240704	185400	243192200	28550	28550	28550	28550	0
111	20240704	185300	243192200	28550	28550	28550	28550	0
112	20240704	185200	243192200	28550	28550	28550	28550	0
113	20240704	185100	243192200	28550	28550	28550	28550	0
114	20240704	185000	243192200	28550	28550	28550	28550	0
115	20240704	184900	243192200	28550	28550	28550	28550	0
116	20240704	184800	243192200	28550	28550	28550	28550	0
117	20240704	184700	243192200	28550	28550	28550	28550	0
118	20240704	184600	243192200	28550	28550	28550	28550	0
119	20240704	184500	243192200	28550	28550	28550	28550	0
120	20240704	184400	243192200	28550	28550	28550	28550	0
121	20240704	184300	243192200	28550	28550	28550	28550	0
122	20240704	184200	243192200	28550	28550	28550	28550	9
123	20240704	184100	243192200	28550	28550	28550	28550	0
124	20240704	184000	243192200	28550	28550	28550	28550	0
125	20240704	183900	243192200	28550	28550	28550	28550	0
126	20240704	183800	243192200	28550	28550	28550	28550	0
127	20240704	183700	243192200	28550	28550	28550	28550	0
128	20240704	183600	243192200	28550	28550	28550	28550	0
129	20240704	183500	243192200	28550	28550	28550	28550	0
130	20240704	183400	243192200	28550	28550	28550	28550	0
131	20240704	183300	243192200	28550	28550	28550	28550	0
132	20240704	183200	243192200	28550	28550	28550	28550	0
133	20240704	183100	243192200	28550	28550	28550	28550	0
134	20240704	183000	243192200	28550	28550	28550	28550	0
135	20240704	182900	243192200	28550	28550	28550	28550	0
136	20240704	182800	243192200	28550	28550	28550	28550	0
137	20240704	182700	243192200	28550	28550	28550	28550	0
138	20240704	182600	243192200	28550	28550	28550	28550	0
139	20240704	182500	243192200	28550	28550	28550	28550	0
140	20240704	182400	243192200	28550	28550	28550	28550	0
141	20240704	182300	243192200	28550	28550	28550	28550	0
142	20240704	182200	243192200	28550	28550	28550	28550	0
143	20240704	182100	243192200	28550	28550	28550	28550	0
144	20240704	182000	243192200	28550	28550	28550	28550	0
145	20240704	181900	243192200	28550	28550	28550	28550	0
146	20240704	181800	243192200	28550	28550	28550	28550	0
147	20240704	181700	243192200	28550	28550	28550	28550	0
148	20240704	181600	243192200	28550	28550	28550	28550	0
149	20240704	181500	243192200	28550	28550	28550	28550	0
150	20240704	181400	243192200	28550	28550	28550	28550	0
151	20240704	181300	243192200	28550	28550	28550	28550	0
152	20240704	181200	243192200	28550	28550	28550	28550	9
153	20240704	181100	243192200	28550	28550	28550	28550	0
154	20240704	181000	243192200	28550	28550	28550	28550	0
155	20240704	180900	243192200	28550	28550	28550	28550	0
156	20240704	180800	243192200	28550	28550	28550	28550	0
157	20240704	180700	243192200	28550	28550	28550	28550	0
158	20240704	180600	243192200	28550	28550	28550	28550	0
159	20240704	180500	243192200	28550	28550	28550	28550	0
160	20240704	180400	243192200	28550	28550	28550	28550	0
161	20240704	180300	243192200	28550	28550	28550	28550	0
162	20240704	180200	243192200	28550	28550	28550	28550	0
163	20240704	180100	243192200	28550	28550	28550	28550	0
164	20240704	180000	243192200	28550	28550	28550	28550	0
165	20240704	175900	243192200	28550	28550	28550	28550	0
166	20240704	175800	243192200	28550	28550	28550	28550	0
167	20240704	175700	243192200	28550	28550	28550	28550	0
168	20240704	175600	243192200	28550	28550	28550	28550	0
169	20240704	175500	243192200	28550	28550	28550	28550	0
170	20240704	175400	243192200	28550	28550	28550	28550	0
171	20240704	175300	243192200	28550	28550	28550	28550	0
172	20240704	175200	243192200	28550	28550	28550	28550	0
173	20240704	175100	243192200	28550	28550	28550	28550	0
174	20240704	175000	243192200	28550	28550	28550	28550	0
175	20240704	174900	243192200	28550	28550	28550	28550	0
176	20240704	174800	243192200	28550	28550	28550	28550	0
177	20240704	174700	243192200	28550	28550	28550	28550	0
178	20240704	174600	243192200	28550	28550	28550	28550	0
179	20240704	174500	243192200	28550	28550	28550	28550	0
180	20240704	174400	243192200	28550	28550	28550	28550	0
181	20240704	174300	243192200	28550	28550	28550	28550	0
182	20240704	174200	243192200	28550	28550	28550	28550	9
183	20240704	174100	243192200	28550	28550	28550	28550	0
184	20240704	174000	243192200	28550	28550	28550	28550	0
185	20240704	173900	243192200	28550	28550	28550	28550	0
186	20240704	173800	243192200	28550	28550	28550	28550	0
187	20240704	173700	243192200	28550	28550	28550	28550	0
188	20240704	173600	243192200	28550	28550	28550	28550	0
189	20240704	173500	243192200	28550	28550	28550	28550	0
190	20240704	173400	243192200	28550	28550	28550	28550	0
191	20240704	173300	243192200	28550	28550	28550	28550	0
192	20240704	173200	243192200	28550	28550	28550	28550	0
193	20240704	173100	243192200	28550	28550	28550	28550	0
194	20240704	173000	243192200	28550	28550	28550	28550	0
195	20240704	172900	243192200	28550	28550	28550	28550	0
196	20240704	172800	243192200	28550	28550	28550	28550	0
197	20240704	172700	243192200	28550	28550	28550	28550	0
198	20240704	172600	243192200	28550	28550	28550	28550	0
199	20240704	172500	243192200	28550	28550	28550	28550	0
200	20240704	172400	243192200	28550	28550	28550	28550	0
201	20240704	172300	243192200	28550	28550	28550	28550	0
202	20240704	172200	243192200	28550	28550	28550	28550	0
203	20240704	172100	243192200	28550	28550	28550	28550	0
204	20240704	172000	243192200	28550	28550	28550	28550	0
205	20240704	171900	243192200	28550	28550	28550	28550	0
206	20240704	171800	243192200	28550	28550	28550	28550	0
207	20240704	171700	243192200	28550	28550	28550	28550	0
208	20240704	171600	243192200	28550	28550	28550	28550	0
209	20240704	171500	243192200	28550	28550	28550	28550	0
210	20240704	171400	243192200	28550	28550	28550	28550	0
211	20240704	171300	243192200	28550	28550	28550	28550	0
212	20240704	171200	243192200	28550	28550	28550	28550	9
213	20240704	171100	243192200	28550	28550	28550	28550	0
214	20240704	171000	243192200	28550	28550	28550	28550	0
215	20240704	170900	243192200	28550	28550	28550	28550	0
216	20240704	170800	243192200	28550	28550	28550	28550	0
217	20240704	170700	243192200	28550	28550	28550	28550	0
218	20240704	170600	243192200	28550	28550	28550	28550	0
219	20240704	170500	243192200	28550	28550	28550	28550	0
220	20240704	170400	243192200	28550	28550	28550	28550	0
221	20240704	170300	243192200	28550	28550	28550	28550	0
222	20240704	170200	243192200	28550	28550	28550	28550	0
223	20240704	170100	243192200	28550	28550	28550	28550	0
224	20240704	170000	243192200	28550	28550	28550	28550	0
225	20240704	165900	243192200	28550	28550	28550	28550	0
226	20240704	165800	243192200	28550	28550	28550	28550	0
227	20240704	165700	243192200	28550	28550	28550	28550	0
228	20240704	165600	243192200	28550	28550	28550	28550	0
229	20240704	165500	243192200	28550	28550	28550	28550	0
230	20240704	165400	243192200	28550	28550	28550	28550	0
231	20240704	165300	243192200	28550	28550	28550	28550	0
232	20240704	165200	243192200	28550	28550	28550	28550	0
233	20240704	165100	243192200	28550	28550	28550	28550	0
234	20240704	165000	243192200	28550	28550	28550	28550	0
235	20240704	164900	243192200	28550	28550	28550	28550	0
236	20240704	164800	243192200	28550	28550	28550	28550	0
237	20240704	164700	243192200	28550	28550	28550	28550	0
238	20240704	164600	243192200	28550	28550	28550	28550	0
239	20240704	164500	243192200	28550	28550	28550	28550	0
240	20240704	164400	243192200	28550	28550	28550	28550	0
241	20240704	164300	243192200	28550	28550	28550	28550	0
242	20240704	164200	243192200	28550	28550	28550	28550	9
243	20240704	164100	243192200	28550	28550	28550	28550	0
244	20240704	164000	243192200	28550	28550	28550	28550	0
245	20240704	163900	243192200	28550	28550	28550	28550	0
246	20240704	163800	243192200	28550	28550	28550	28550	0
247	20240704	163700	243192200	28550	28550	28550	28550	0
248	20240704	163600	243192200	28550	28550	28550	28550	0
249	20240704	163500	243192200	28550	28550	28550	28550	0
250	20240704	163400	243192200	28550	28550	28550	28550	0
251	20240704	163300	243192200	28550	28550	28550	28550	0
252	20240704	163200	243192200	28550	28550	28550	28550	0
253	20240704	163100	243192200	28550	28550	28550	28550	0
254	20240704	163000	243192200	28550	28550	28550	28550	0
255	20240704	162900	243192200	28550	28550	28550	28550	0
256	20240704	162800	243192200	28550	28550	28550	28550	0
257	20240704	162700	243192200	28550	28550	28550	28550	0
258	20240704	162600	243192200	28550	28550	28550	28550	0
259	20240704	162500	243192200	28550	28550	28550	28550	0
260	20240704	162400	243192200	28550	28550	28550	28550	0
261	20240704	162300	243192200	28550	28550	28550	28550	0
262	20240704	162200	243192200	28550	28550	28550	28550	0
263	20240704	162100	243192200	28550	28550	28550	28550	0
264	20240704	162000	243192200	28550	28550	28550	28550	0
265	20240704	161900	243192200	28550	28550	28550	28550	0
266	20240704	161800	243192200	28550	28550	28550	28550	0
267	20240704	161700	243192200	28550	28550	28550	28550	0
268	20240704	161600	243192200	28550	28550	28550	28550	0
269	20240704	161500	243192200	28550	28550	28550	28550	0
270	20240704	161400	243192200	28550	28550	28550	28550	0
271	20240704	161300	243192200	28550	28550	28550	28550	0
272	20240704	161200	243192200	28550	28550	28550	28550	9
273	20240704	161100	243192200	28550	28550	28550	28550	0
274	20240704	161000	243192200	28550	28550	28550	28550	0
275	20240704	160900	243192200	28550	28550	28550	28550	0
276	20240704	160800	243192200	28550	28550	28550	28550	0
277	20240704	160700	243192200	28550	28550	28550	28550	0
278	20240704	160600	243192200	28550	28550	28550	28550	0
279	20240704	160500	243192200	28550	28550	28550	28550	0
280	20240704	160400	243192200	28550	28550	28550	28550	0
281	20240704	160300	243192200	28550	28550	28550	28550	0
282	20240704	160200	243192200	28550	28550	28550	28550	0
283	20240704	160100	243192200	28550	28550	28550	28550	0
284	20240704	160000	243192200	28550	28550	28550	28550	0
285	20240704	155900	243192200	28550	28550	28550	28550	0
286	20240704	155800	243192200	28550	28550	28550	28550	0
287	20240704	155700	243192200	28550	28550	28550	28550	0
288	20240704	155600	243192200	28550	28550	28550	28550	0
289	20240704	155500	243192200	28550	28550	28550	28550	0
290	20240704	155400	243192200	28550	28550	28550	28550	0
291	20240704	155300	243192200	28550	28550	28550	28550	0
292	20240704	155200	243192200	28550	28550	28550	28550	0
293	20240704	155100	243192200	28550	28550	28550	28550	0
294	20240704	155000	243192200	28550	28550	28550	28550	0
295	20240704	154900	243192200	28550	28550	28550	28550	0
296	20240704	154800	243192200	28550	28550	28550	28550	0
297	20240704	154700	243192200	28550	28550	28550	28550	0
298	20240704	154600	243192200	28550	28550	28550	28550	0
299	20240704	154500	243192200	28550	28550	28550	28550	0
300	20240704	154400	243192200	28550	28550	28550	28550	0
301	20240704	154300	243192200	28550	28550	28550	28550	0
302	20240704	154200	243192200	28550	28550	28550	28550	9
303	20240704	154100	243192200	28550	28550	28550	28550	0
304	20240704	154000	243192200	28550	28550	28550	28550	0
305	20240704	153900	243192200	28550	28550	28550	28550	0
306	20240704	153800	243192200	28550	28550	28550	28550	0
307	20240704	153700	243192200	28550	28550	28550	28550	0
308	20240704	153600	243192200	28550	28550	28550	28550	0
309	20240704	153500	243192200	28550	28550	28550	28550	0
310	20240704	153400	243192200	28550	28550	28550	28550	0
311	20240704	153300	243192200	28550	28550	28550	28550	0
312	20240704	153200	243192200	28550	28550	28550	28550	0
313	20240704	153100	243192200	28550	28550	28550	28550	0
314	20240704	153000	243192200	28550	28550	28550	28550	9
315	20240704	152900	242935250	28550	28550	28550	28550	0
316	20240704	152800	242935250	28550	28550	28550	28550	0
317	20240704	152700	242935250	28550	28550	28550	28550	0
318	20240704	152600	242935250	28550	28550	28550	28550	0
319	20240704	152500	242935250	28550	28550	28550	28550	0
320	20240704	152400	242935250	28550	28550	28550	28550	0
321	20240704	152300	242935250	28550	28550	28550	28550	0
322	20240704	152200	242935250	28550	28550	28550	28550	0
323	20240704	152100	242935250	28550	28550	28550	28550	0
324	20240704	152000	242935250	28550	28550	28550	28550	0
325	20240704	151900	242935250	28550	28550	28550	28550	0
326	20240704	151800	242935250	28550	28550	28550	28550	0
327	20240704	151700	242935250	28550	28550	28550	28550	0
328	20240704	151600	242935250	28550	28550	28550	28550	269
329	20240704	151500	235255300	28550	28550	28550	28550	0
330	20240704	151400	235255300	28550	28550	28550	28550	0
331	20240704	151300	235255300	28550	28550	28550	28550	3
332	20240704	151200	235169650	28600	28600	28600	28600	0
333	20240704	151100	235169650	28600	28600	28600	28600	1
334	20240704	151000	235141050	28600	28600	28600	28600	0
335	20240704	150900	235141050	28600	28600	28600	28600	0
336	20240704	150800	235141050	28600	28600	28600	28600	0
337	20240704	150700	235141050	28600	28600	28600	28600	0
338	20240704	150600	235141050	28600	28600	28600	28600	0
339	20240704	150500	235141050	28600	28600	28600	28600	0
340	20240704	150400	235141050	28600	28600	28600	28600	0
341	20240704	150300	235141050	28600	28600	28600	28600	0
342	20240704	150200	235141050	28600	28600	28600	28600	0
343	20240704	150100	235141050	28600	28600	28600	28600	0
344	20240704	150000	235141050	28600	28600	28600	28600	0
345	20240704	145900	235141050	28600	28600	28600	28600	0
346	20240704	145800	235141050	28600	28600	28600	28600	0
347	20240704	145700	235141050	28600	28600	28600	28600	1
348	20240704	145600	235112450	28600	28600	28600	28600	0
349	20240704	145500	235112450	28600	28600	28600	28600	0
350	20240704	145400	235112450	28600	28600	28600	28600	0
351	20240704	145300	235112450	28600	28600	28600	28600	0
352	20240704	145200	235112450	28600	28600	28600	28600	7
353	20240704	145100	234912250	28550	28550	28550	28550	0
354	20240704	145000	234912250	28550	28550	28550	28550	0
355	20240704	144900	234912250	28550	28550	28550	28550	0
356	20240704	144800	234912250	28550	28550	28550	28550	0
357	20240704	144700	234912250	28550	28550	28550	28550	0
358	20240704	144600	234912250	28550	28550	28550	28550	0
359	20240704	144500	234912250	28550	28550	28550	28550	0
360	20240704	144400	234912250	28550	28550	28550	28550	0
361	20240704	144300	234912250	28550	28550	28550	28550	0
362	20240704	144200	234912250	28550	28550	28550	28550	0
363	20240704	144100	234912250	28550	28550	28550	28550	0
364	20240704	144000	234912250	28550	28550	28550	28550	0
365	20240704	143900	234912250	28550	28550	28550	28550	0
366	20240704	143800	234912250	28550	28550	28550	28550	0
367	20240704	143700	234912250	28550	28550	28550	28550	0
368	20240704	143600	234912250	28550	28550	28550	28550	0
369	20240704	143500	234912250	28550	28550	28550	28550	0
370	20240704	143400	234912250	28550	28550	28550	28550	0
371	20240704	143300	234912250	28550	28550	28550	28550	0
372	20240704	143200	234912250	28550	28550	28550	28550	1
373	20240704	143100	234883700	28550	28550	28550	28550	255
374	20240704	143000	227603450	28500	28550	28550	28500	42
375	20240704	142900	226404950	28550	28550	28550	28550	0
376	20240704	142800	226404950	28550	28550	28550	28550	29
377	20240704	142700	225577000	28550	28550	28550	28550	29
378	20240704	142600	224749050	28550	28550	28550	28550	0
379	20240704	142500	224749050	28550	28550	28550	28550	0
380	20240704	142400	224749050	28550	28550	28550	28550	0
381	20240704	142300	224749050	28550	28550	28550	28550	0
382	20240704	142200	224749050	28550	28550	28550	28550	0
383	20240704	142100	224749050	28550	28550	28550	28550	0
384	20240704	142000	224749050	28550	28550	28550	28550	0
385	20240704	141900	224749050	28550	28550	28550	28550	0
386	20240704	141800	224749050	28550	28550	28550	28550	0
387	20240704	141700	224749050	28550	28550	28550	28550	2
388	20240704	141600	224691950	28550	28550	28550	28550	0
389	20240704	141500	224691950	28550	28550	28550	28550	0
390	20240704	141400	224691950	28550	28550	28550	28550	0
391	20240704	141300	224691950	28550	28550	28550	28550	0
392	20240704	141200	224691950	28550	28550	28550	28550	0
393	20240704	141100	224691950	28550	28550	28550	28550	0
394	20240704	141000	224691950	28550	28550	28550	28550	1
395	20240704	140900	224663400	28550	28550	28550	28550	1
396	20240704	140800	224634850	28500	28500	28500	28500	0
397	20240704	140700	224634850	28500	28500	28500	28500	0
398	20240704	140600	224634850	28500	28500	28500	28500	0
399	20240704	140500	224634850	28500	28500	28500	28500	36
400	20240704	140400	223608850	28500	28500	28500	28500	0
401	20240704	140300	223608850	28500	28500	28500	28500	0
402	20240704	140200	223608850	28500	28500	28500	28500	0
403	20240704	140100	223608850	28500	28500	28500	28500	0
404	20240704	140000	223608850	28500	28500	28500	28500	0
405	20240704	135900	223608850	28500	28550	28550	28500	10
406	20240704	135800	223323750	28600	28600	28600	28600	0
407	20240704	135700	223323750	28600	28600	28600	28600	0
408	20240704	135600	223323750	28600	28600	28600	28600	0
409	20240704	135500	223323750	28600	28600	28600	28600	0
410	20240704	135400	223323750	28600	28600	28600	28600	0
411	20240704	135300	223323750	28600	28600	28600	28600	0
412	20240704	135200	223323750	28600	28600	28600	28600	0
413	20240704	135100	223323750	28600	28600	28600	28600	0
414	20240704	135000	223323750	28600	28600	28600	28600	0
415	20240704	134900	223323750	28600	28600	28600	28600	0
416	20240704	134800	223323750	28600	28600	28600	28600	0
417	20240704	134700	223323750	28600	28600	28600	28600	0
418	20240704	134600	223323750	28600	28600	28600	28600	0
419	20240704	134500	223323750	28600	28600	28600	28600	0
420	20240704	134400	223323750	28600	28600	28600	28600	0
421	20240704	134300	223323750	28600	28600	28600	28600	0
422	20240704	134200	223323750	28600	28600	28600	28600	0
423	20240704	134100	223323750	28600	28600	28600	28600	0
424	20240704	134000	223323750	28600	28600	28600	28600	0
425	20240704	133900	223323750	28600	28600	28600	28600	0
426	20240704	133800	223323750	28600	28600	28600	28600	0
427	20240704	133700	223323750	28600	28600	28600	28600	0
428	20240704	133600	223323750	28600	28600	28600	28600	1
429	20240704	133500	223295150	28600	28600	28600	28600	0
430	20240704	133400	223295150	28600	28600	28600	28600	0
431	20240704	133300	223295150	28600	28600	28600	28600	0
432	20240704	133200	223295150	28600	28600	28600	28600	0
433	20240704	133100	223295150	28600	28600	28600	28600	0
434	20240704	133000	223295150	28600	28600	28600	28600	0
435	20240704	132900	223295150	28600	28600	28600	28600	0
436	20240704	132800	223295150	28600	28600	28600	28600	0
437	20240704	132700	223295150	28600	28600	28600	28600	0
438	20240704	132600	223295150	28600	28600	28600	28600	0
439	20240704	132500	223295150	28600	28600	28600	28600	0
440	20240704	132400	223295150	28600	28600	28600	28600	0
441	20240704	132300	223295150	28600	28600	28600	28600	0
442	20240704	132200	223295150	28600	28600	28600	28600	0
443	20240704	132100	223295150	28600	28600	28600	28600	0
444	20240704	132000	223295150	28600	28600	28600	28600	0
445	20240704	131900	223295150	28600	28600	28600	28600	0
446	20240704	131800	223295150	28600	28600	28600	28600	0
447	20240704	131700	223295150	28600	28600	28600	28600	0
448	20240704	131600	223295150	28600	28600	28600	28600	0
449	20240704	131500	223295150	28600	28600	28600	28600	0
450	20240704	131400	223295150	28600	28600	28600	28600	0
451	20240704	131300	223295150	28600	28550	28600	28550	2
452	20240704	131200	223238000	28550	28550	28550	28550	0
453	20240704	131100	223238000	28550	28550	28550	28550	0
454	20240704	131000	223238000	28550	28550	28550	28550	0
455	20240704	130900	223238000	28550	28550	28550	28550	0
456	20240704	130800	223238000	28550	28650	28650	28550	360
457	20240704	130700	212958900	28750	28750	28750	28750	0
458	20240704	130600	212958900	28750	28750	28750	28750	0
459	20240704	130500	212958900	28750	28750	28750	28750	0
460	20240704	130400	212958900	28750	28750	28750	28750	0
461	20240704	130300	212958900	28750	28750	28750	28750	0
462	20240704	130200	212958900	28750	28750	28750	28750	0
463	20240704	130100	212958900	28750	28750	28750	28750	0
464	20240704	130000	212958900	28750	28750	28750	28750	0
465	20240704	125900	212958900	28750	28750	28750	28750	0
466	20240704	125800	212958900	28750	28700	28750	28700	202
467	20240704	125700	207151450	28700	28550	28700	28550	181
468	20240704	125600	201961050	28600	28600	28600	28600	0
469	20240704	125500	201961050	28600	28600	28600	28600	0
470	20240704	125400	201961050	28600	28600	28600	28600	0
471	20240704	125300	201961050	28600	28600	28600	28600	0
472	20240704	125200	201961050	28600	28600	28600	28600	2
473	20240704	125100	201903850	28500	28500	28500	28500	0
474	20240704	125000	201903850	28500	28500	28500	28500	0
475	20240704	124900	201903850	28500	28500	28500	28500	0
476	20240704	124800	201903850	28500	28500	28500	28500	0
477	20240704	124700	201903850	28500	28500	28500	28500	0
478	20240704	124600	201903850	28500	28500	28500	28500	5
479	20240704	124500	201761350	28500	28500	28500	28500	0
480	20240704	124400	201761350	28500	28500	28500	28500	0
481	20240704	124300	201761350	28500	28500	28500	28500	0
482	20240704	124200	201761350	28500	28500	28500	28500	0
483	20240704	124100	201761350	28500	28500	28500	28500	8
484	20240704	124000	201533350	28550	28550	28550	28550	25
485	20240704	123900	200819600	28600	28600	28600	28600	0
486	20240704	123800	200819600	28600	28600	28600	28600	0
487	20240704	123700	200819600	28600	28600	28600	28600	0
488	20240704	123600	200819600	28600	28600	28600	28600	0
489	20240704	123500	200819600	28600	28600	28600	28600	0
490	20240704	123400	200819600	28600	28600	28600	28600	0
491	20240704	123300	200819600	28600	28600	28600	28600	0
492	20240704	123200	200819600	28600	28600	28600	28600	0
493	20240704	123100	200819600	28600	28600	28600	28600	0
494	20240704	123000	200819600	28600	28600	28600	28600	0
495	20240704	122900	200819600	28600	28600	28600	28600	1
496	20240704	122800	200791000	28600	28600	28600	28600	0
497	20240704	122700	200791000	28600	28600	28600	28600	0
498	20240704	122600	200791000	28600	28600	28600	28600	0
499	20240704	122500	200791000	28600	28600	28600	28600	0
500	20240704	122400	200791000	28600	28600	28600	28600	0
501	20240704	122300	200791000	28600	28600	28600	28600	0
502	20240704	122200	200791000	28600	28600	28600	28600	0
503	20240704	122100	200791000	28600	28600	28600	28600	0
504	20240704	122000	200791000	28600	28600	28600	28600	0
505	20240704	121900	200791000	28600	28600	28600	28600	0
506	20240704	121800	200791000	28600	28600	28600	28600	0
507	20240704	121700	200791000	28600	28600	28600	28600	0
508	20240704	121600	200791000	28600	28600	28600	28600	0
509	20240704	121500	200791000	28600	28600	28600	28600	0
510	20240704	121400	200791000	28600	28600	28600	28600	0
511	20240704	121300	200791000	28600	28600	28600	28600	0
512	20240704	121200	200791000	28600	28600	28600	28600	3
513	20240704	121100	200705200	28550	28550	28550	28550	0
514	20240704	121000	200705200	28550	28550	28550	28550	0
515	20240704	120900	200705200	28550	28550	28550	28550	0
516	20240704	120800	200705200	28550	28550	28550	28550	0
517	20240704	120700	200705200	28550	28550	28550	28550	0
518	20240704	120600	200705200	28550	28550	28550	28550	0
519	20240704	120500	200705200	28550	28550	28550	28550	0
520	20240704	120400	200705200	28550	28550	28550	28550	0
521	20240704	120300	200705200	28550	28550	28550	28550	0
522	20240704	120200	200705200	28550	28550	28550	28550	0
523	20240704	120100	200705200	28550	28550	28550	28550	0
524	20240704	120000	200705200	28550	28550	28550	28550	0
525	20240704	115900	200705200	28550	28550	28550	28550	0
526	20240704	115800	200705200	28550	28550	28550	28550	0
527	20240704	115700	200705200	28550	28550	28550	28550	0
528	20240704	115600	200705200	28550	28550	28550	28550	0
529	20240704	115500	200705200	28550	28550	28550	28550	0
530	20240704	115400	200705200	28550	28550	28550	28550	0
531	20240704	115300	200705200	28550	28500	28550	28500	342
532	20240704	115200	190950850	28500	28500	28500	28500	0
533	20240704	115100	190950850	28500	28500	28500	28500	0
534	20240704	115000	190950850	28500	28500	28500	28500	0
535	20240704	114900	190950850	28500	28500	28500	28500	0
536	20240704	114800	190950850	28500	28500	28500	28500	0
537	20240704	114700	190950850	28500	28500	28500	28500	0
538	20240704	114600	190950850	28500	28500	28500	28500	0
539	20240704	114500	190950850	28500	28500	28500	28500	1
540	20240704	114400	190922350	28450	28450	28450	28450	0
541	20240704	114300	190922350	28450	28450	28450	28450	0
542	20240704	114200	190922350	28450	28450	28450	28450	0
543	20240704	114100	190922350	28450	28450	28450	28450	0
544	20240704	114000	190922350	28450	28450	28450	28450	0
545	20240704	113900	190922350	28450	28450	28450	28450	0
546	20240704	113800	190922350	28450	28450	28450	28450	0
547	20240704	113700	190922350	28450	28450	28450	28450	0
548	20240704	113600	190922350	28450	28450	28450	28450	0
549	20240704	113500	190922350	28450	28450	28450	28450	0
550	20240704	113400	190922350	28450	28450	28450	28450	0
551	20240704	113300	190922350	28450	28450	28450	28450	0
552	20240704	113200	190922350	28450	28450	28450	28450	0
553	20240704	113100	190922350	28450	28450	28450	28450	0
554	20240704	113000	190922350	28450	28450	28450	28450	0
555	20240704	112900	190922350	28450	28450	28450	28450	0
556	20240704	112800	190922350	28450	28450	28450	28450	0
557	20240704	112700	190922350	28450	28450	28450	28450	0
558	20240704	112600	190922350	28450	28450	28450	28450	0
559	20240704	112500	190922350	28450	28450	28450	28450	0
560	20240704	112400	190922350	28450	28450	28450	28450	0
561	20240704	112300	190922350	28450	28450	28450	28450	0
562	20240704	112200	190922350	28450	28450	28450	28450	0
563	20240704	112100	190922350	28450	28450	28450	28450	0
564	20240704	112000	190922350	28450	28450	28450	28450	0
565	20240704	111900	190922350	28450	28450	28450	28450	100
566	20240704	111800	188077350	28450	28450	28450	28450	1
567	20240704	111700	188048900	28450	28450	28450	28450	0
568	20240704	111600	188048900	28450	28450	28450	28450	39
569	20240704	111500	186939350	28450	28450	28450	28450	0
570	20240704	111400	186939350	28450	28450	28450	28450	0
571	20240704	111300	186939350	28450	28450	28450	28450	0
572	20240704	111200	186939350	28450	28450	28450	28450	1
573	20240704	111100	186910900	28450	28450	28450	28450	0
574	20240704	111000	186910900	28450	28450	28450	28450	0
575	20240704	110900	186910900	28450	28450	28450	28450	0
576	20240704	110800	186910900	28450	28450	28450	28450	0
577	20240704	110700	186910900	28450	28450	28450	28450	0
578	20240704	110600	186910900	28450	28450	28450	28450	0
579	20240704	110500	186910900	28450	28450	28450	28450	157
580	20240704	110400	182444250	28450	28450	28450	28450	1
581	20240704	110300	182415800	28450	28450	28450	28450	0
582	20240704	110200	182415800	28450	28450	28450	28450	0
583	20240704	110100	182415800	28450	28450	28450	28450	0
584	20240704	110000	182415800	28450	28450	28450	28450	1
585	20240704	105900	182387350	28450	28450	28450	28450	0
586	20240704	105800	182387350	28450	28450	28450	28450	0
587	20240704	105700	182387350	28450	28450	28450	28450	1
588	20240704	105600	182358900	28400	28400	28400	28400	19
589	20240704	105500	181819300	28450	28450	28450	28450	4
590	20240704	105400	181705500	28450	28450	28450	28450	0
591	20240704	105300	181705500	28450	28450	28450	28450	0
592	20240704	105200	181705500	28450	28450	28450	28450	35
593	20240704	105100	180709750	28400	28400	28400	28400	52
594	20240704	105000	179232950	28450	28450	28450	28450	3
595	20240704	104900	179147600	28400	28400	28400	28400	0
596	20240704	104800	179147600	28400	28400	28400	28400	1
597	20240704	104700	179119200	28500	28500	28500	28500	0
598	20240704	104600	179119200	28500	28500	28500	28500	0
599	20240704	104500	179119200	28500	28500	28500	28500	0
600	20240704	104400	179119200	28500	28500	28500	28500	0
601	20240704	104300	179119200	28500	28500	28500	28500	0
602	20240704	104200	179119200	28500	28500	28500	28500	0
603	20240704	104100	179119200	28500	28500	28500	28500	0
604	20240704	104000	179119200	28500	28500	28500	28500	0
605	20240704	103900	179119200	28500	28500	28500	28500	0
606	20240704	103800	179119200	28500	28400	28500	28400	2
607	20240704	103700	179062300	28400	28400	28400	28400	958
608	20240704	103600	151855100	28400	28400	28400	28400	640
609	20240704	103500	133679100	28400	28400	28400	28400	21
610	20240704	103400	133082700	28400	28550	28550	28400	1574
611	20240704	103300	88330350	28600	28600	28600	28600	0
612	20240704	103200	88330350	28600	28600	28600	28600	0
613	20240704	103100	88330350	28600	28600	28600	28600	0
614	20240704	103000	88330350	28600	28600	28600	28600	0
615	20240704	102900	88330350	28600	28600	28600	28600	0
616	20240704	102800	88330350	28600	28600	28600	28600	0
617	20240704	102700	88330350	28600	28600	28600	28600	0
618	20240704	102600	88330350	28600	28600	28600	28600	0
619	20240704	102500	88330350	28600	28600	28600	28600	0
620	20240704	102400	88330350	28600	28600	28600	28600	0
621	20240704	102300	88330350	28600	28600	28600	28600	114
622	20240704	102200	85069950	28600	28600	28600	28600	0
623	20240704	102100	85069950	28600	28600	28600	28600	0
624	20240704	102000	85069950	28600	28600	28600	28600	0
625	20240704	101900	85069950	28600	28600	28600	28600	0
626	20240704	101800	85069950	28600	28600	28600	28600	0
627	20240704	101700	85069950	28600	28600	28600	28600	0
628	20240704	101600	85069950	28600	28600	28600	28600	1
629	20240704	101500	85041350	28550	28550	28550	28550	0
630	20240704	101400	85041350	28550	28550	28550	28550	0
631	20240704	101300	85041350	28550	28550	28550	28550	0
632	20240704	101200	85041350	28550	28550	28550	28550	0
633	20240704	101100	85041350	28550	28550	28550	28550	0
634	20240704	101000	85041350	28550	28550	28550	28550	0
635	20240704	100900	85041350	28550	28550	28550	28550	0
636	20240704	100800	85041350	28550	28550	28550	28550	0
637	20240704	100700	85041350	28550	28550	28550	28550	0
638	20240704	100600	85041350	28550	28550	28550	28550	0
639	20240704	100500	85041350	28550	28550	28550	28550	0
640	20240704	100400	85041350	28550	28550	28550	28550	0
641	20240704	100300	85041350	28550	28550	28550	28550	0
642	20240704	100200	85041350	28550	28550	28550	28550	83
643	20240704	100100	82671700	28550	28550	28550	28550	5
644	20240704	100000	82528950	28500	28500	28500	28500	0
645	20240704	095900	82528950	28500	28500	28500	28500	0
646	20240704	095800	82528950	28500	28500	28500	28500	0
647	20240704	095700	82528950	28500	28500	28500	28500	0
648	20240704	095600	82528950	28500	28500	28500	28500	69
649	20240704	095500	80562450	28600	28600	28600	28600	0
650	20240704	095400	80562450	28600	28600	28600	28600	2
651	20240704	095300	80505250	28550	28550	28550	28550	406
652	20240704	095200	68913950	28550	28550	28550	28550	0
653	20240704	095100	68913950	28550	28550	28550	28550	0
654	20240704	095000	68913950	28550	28550	28550	28550	0
655	20240704	094900	68913950	28550	28550	28550	28550	0
656	20240704	094800	68913950	28550	28550	28550	28550	7
657	20240704	094700	68714100	28550	28550	28550	28550	10
658	20240704	094600	68428600	28550	28550	28550	28550	0
659	20240704	094500	68428600	28550	28550	28550	28550	1
660	20240704	094400	68400050	28500	28550	28550	28500	52
661	20240704	094300	66917950	28550	28500	28550	28500	15
662	20240704	094200	66490400	28450	28450	28450	28450	0
663	20240704	094100	66490400	28450	28450	28450	28450	0
664	20240704	094000	66490400	28450	28450	28450	28450	0
665	20240704	093900	66490400	28450	28450	28450	28450	0
666	20240704	093800	66490400	28450	28450	28450	28450	109
667	20240704	093700	63389350	28450	28450	28450	28450	0
668	20240704	093600	63389350	28450	28500	28500	28450	16
669	20240704	093500	62933400	28500	28500	28500	28500	1
670	20240704	093400	62904900	28500	28500	28500	28500	73
671	20240704	093300	60824400	28500	28500	28500	28500	5
672	20240704	093200	60681900	28500	28500	28500	28500	1
673	20240704	093100	60653400	28450	28450	28450	28450	0
674	20240704	093000	60653400	28450	28450	28450	28450	20
675	20240704	092900	60084400	28450	28450	28450	28450	9
676	20240704	092800	59828350	28450	28500	28500	28450	6
677	20240704	092700	59657400	28500	28500	28500	28500	10
678	20240704	092600	59372400	28500	28500	28550	28500	935
679	20240704	092500	32724350	28550	28550	28550	28550	0
680	20240704	092400	32724350	28550	28500	28550	28500	525
681	20240704	092300	17754350	28550	28550	28550	28550	1
682	20240704	092200	17725800	28550	28550	28550	28550	412
683	20240704	092100	5963200	28600	28600	28600	28600	0
684	20240704	092000	5963200	28600	28650	28650	28600	151
685	20240704	091900	1639250	28650	28650	28650	28650	0
686	20240704	091800	1639250	28650	28650	28650	28650	0
687	20240704	091700	1639250	28650	28650	28650	28650	1
688	20240704	091600	1610600	28750	28750	28750	28750	0
689	20240704	091500	1610600	28750	28750	28750	28750	40
690	20240704	091400	460600	28750	28750	28750	28750	0
691	20240704	091300	460600	28750	28750	28750	28750	0
692	20240704	091200	460600	28750	28750	28750	28750	0
693	20240704	091100	460600	28750	28750	28750	28750	10
694	20240704	091000	173100	28850	28850	28850	28850	0
695	20240704	090900	173100	28850	28850	28850	28850	0
696	20240704	090800	173100	28850	28850	28850	28850	0
697	20240704	090700	173100	28850	28850	28850	28850	0
698	20240704	090600	173100	28850	28850	28850	28850	1
699	20240704	090500	144250	28850	28850	28850	28850	0
700	20240704	090400	144250	28850	28850	28850	28850	0
701	20240704	090300	144250	28850	28850	28850	28850	0
702	20240704	090200	144250	28850	28850	28850	28850	0
703	20240704	090100	144250	28850	28850	28850	28850	0
704	20240704	090000	144250	28850	28850	28850	28850	5