KissMeData/063080/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194600	460993450	26800	26800	26800	26800	360
3	20240709	194500	460993450	26800	26800	26800	26800	0
4	20240709	194400	460993450	26800	26800	26800	26800	0
5	20240709	194300	460993450	26800	26800	26800	26800	0
6	20240709	194200	460993450	26800	26800	26800	26800	0
7	20240709	194100	460993450	26800	26800	26800	26800	0
8	20240709	194000	460993450	26800	26800	26800	26800	0
9	20240709	193900	460993450	26800	26800	26800	26800	0
10	20240709	193800	460993450	26800	26800	26800	26800	0
11	20240709	193700	460993450	26800	26800	26800	26800	0
12	20240709	193600	460993450	26800	26800	26800	26800	0
13	20240709	193500	460993450	26800	26800	26800	26800	0
14	20240709	193400	460993450	26800	26800	26800	26800	0
15	20240709	193300	460993450	26800	26800	26800	26800	0
16	20240709	193200	460993450	26800	26800	26800	26800	0
17	20240709	193100	460993450	26800	26800	26800	26800	0
18	20240709	193000	460993450	26800	26800	26800	26800	0
19	20240709	192900	460993450	26800	26800	26800	26800	0
20	20240709	192800	460993450	26800	26800	26800	26800	0
21	20240709	192700	460993450	26800	26800	26800	26800	0
22	20240709	192600	460993450	26800	26800	26800	26800	0
23	20240709	192500	460993450	26800	26800	26800	26800	0
24	20240709	192400	460993450	26800	26800	26800	26800	0
25	20240709	192300	460993450	26800	26800	26800	26800	0
26	20240709	192200	460993450	26800	26800	26800	26800	0
27	20240709	192100	460993450	26800	26800	26800	26800	0
28	20240709	192000	460993450	26800	26800	26800	26800	0
29	20240709	191900	460993450	26800	26800	26800	26800	0
30	20240709	191800	460993450	26800	26800	26800	26800	0
31	20240709	191700	460993450	26800	26800	26800	26800	0
32	20240709	191600	460993450	26800	26800	26800	26800	360
33	20240709	191500	460993450	26800	26800	26800	26800	0
34	20240709	191400	460993450	26800	26800	26800	26800	0
35	20240709	191300	460993450	26800	26800	26800	26800	0
36	20240709	191200	460993450	26800	26800	26800	26800	0
37	20240709	191100	460993450	26800	26800	26800	26800	0
38	20240709	191000	460993450	26800	26800	26800	26800	0
39	20240709	190900	460993450	26800	26800	26800	26800	0
40	20240709	190800	460993450	26800	26800	26800	26800	0
41	20240709	190700	460993450	26800	26800	26800	26800	0
42	20240709	190600	460993450	26800	26800	26800	26800	0
43	20240709	190500	460993450	26800	26800	26800	26800	0
44	20240709	190400	460993450	26800	26800	26800	26800	0
45	20240709	190300	460993450	26800	26800	26800	26800	0
46	20240709	190200	460993450	26800	26800	26800	26800	0
47	20240709	190100	460993450	26800	26800	26800	26800	0
48	20240709	190000	460993450	26800	26800	26800	26800	0
49	20240709	185900	460993450	26800	26800	26800	26800	0
50	20240709	185800	460993450	26800	26800	26800	26800	0
51	20240709	185700	460993450	26800	26800	26800	26800	0
52	20240709	185600	460993450	26800	26800	26800	26800	0
53	20240709	185500	460993450	26800	26800	26800	26800	0
54	20240709	185400	460993450	26800	26800	26800	26800	0
55	20240709	185300	460993450	26800	26800	26800	26800	0
56	20240709	185200	460993450	26800	26800	26800	26800	0
57	20240709	185100	460993450	26800	26800	26800	26800	0
58	20240709	185000	460993450	26800	26800	26800	26800	0
59	20240709	184900	460993450	26800	26800	26800	26800	0
60	20240709	184800	460993450	26800	26800	26800	26800	0
61	20240709	184700	460993450	26800	26800	26800	26800	0
62	20240709	184600	460993450	26800	26800	26800	26800	360
63	20240709	184500	460993450	26800	26800	26800	26800	0
64	20240709	184400	460993450	26800	26800	26800	26800	0
65	20240709	184300	460993450	26800	26800	26800	26800	0
66	20240709	184200	460993450	26800	26800	26800	26800	0
67	20240709	184100	460993450	26800	26800	26800	26800	0
68	20240709	184000	460993450	26800	26800	26800	26800	0
69	20240709	183900	460993450	26800	26800	26800	26800	0
70	20240709	183800	460993450	26800	26800	26800	26800	0
71	20240709	183700	460993450	26800	26800	26800	26800	0
72	20240709	183600	460993450	26800	26800	26800	26800	0
73	20240709	183500	460993450	26800	26800	26800	26800	0
74	20240709	183400	460993450	26800	26800	26800	26800	0
75	20240709	183300	460993450	26800	26800	26800	26800	0
76	20240709	183200	460993450	26800	26800	26800	26800	0
77	20240709	183100	460993450	26800	26800	26800	26800	0
78	20240709	183000	460993450	26800	26800	26800	26800	0
79	20240709	182900	460993450	26800	26800	26800	26800	0
80	20240709	182800	460993450	26800	26800	26800	26800	0
81	20240709	182700	460993450	26800	26800	26800	26800	0
82	20240709	182600	460993450	26800	26800	26800	26800	0
83	20240709	182500	460993450	26800	26800	26800	26800	0
84	20240709	182400	460993450	26800	26800	26800	26800	0
85	20240709	182300	460993450	26800	26800	26800	26800	0
86	20240709	182200	460993450	26800	26800	26800	26800	0
87	20240709	182100	460993450	26800	26800	26800	26800	0
88	20240709	182000	460993450	26800	26800	26800	26800	0
89	20240709	181900	460993450	26800	26800	26800	26800	0
90	20240709	181800	460993450	26800	26800	26800	26800	0
91	20240709	181700	460993450	26800	26800	26800	26800	0
92	20240709	181600	460993450	26800	26800	26800	26800	360
93	20240709	181500	460993450	26800	26800	26800	26800	0
94	20240709	181400	460993450	26800	26800	26800	26800	0
95	20240709	181300	460993450	26800	26800	26800	26800	0
96	20240709	181200	460993450	26800	26800	26800	26800	0
97	20240709	181100	460993450	26800	26800	26800	26800	0
98	20240709	181000	460993450	26800	26800	26800	26800	0
99	20240709	180900	460993450	26800	26800	26800	26800	0
100	20240709	180800	460993450	26800	26800	26800	26800	0
101	20240709	180700	460993450	26800	26800	26800	26800	0
102	20240709	180600	460993450	26800	26800	26800	26800	0
103	20240709	180500	460993450	26800	26800	26800	26800	0
104	20240709	180400	460993450	26800	26800	26800	26800	0
105	20240709	180300	460993450	26800	26800	26800	26800	0
106	20240709	180200	460993450	26800	26800	26800	26800	0
107	20240709	180100	460993450	26800	26800	26800	26800	0
108	20240709	180000	460993450	26800	26800	26800	26800	0
109	20240709	175900	460993450	26800	26800	26800	26800	0
110	20240709	175800	460993450	26800	26800	26800	26800	0
111	20240709	175700	460993450	26800	26800	26800	26800	0
112	20240709	175600	460993450	26800	26800	26800	26800	0
113	20240709	175500	460993450	26800	26800	26800	26800	0
114	20240709	175400	460993450	26800	26800	26800	26800	0
115	20240709	175300	460993450	26800	26800	26800	26800	0
116	20240709	175200	460993450	26800	26800	26800	26800	0
117	20240709	175100	460993450	26800	26800	26800	26800	0
118	20240709	175000	460993450	26800	26800	26800	26800	0
119	20240709	174900	460993450	26800	26800	26800	26800	0
120	20240709	174800	460993450	26800	26800	26800	26800	0
121	20240709	174700	460993450	26800	26800	26800	26800	0
122	20240709	174600	460993450	26800	26800	26800	26800	360
123	20240709	174500	460993450	26800	26800	26800	26800	0
124	20240709	174400	460993450	26800	26800	26800	26800	0
125	20240709	174300	460993450	26800	26800	26800	26800	0
126	20240709	174200	460993450	26800	26800	26800	26800	0
127	20240709	174100	460993450	26800	26800	26800	26800	0
128	20240709	174000	460993450	26800	26800	26800	26800	0
129	20240709	173900	460993450	26800	26800	26800	26800	0
130	20240709	173800	460993450	26800	26800	26800	26800	0
131	20240709	173700	460993450	26800	26800	26800	26800	0
132	20240709	173600	460993450	26800	26800	26800	26800	0
133	20240709	173500	460993450	26800	26800	26800	26800	0
134	20240709	173400	460993450	26800	26800	26800	26800	0
135	20240709	173300	460993450	26800	26800	26800	26800	0
136	20240709	173200	460993450	26800	26800	26800	26800	0
137	20240709	173100	460993450	26800	26800	26800	26800	0
138	20240709	173000	460993450	26800	26800	26800	26800	0
139	20240709	172900	460993450	26800	26800	26800	26800	0
140	20240709	172800	460993450	26800	26800	26800	26800	0
141	20240709	172700	460993450	26800	26800	26800	26800	0
142	20240709	172600	460993450	26800	26800	26800	26800	0
143	20240709	172500	460993450	26800	26800	26800	26800	0
144	20240709	172400	460993450	26800	26800	26800	26800	0
145	20240709	172300	460993450	26800	26800	26800	26800	0
146	20240709	172200	460993450	26800	26800	26800	26800	0
147	20240709	172100	460993450	26800	26800	26800	26800	0
148	20240709	172000	460993450	26800	26800	26800	26800	0
149	20240709	171900	460993450	26800	26800	26800	26800	0
150	20240709	171800	460993450	26800	26800	26800	26800	0
151	20240709	171700	460993450	26800	26800	26800	26800	0
152	20240709	171600	460993450	26800	26800	26800	26800	360
153	20240709	171500	460993450	26800	26800	26800	26800	0
154	20240709	171400	460993450	26800	26800	26800	26800	0
155	20240709	171300	460993450	26800	26800	26800	26800	0
156	20240709	171200	460993450	26800	26800	26800	26800	0
157	20240709	171100	460993450	26800	26800	26800	26800	0
158	20240709	171000	460993450	26800	26800	26800	26800	0
159	20240709	170900	460993450	26800	26800	26800	26800	0
160	20240709	170800	460993450	26800	26800	26800	26800	0
161	20240709	170700	460993450	26800	26800	26800	26800	0
162	20240709	170600	460993450	26800	26800	26800	26800	0
163	20240709	170500	460993450	26800	26800	26800	26800	0
164	20240709	170400	460993450	26800	26800	26800	26800	0
165	20240709	170300	460993450	26800	26800	26800	26800	0
166	20240709	170200	460993450	26800	26800	26800	26800	0
167	20240709	170100	460993450	26800	26800	26800	26800	0
168	20240709	170000	460993450	26800	26800	26800	26800	0
169	20240709	165900	460993450	26800	26800	26800	26800	0
170	20240709	165800	460993450	26800	26800	26800	26800	0
171	20240709	165700	460993450	26800	26800	26800	26800	0
172	20240709	165600	460993450	26800	26800	26800	26800	0
173	20240709	165500	460993450	26800	26800	26800	26800	0
174	20240709	165400	460993450	26800	26800	26800	26800	0
175	20240709	165300	460993450	26800	26800	26800	26800	0
176	20240709	165200	460993450	26800	26800	26800	26800	0
177	20240709	165100	460993450	26800	26800	26800	26800	0
178	20240709	165000	460993450	26800	26800	26800	26800	0
179	20240709	164900	460993450	26800	26800	26800	26800	0
180	20240709	164800	460993450	26800	26800	26800	26800	0
181	20240709	164700	460993450	26800	26800	26800	26800	0
182	20240709	164600	460993450	26800	26800	26800	26800	360
183	20240709	164500	460993450	26800	26800	26800	26800	0
184	20240709	164400	460993450	26800	26800	26800	26800	0
185	20240709	164300	460993450	26800	26800	26800	26800	0
186	20240709	164200	460993450	26800	26800	26800	26800	0
187	20240709	164100	460993450	26800	26800	26800	26800	0
188	20240709	164000	460993450	26800	26800	26800	26800	0
189	20240709	163900	460993450	26800	26800	26800	26800	0
190	20240709	163800	460993450	26800	26800	26800	26800	0
191	20240709	163700	460993450	26800	26800	26800	26800	0
192	20240709	163600	460993450	26800	26800	26800	26800	0
193	20240709	163500	460993450	26800	26800	26800	26800	0
194	20240709	163400	460993450	26800	26800	26800	26800	0
195	20240709	163300	460993450	26800	26800	26800	26800	0
196	20240709	163200	460993450	26800	26800	26800	26800	0
197	20240709	163100	460993450	26800	26800	26800	26800	0
198	20240709	163000	460993450	26800	26800	26800	26800	0
199	20240709	162900	460993450	26800	26800	26800	26800	0
200	20240709	162800	460993450	26800	26800	26800	26800	0
201	20240709	162700	460993450	26800	26800	26800	26800	0
202	20240709	162600	460993450	26800	26800	26800	26800	0
203	20240709	162500	460993450	26800	26800	26800	26800	0
204	20240709	162400	460993450	26800	26800	26800	26800	0
205	20240709	162300	460993450	26800	26800	26800	26800	0
206	20240709	162200	460993450	26800	26800	26800	26800	0
207	20240709	162100	460993450	26800	26800	26800	26800	0
208	20240709	162000	460993450	26800	26800	26800	26800	0
209	20240709	161900	460993450	26800	26800	26800	26800	0
210	20240709	161800	460993450	26800	26800	26800	26800	0
211	20240709	161700	460993450	26800	26800	26800	26800	0
212	20240709	161600	460993450	26800	26800	26800	26800	360
213	20240709	161500	460993450	26800	26800	26800	26800	0
214	20240709	161400	460993450	26800	26800	26800	26800	0
215	20240709	161300	460993450	26800	26800	26800	26800	0
216	20240709	161200	460993450	26800	26800	26800	26800	0
217	20240709	161100	460993450	26800	26800	26800	26800	0
218	20240709	161000	460993450	26800	26800	26800	26800	0
219	20240709	160900	460993450	26800	26800	26800	26800	0
220	20240709	160800	460993450	26800	26800	26800	26800	0
221	20240709	160700	460993450	26800	26800	26800	26800	0
222	20240709	160600	460993450	26800	26800	26800	26800	0
223	20240709	160500	460993450	26800	26800	26800	26800	0
224	20240709	160400	460993450	26800	26800	26800	26800	0
225	20240709	160300	460993450	26800	26800	26800	26800	0
226	20240709	160200	460993450	26800	26800	26800	26800	0
227	20240709	160100	460993450	26800	26800	26800	26800	0
228	20240709	160000	460993450	26800	26800	26800	26800	0
229	20240709	155900	460993450	26800	26800	26800	26800	0
230	20240709	155800	460993450	26800	26800	26800	26800	0
231	20240709	155700	460993450	26800	26800	26800	26800	0
232	20240709	155600	460993450	26800	26800	26800	26800	0
233	20240709	155500	460993450	26800	26800	26800	26800	0
234	20240709	155400	460993450	26800	26800	26800	26800	0
235	20240709	155300	460993450	26800	26800	26800	26800	0
236	20240709	155200	460993450	26800	26800	26800	26800	0
237	20240709	155100	460993450	26800	26800	26800	26800	0
238	20240709	155000	460993450	26800	26800	26800	26800	0
239	20240709	154900	460993450	26800	26800	26800	26800	0
240	20240709	154800	460993450	26800	26800	26800	26800	0
241	20240709	154700	460993450	26800	26800	26800	26800	0
242	20240709	154600	460993450	26800	26800	26800	26800	360
243	20240709	154500	460993450	26800	26800	26800	26800	0
244	20240709	154400	460993450	26800	26800	26800	26800	0
245	20240709	154300	460993450	26800	26800	26800	26800	0
246	20240709	154200	460993450	26800	26800	26800	26800	0
247	20240709	154100	460993450	26800	26800	26800	26800	0
248	20240709	154000	460993450	26800	26800	26800	26800	0
249	20240709	153900	460993450	26800	26800	26800	26800	0
250	20240709	153800	460993450	26800	26800	26800	26800	0
251	20240709	153700	460993450	26800	26800	26800	26800	0
252	20240709	153600	460993450	26800	26800	26800	26800	0
253	20240709	153500	460993450	26800	26800	26800	26800	0
254	20240709	153400	460993450	26800	26800	26800	26800	0
255	20240709	153300	460993450	26800	26800	26800	26800	0
256	20240709	153200	460993450	26800	26800	26800	26800	0
257	20240709	153100	460993450	26800	26800	26800	26800	0
258	20240709	153000	460993450	26800	26800	26800	26800	360
259	20240709	152900	451345450	26850	26850	26850	26850	0
260	20240709	152800	451345450	26850	26850	26850	26850	0
261	20240709	152700	451345450	26850	26850	26850	26850	0
262	20240709	152600	451345450	26850	26850	26850	26850	0
263	20240709	152500	451345450	26850	26850	26850	26850	0
264	20240709	152400	451345450	26850	26850	26850	26850	0
265	20240709	152300	451345450	26850	26850	26850	26850	0
266	20240709	152200	451345450	26850	26850	26850	26850	0
267	20240709	152100	451345450	26850	26850	26850	26850	0
268	20240709	152000	451345450	26850	26850	26850	26850	0
269	20240709	151900	451345450	26850	26700	26850	26700	28
270	20240709	151800	450597700	26850	26850	26850	26800	50
271	20240709	151700	449255700	26850	26850	26850	26850	10
272	20240709	151600	448987200	26850	26800	26850	26800	20
273	20240709	151500	448450450	26850	26850	26850	26850	0
274	20240709	151400	448450450	26850	26850	26850	26850	10
275	20240709	151300	448181950	26850	26850	26850	26850	0
276	20240709	151200	448181950	26850	26850	26850	26850	0
277	20240709	151100	448181950	26850	26850	26850	26850	270
278	20240709	151000	440932450	26850	26850	26850	26850	0
279	20240709	150900	440932450	26850	26750	26850	26750	3
280	20240709	150800	440852100	26700	26700	26700	26700	0
281	20240709	150700	440852100	26700	26700	26700	26700	10
282	20240709	150600	440585100	26750	26750	26750	26750	497
283	20240709	150500	427290350	26800	26800	26800	26800	1
284	20240709	150400	427263550	26800	26800	26800	26800	111
285	20240709	150300	424288750	26750	26750	26750	26750	0
286	20240709	150200	424288750	26750	26750	26750	26750	0
287	20240709	150100	424288750	26750	26750	26750	26750	0
288	20240709	150000	424288750	26750	26750	26750	26750	70
289	20240709	145900	422416250	26750	26750	26750	26750	0
290	20240709	145800	422416250	26750	26750	26750	26750	2
291	20240709	145700	422362750	26750	26800	26800	26750	6
292	20240709	145600	422202100	26800	26800	26800	26800	0
293	20240709	145500	422202100	26800	26750	26800	26750	156
294	20240709	145400	418029050	26800	26800	26800	26800	0
295	20240709	145300	418029050	26800	26800	26800	26800	0
296	20240709	145200	418029050	26800	26800	26800	26800	0
297	20240709	145100	418029050	26800	26800	26800	26800	0
298	20240709	145000	418029050	26800	26800	26800	26800	2
299	20240709	144900	417975450	26800	26800	26800	26800	0
300	20240709	144800	417975450	26800	26800	26800	26800	1
301	20240709	144700	417948650	26800	26800	26800	26800	5
302	20240709	144600	417814650	26800	26800	26800	26800	0
303	20240709	144500	417814650	26800	26800	26800	26800	0
304	20240709	144400	417814650	26800	26850	26850	26800	10
305	20240709	144300	417546400	26850	26850	26850	26850	0
306	20240709	144200	417546400	26850	26850	26850	26850	0
307	20240709	144100	417546400	26850	26850	26850	26850	200
308	20240709	144000	412176400	26700	26700	26700	26700	0
309	20240709	143900	412176400	26700	26700	26700	26700	0
310	20240709	143800	412176400	26700	26650	26700	26650	247
311	20240709	143700	405585000	26650	26650	26650	26650	0
312	20240709	143600	405585000	26650	26650	26650	26650	0
313	20240709	143500	405585000	26650	26650	26650	26650	0
314	20240709	143400	405585000	26650	26650	26650	26650	0
315	20240709	143300	405585000	26650	26650	26650	26650	0
316	20240709	143200	405585000	26650	26650	26650	26650	0
317	20240709	143100	405585000	26650	26650	26650	26650	100
318	20240709	143000	402920000	26650	26650	26650	26650	0
319	20240709	142900	402920000	26650	26650	26650	26650	0
320	20240709	142800	402920000	26650	26650	26650	26650	0
321	20240709	142700	402920000	26650	26650	26650	26650	0
322	20240709	142600	402920000	26650	26650	26650	26650	0
323	20240709	142500	402920000	26650	26650	26650	26650	0
324	20240709	142400	402920000	26650	26650	26650	26650	0
325	20240709	142300	402920000	26650	26650	26650	26650	0
326	20240709	142200	402920000	26650	26650	26650	26650	10
327	20240709	142100	402653500	26600	26600	26600	26600	0
328	20240709	142000	402653500	26600	26600	26600	26600	0
329	20240709	141900	402653500	26600	26600	26600	26600	0
330	20240709	141800	402653500	26600	26600	26600	26600	0
331	20240709	141700	402653500	26600	26600	26600	26600	0
332	20240709	141600	402653500	26600	26600	26600	26600	0
333	20240709	141500	402653500	26600	26600	26600	26600	0
334	20240709	141400	402653500	26600	26600	26600	26600	0
335	20240709	141300	402653500	26600	26600	26600	26600	0
336	20240709	141200	402653500	26600	26550	26600	26550	3
337	20240709	141100	402573800	26600	26600	26600	26600	0
338	20240709	141000	402573800	26600	26600	26600	26600	172
339	20240709	140900	397998600	26600	26600	26600	26600	10
340	20240709	140800	397732600	26600	26600	26600	26600	923
341	20240709	140700	373180800	26600	26600	26600	26600	0
342	20240709	140600	373180800	26600	26600	26600	26600	28
343	20240709	140500	372436000	26600	26600	26600	26600	0
344	20240709	140400	372436000	26600	26600	26600	26600	10
345	20240709	140300	372170000	26600	26600	26600	26600	0
346	20240709	140200	372170000	26600	26600	26600	26600	0
347	20240709	140100	372170000	26600	26600	26600	26600	0
348	20240709	140000	372170000	26600	26600	26600	26600	0
349	20240709	135900	372170000	26600	26600	26600	26600	0
350	20240709	135800	372170000	26600	26600	26600	26600	0
351	20240709	135700	372170000	26600	26600	26600	26600	0
352	20240709	135600	372170000	26600	26600	26600	26600	11
353	20240709	135500	371877400	26600	26600	26600	26600	39
354	20240709	135400	370840000	26600	26600	26600	26600	0
355	20240709	135300	370840000	26600	26600	26600	26600	43
356	20240709	135200	369696200	26600	26600	26600	26600	2
357	20240709	135100	369643000	26600	26600	26600	26600	20
358	20240709	135000	369111000	26600	26600	26600	26600	0
359	20240709	134900	369111000	26600	26600	26600	26600	2
360	20240709	134800	369057800	26600	26600	26600	26600	0
361	20240709	134700	369057800	26600	26600	26600	26600	0
362	20240709	134600	369057800	26600	26600	26600	26600	0
363	20240709	134500	369057800	26600	26650	26650	26600	2
364	20240709	134400	369004550	26650	26700	26700	26550	344
365	20240709	134300	359850600	26700	26700	26700	26700	0
366	20240709	134200	359850600	26700	26700	26700	26700	0
367	20240709	134100	359850600	26700	26700	26700	26700	0
368	20240709	134000	359850600	26700	26700	26700	26700	0
369	20240709	133900	359850600	26700	26700	26700	26700	70
370	20240709	133800	357981600	26700	26700	26700	26700	0
371	20240709	133700	357981600	26700	26700	26700	26700	0
372	20240709	133600	357981600	26700	26700	26700	26700	5
373	20240709	133500	357848100	26700	26700	26700	26700	0
374	20240709	133400	357848100	26700	26700	26700	26700	11
375	20240709	133300	357554400	26700	26700	26700	26700	0
376	20240709	133200	357554400	26700	26700	26700	26700	0
377	20240709	133100	357554400	26700	26700	26700	26700	0
378	20240709	133000	357554400	26700	26700	26700	26700	0
379	20240709	132900	357554400	26700	26700	26700	26700	0
380	20240709	132800	357554400	26700	26750	26750	26700	180
381	20240709	132700	352747100	26750	26800	26800	26750	136
382	20240709	132600	349108100	26750	26750	26750	26750	0
383	20240709	132500	349108100	26750	26750	26750	26750	1
384	20240709	132400	349081350	26800	26800	26800	26800	0
385	20240709	132300	349081350	26800	26800	26800	26800	0
386	20240709	132200	349081350	26800	26800	26800	26800	3
387	20240709	132100	349000950	26800	26800	26800	26800	10
388	20240709	132000	348732950	26800	26800	26800	26800	5
389	20240709	131900	348598950	26800	26800	26800	26800	0
390	20240709	131800	348598950	26800	26800	26800	26800	125
391	20240709	131700	345248950	26850	26850	26850	26850	2
392	20240709	131600	345195250	26850	26850	26850	26850	0
393	20240709	131500	345195250	26850	26850	26850	26850	0
394	20240709	131400	345195250	26850	26850	26850	26850	0
395	20240709	131300	345195250	26850	26850	26850	26850	0
396	20240709	131200	345195250	26850	26850	26850	26850	0
397	20240709	131100	345195250	26850	26850	26850	26850	50
398	20240709	131000	343852750	26850	26850	26850	26850	1
399	20240709	130900	343825900	26800	26800	26800	26800	0
400	20240709	130800	343825900	26800	26800	26800	26800	2
401	20240709	130700	343772300	26800	26800	26800	26800	0
402	20240709	130600	343772300	26800	26800	26800	26800	0
403	20240709	130500	343772300	26800	26800	26800	26800	5
404	20240709	130400	343638300	26850	26850	26850	26850	70
405	20240709	130300	341758800	26850	26850	26850	26850	0
406	20240709	130200	341758800	26850	26850	26850	26850	30
407	20240709	130100	340953300	26850	26850	26850	26850	1
408	20240709	130000	340926450	26750	26750	26750	26750	0
409	20240709	125900	340926450	26750	26750	26750	26750	0
410	20240709	125800	340926450	26750	26750	26750	26750	1
411	20240709	125700	340899700	26850	26850	26850	26850	0
412	20240709	125600	340899700	26850	26850	26850	26850	0
413	20240709	125500	340899700	26850	26850	26850	26850	0
414	20240709	125400	340899700	26850	26850	26850	26850	0
415	20240709	125300	340899700	26850	26850	26850	26850	0
416	20240709	125200	340899700	26850	26850	26850	26850	8
417	20240709	125100	340684900	26850	26850	26850	26850	10
418	20240709	125000	340416400	26850	26750	26850	26750	54
419	20240709	124900	338969500	26800	26800	26800	26800	0
420	20240709	124800	338969500	26800	26800	26800	26800	1
421	20240709	124700	338942700	26800	26800	26800	26800	0
422	20240709	124600	338942700	26800	26800	26800	26800	0
423	20240709	124500	338942700	26800	26800	26800	26800	0
424	20240709	124400	338942700	26800	26800	26800	26800	0
425	20240709	124300	338942700	26800	26800	26800	26800	1
426	20240709	124200	338915900	26800	26800	26800	26800	1
427	20240709	124100	338889100	26700	26700	26700	26700	5
428	20240709	124000	338755600	26700	26700	26700	26700	0
429	20240709	123900	338755600	26700	26700	26700	26700	0
430	20240709	123800	338755600	26700	26700	26700	26700	0
431	20240709	123700	338755600	26700	26700	26700	26700	0
432	20240709	123600	338755600	26700	26700	26700	26700	0
433	20240709	123500	338755600	26700	26700	26700	26700	0
434	20240709	123400	338755600	26700	26700	26700	26700	3
435	20240709	123300	338675500	26700	26700	26700	26700	0
436	20240709	123200	338675500	26700	26700	26700	26700	0
437	20240709	123100	338675500	26700	26700	26700	26700	0
438	20240709	123000	338675500	26700	26700	26700	26700	0
439	20240709	122900	338675500	26700	26750	26750	26700	615
440	20240709	122800	322233700	26800	26800	26800	26800	0
441	20240709	122700	322233700	26800	26800	26800	26800	0
442	20240709	122600	322233700	26800	26800	26800	26800	0
443	20240709	122500	322233700	26800	26800	26800	26800	2
444	20240709	122400	322180100	26800	26800	26800	26800	0
445	20240709	122300	322180100	26800	26800	26800	26800	0
446	20240709	122200	322180100	26800	26800	26800	26800	0
447	20240709	122100	322180100	26800	26800	26800	26800	0
448	20240709	122000	322180100	26800	26800	26800	26800	0
449	20240709	121900	322180100	26800	26800	26800	26800	0
450	20240709	121800	322180100	26800	26800	26800	26800	0
451	20240709	121700	322180100	26800	26800	26800	26800	0
452	20240709	121600	322180100	26800	26800	26800	26800	0
453	20240709	121500	322180100	26800	26800	26800	26800	0
454	20240709	121400	322180100	26800	26800	26800	26800	0
455	20240709	121300	322180100	26800	26800	26800	26800	0
456	20240709	121200	322180100	26800	26800	26800	26800	2
457	20240709	121100	322126500	26800	26800	26800	26800	0
458	20240709	121000	322126500	26800	26800	26800	26800	0
459	20240709	120900	322126500	26800	26800	26800	26800	4
460	20240709	120800	322019300	26800	26800	26800	26800	0
461	20240709	120700	322019300	26800	26800	26800	26800	0
462	20240709	120600	322019300	26800	26800	26800	26800	0
463	20240709	120500	322019300	26800	26800	26800	26800	0
464	20240709	120400	322019300	26800	26800	26800	26800	0
465	20240709	120300	322019300	26800	26800	26800	26800	0
466	20240709	120200	322019300	26800	26800	26800	26800	0
467	20240709	120100	322019300	26800	26800	26800	26800	0
468	20240709	120000	322019300	26800	26800	26800	26800	0
469	20240709	115900	322019300	26800	26800	26800	26800	0
470	20240709	115800	322019300	26800	26800	26800	26800	0
471	20240709	115700	322019300	26800	26800	26800	26800	0
472	20240709	115600	322019300	26800	26800	26800	26800	0
473	20240709	115500	322019300	26800	26800	26800	26800	0
474	20240709	115400	322019300	26800	26800	26800	26800	0
475	20240709	115300	322019300	26800	26800	26800	26800	0
476	20240709	115200	322019300	26800	26800	26800	26800	0
477	20240709	115100	322019300	26800	26800	26800	26800	301
478	20240709	115000	313952500	26750	26750	26750	26750	0
479	20240709	114900	313952500	26750	26750	26750	26750	2
480	20240709	114800	313899000	26900	26900	26900	26900	0
481	20240709	114700	313899000	26900	26900	26900	26900	0
482	20240709	114600	313899000	26900	26900	26900	26900	0
483	20240709	114500	313899000	26900	26900	26900	26900	0
484	20240709	114400	313899000	26900	26900	26900	26900	0
485	20240709	114300	313899000	26900	26900	26900	26900	1
486	20240709	114200	313872100	26750	26750	26750	26750	0
487	20240709	114100	313872100	26750	26750	26750	26750	33
488	20240709	114000	312989350	26750	26750	26750	26750	0
489	20240709	113900	312989350	26750	26800	26800	26750	55
490	20240709	113800	311515600	26900	26900	26900	26900	0
491	20240709	113700	311515600	26900	26850	26900	26850	50
492	20240709	113600	310172300	26850	26850	26850	26850	0
493	20240709	113500	310172300	26850	26850	26850	26850	0
494	20240709	113400	310172300	26850	26850	26850	26850	0
495	20240709	113300	310172300	26850	26850	26850	26850	0
496	20240709	113200	310172300	26850	26850	26850	26850	0
497	20240709	113100	310172300	26850	26850	26850	26850	0
498	20240709	113000	310172300	26850	26850	26850	26850	0
499	20240709	112900	310172300	26850	26850	26850	26850	0
500	20240709	112800	310172300	26850	26850	26850	26850	0
501	20240709	112700	310172300	26850	26850	26850	26850	0
502	20240709	112600	310172300	26850	26850	26850	26850	0
503	20240709	112500	310172300	26850	26850	26850	26850	0
504	20240709	112400	310172300	26850	26850	26850	26850	0
505	20240709	112300	310172300	26850	26850	26850	26850	0
506	20240709	112200	310172300	26850	26850	26850	26850	0
507	20240709	112100	310172300	26850	26850	26850	26850	0
508	20240709	112000	310172300	26850	26850	26850	26850	0
509	20240709	111900	310172300	26850	26850	26850	26850	0
510	20240709	111800	310172300	26850	26850	26850	26850	107
511	20240709	111700	307299350	26850	26800	26850	26800	5
512	20240709	111600	307165300	26850	26850	26850	26850	1
513	20240709	111500	307138450	26800	26800	26800	26800	1
514	20240709	111400	307111650	26800	26800	26800	26800	98
515	20240709	111300	304485250	26800	26800	26800	26800	60
516	20240709	111200	302877250	26800	26800	26800	26800	0
517	20240709	111100	302877250	26800	26800	26800	26800	0
518	20240709	111000	302877250	26800	26800	26800	26800	0
519	20240709	110900	302877250	26800	26800	26800	26800	0
520	20240709	110800	302877250	26800	26800	26800	26800	1
521	20240709	110700	302850450	26750	26750	26750	26750	0
522	20240709	110600	302850450	26750	26750	26750	26750	0
523	20240709	110500	302850450	26750	26750	26750	26750	50
524	20240709	110400	301512950	26750	26750	26750	26750	0
525	20240709	110300	301512950	26750	26750	26750	26750	0
526	20240709	110200	301512950	26750	26750	26750	26750	0
527	20240709	110100	301512950	26750	26750	26750	26750	44
528	20240709	110000	300335950	26750	26750	26750	26750	50
529	20240709	105900	298998450	26750	26750	26750	26750	15
530	20240709	105800	298597200	26750	26750	26750	26750	0
531	20240709	105700	298597200	26750	26750	26750	26750	0
532	20240709	105600	298597200	26750	26750	26750	26750	0
533	20240709	105500	298597200	26750	26750	26750	26750	15
534	20240709	105400	298195950	26750	26750	26750	26750	0
535	20240709	105300	298195950	26750	26750	26750	26750	0
536	20240709	105200	298195950	26750	26750	26750	26750	0
537	20240709	105100	298195950	26750	26750	26750	26750	0
538	20240709	105000	298195950	26750	26750	26750	26750	0
539	20240709	104900	298195950	26750	26750	26750	26750	0
540	20240709	104800	298195950	26750	26750	26750	26750	10
541	20240709	104700	297928450	26750	26750	26750	26750	3
542	20240709	104600	297848200	26750	26750	26750	26750	0
543	20240709	104500	297848200	26750	26750	26750	26750	0
544	20240709	104400	297848200	26750	26750	26750	26750	0
545	20240709	104300	297848200	26750	26800	26800	26750	226
546	20240709	104200	291796250	26900	26900	26900	26900	1
547	20240709	104100	291769350	26850	26850	26850	26850	3
548	20240709	104000	291688800	26900	26900	26900	26900	3
549	20240709	103900	291608100	26900	26900	26900	26900	0
550	20240709	103800	291608100	26900	26900	26900	26900	0
551	20240709	103700	291608100	26900	26900	26900	26900	106
552	20240709	103600	288756700	26900	26900	26900	26900	0
553	20240709	103500	288756700	26900	26900	26900	26900	8
554	20240709	103400	288541500	26950	26950	26950	26950	5
555	20240709	103300	288406750	26950	26950	26950	26950	12
556	20240709	103200	288083350	26950	26950	26950	26950	30
557	20240709	103100	287274850	26950	26900	26950	26900	165
558	20240709	103000	282835900	26850	26850	26850	26850	59
559	20240709	102900	281251750	26850	26800	26850	26800	96
560	20240709	102800	278675150	26850	26850	26850	26850	6
561	20240709	102700	278514050	26850	26850	26850	26850	1
562	20240709	102600	278487200	26850	26850	26850	26850	0
563	20240709	102500	278487200	26850	26850	26850	26850	0
564	20240709	102400	278487200	26850	26850	26850	26850	0
565	20240709	102300	278487200	26850	26850	26850	26850	0
566	20240709	102200	278487200	26850	26850	26850	26850	20
567	20240709	102100	277950200	26700	26700	26700	26700	0
568	20240709	102000	277950200	26700	26700	26700	26700	50
569	20240709	101900	276615200	26700	26800	26800	26700	130
570	20240709	101800	273138200	26850	26800	26850	26800	22
571	20240709	101700	272547800	26850	26850	26850	26800	590
572	20240709	101600	256707250	26850	26950	26950	26850	526
573	20240709	101500	242581600	26950	27000	27000	26950	115
574	20240709	101400	239477350	27000	26900	27000	26900	200
575	20240709	101300	234082350	26900	26900	26950	26900	81
576	20240709	101200	231900950	26900	26900	26900	26900	20
577	20240709	101100	231362950	26900	26900	26900	26900	4
578	20240709	101000	231255350	26900	26900	26900	26900	63
579	20240709	100900	229560650	27000	27000	27000	27000	1
580	20240709	100800	229533650	26850	27000	27000	26850	964
581	20240709	100700	203535050	27000	27050	27050	27000	24
582	20240709	100600	202886900	27050	27000	27050	27000	737
583	20240709	100500	182986900	26950	26950	26950	26950	15
584	20240709	100400	182582650	26950	26850	26950	26850	363
585	20240709	100300	172819800	26850	26950	26950	26850	55
586	20240709	100200	171342550	26950	26950	26950	26950	223
587	20240709	100100	165332700	26900	26900	26900	26900	100
588	20240709	100000	162642700	26900	26900	26900	26900	0
589	20240709	095900	162642700	26900	26900	26900	26900	1
590	20240709	095800	162615800	26900	26900	26900	26900	0
591	20240709	095700	162615800	26900	26950	26950	26900	56
592	20240709	095600	161106750	26950	26950	26950	26950	20
593	20240709	095500	160567750	26950	26950	27000	26950	13
594	20240709	095400	160217350	26950	26950	26950	26950	34
595	20240709	095300	159301050	26950	26900	26950	26900	263
596	20240709	095200	152213250	26900	26850	26900	26850	246
597	20240709	095100	145603100	26800	26800	26800	26800	20
598	20240709	095000	145067100	26800	26800	26800	26800	2
599	20240709	094900	145013500	26750	26750	26750	26750	2
600	20240709	094800	144960000	26800	26800	26800	26800	30
601	20240709	094700	144156000	26750	26750	26750	26750	0
602	20240709	094600	144156000	26750	26750	26750	26750	87
603	20240709	094500	141828750	26750	26750	26750	26750	35
604	20240709	094400	140892500	26750	26750	26750	26750	0
605	20240709	094300	140892500	26750	26750	26750	26750	0
606	20240709	094200	140892500	26750	26750	26750	26750	100
607	20240709	094100	138217500	26750	26650	26750	26650	46
608	20240709	094000	136991500	26700	26700	26700	26700	228
609	20240709	093900	130903900	26650	26700	26700	26650	183
610	20240709	093800	126023550	26750	26800	26800	26750	1553
611	20240709	093700	84404500	26800	26800	26800	26800	4
612	20240709	093600	84297300	26850	26850	26850	26850	1
613	20240709	093500	84270450	26850	26850	26850	26800	275
614	20240709	093400	76886850	26850	26850	26850	26850	3
615	20240709	093300	76806300	26900	26900	26900	26900	30
616	20240709	093200	75999300	26900	26900	26950	26900	322
617	20240709	093100	67334050	26950	26950	26950	26950	123
618	20240709	093000	64019200	26900	26950	27000	26900	60
619	20240709	092900	62402550	26950	26900	26950	26900	118
620	20240709	092800	59223400	26900	26800	26900	26750	297
621	20240709	092700	51244800	26800	26800	26800	26800	261
622	20240709	092600	44250000	26750	26750	26750	26750	39
623	20240709	092500	43206750	26750	26750	26750	26750	14
624	20240709	092400	42832250	26750	26750	26750	26750	107
625	20240709	092300	39970000	26750	26650	26750	26650	186
626	20240709	092200	34999000	26650	26650	26650	26650	34
627	20240709	092100	34092900	26600	26600	26600	26600	0
628	20240709	092000	34092900	26600	26600	26600	26600	13
629	20240709	091900	33747100	26600	26600	26650	26600	172
630	20240709	091800	29169500	26600	26500	26600	26500	231
631	20240709	091700	23038050	26500	26450	26500	26450	311
632	20240709	091600	14807600	26400	26400	26400	26400	0
633	20240709	091500	14807600	26400	26400	26400	26400	0
634	20240709	091400	14807600	26400	26400	26400	26400	0
635	20240709	091300	14807600	26400	26400	26400	26400	1
636	20240709	091200	14781200	26450	26400	26450	26400	75
637	20240709	091100	12797700	26400	26400	26400	26400	100
638	20240709	091000	10157700	26400	26400	26400	26400	69
639	20240709	090900	8336100	26400	26400	26400	26400	0
640	20240709	090800	8336100	26400	26400	26400	26400	0
641	20240709	090700	8336100	26400	26400	26400	26400	7
642	20240709	090600	8151300	26300	26300	26300	26300	51
643	20240709	090500	6810000	26300	26300	26300	26300	4
644	20240709	090400	6704800	26250	26250	26250	26250	91
645	20240709	090300	4316050	26250	26300	26300	26250	29
646	20240709	090200	3554100	26300	26300	26300	26300	95
647	20240709	090100	1055600	26300	26300	26300	26300	6
648	20240709	090000	897800	26300	26450	26450	26300	34