KissMeData/110990/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201900	2629463300	22550	22550	22550	22550	1966
3	20240712	201800	2629463300	22550	22550	22550	22550	0
4	20240712	201700	2629463300	22550	22550	22550	22550	0
5	20240712	201600	2629463300	22550	22550	22550	22550	0
6	20240712	201500	2629463300	22550	22550	22550	22550	0
7	20240712	201400	2629463300	22550	22550	22550	22550	0
8	20240712	201300	2629463300	22550	22550	22550	22550	0
9	20240712	201200	2629463300	22550	22550	22550	22550	0
10	20240712	201100	2629463300	22550	22550	22550	22550	0
11	20240712	201000	2629463300	22550	22550	22550	22550	0
12	20240712	200900	2629463300	22550	22550	22550	22550	0
13	20240712	200800	2629463300	22550	22550	22550	22550	0
14	20240712	200700	2629463300	22550	22550	22550	22550	0
15	20240712	200600	2629463300	22550	22550	22550	22550	0
16	20240712	200500	2629463300	22550	22550	22550	22550	0
17	20240712	200400	2629463300	22550	22550	22550	22550	0
18	20240712	200300	2629463300	22550	22550	22550	22550	0
19	20240712	200200	2629463300	22550	22550	22550	22550	0
20	20240712	200100	2629463300	22550	22550	22550	22550	0
21	20240712	200000	2629463300	22550	22550	22550	22550	0
22	20240712	195900	2629463300	22550	22550	22550	22550	0
23	20240712	195800	2629463300	22550	22550	22550	22550	0
24	20240712	195700	2629463300	22550	22550	22550	22550	0
25	20240712	195600	2629463300	22550	22550	22550	22550	0
26	20240712	195500	2629463300	22550	22550	22550	22550	0
27	20240712	195400	2629463300	22550	22550	22550	22550	0
28	20240712	195300	2629463300	22550	22550	22550	22550	0
29	20240712	195200	2629463300	22550	22550	22550	22550	0
30	20240712	195100	2629463300	22550	22550	22550	22550	0
31	20240712	195000	2629463300	22550	22550	22550	22550	0
32	20240712	194900	2629463300	22550	22550	22550	22550	1966
33	20240712	194800	2629463300	22550	22550	22550	22550	0
34	20240712	194700	2629463300	22550	22550	22550	22550	0
35	20240712	194600	2629463300	22550	22550	22550	22550	0
36	20240712	194500	2629463300	22550	22550	22550	22550	0
37	20240712	194400	2629463300	22550	22550	22550	22550	0
38	20240712	194300	2629463300	22550	22550	22550	22550	0
39	20240712	194200	2629463300	22550	22550	22550	22550	0
40	20240712	194100	2629463300	22550	22550	22550	22550	0
41	20240712	194000	2629463300	22550	22550	22550	22550	0
42	20240712	193900	2629463300	22550	22550	22550	22550	0
43	20240712	193800	2629463300	22550	22550	22550	22550	0
44	20240712	193700	2629463300	22550	22550	22550	22550	0
45	20240712	193600	2629463300	22550	22550	22550	22550	0
46	20240712	193500	2629463300	22550	22550	22550	22550	0
47	20240712	193400	2629463300	22550	22550	22550	22550	0
48	20240712	193300	2629463300	22550	22550	22550	22550	0
49	20240712	193200	2629463300	22550	22550	22550	22550	0
50	20240712	193100	2629463300	22550	22550	22550	22550	0
51	20240712	193000	2629463300	22550	22550	22550	22550	0
52	20240712	192900	2629463300	22550	22550	22550	22550	0
53	20240712	192800	2629463300	22550	22550	22550	22550	0
54	20240712	192700	2629463300	22550	22550	22550	22550	0
55	20240712	192600	2629463300	22550	22550	22550	22550	0
56	20240712	192500	2629463300	22550	22550	22550	22550	0
57	20240712	192400	2629463300	22550	22550	22550	22550	0
58	20240712	192300	2629463300	22550	22550	22550	22550	0
59	20240712	192200	2629463300	22550	22550	22550	22550	0
60	20240712	192100	2629463300	22550	22550	22550	22550	0
61	20240712	192000	2629463300	22550	22550	22550	22550	0
62	20240712	191900	2629463300	22550	22550	22550	22550	1966
63	20240712	191800	2629463300	22550	22550	22550	22550	0
64	20240712	191700	2629463300	22550	22550	22550	22550	0
65	20240712	191600	2629463300	22550	22550	22550	22550	0
66	20240712	191500	2629463300	22550	22550	22550	22550	0
67	20240712	191400	2629463300	22550	22550	22550	22550	0
68	20240712	191300	2629463300	22550	22550	22550	22550	0
69	20240712	191200	2629463300	22550	22550	22550	22550	0
70	20240712	191100	2629463300	22550	22550	22550	22550	0
71	20240712	191000	2629463300	22550	22550	22550	22550	0
72	20240712	190900	2629463300	22550	22550	22550	22550	0
73	20240712	190800	2629463300	22550	22550	22550	22550	0
74	20240712	190700	2629463300	22550	22550	22550	22550	0
75	20240712	190600	2629463300	22550	22550	22550	22550	0
76	20240712	190500	2629463300	22550	22550	22550	22550	0
77	20240712	190400	2629463300	22550	22550	22550	22550	0
78	20240712	190300	2629463300	22550	22550	22550	22550	0
79	20240712	190200	2629463300	22550	22550	22550	22550	0
80	20240712	190100	2629463300	22550	22550	22550	22550	0
81	20240712	190000	2629463300	22550	22550	22550	22550	0
82	20240712	185900	2629463300	22550	22550	22550	22550	0
83	20240712	185800	2629463300	22550	22550	22550	22550	0
84	20240712	185700	2629463300	22550	22550	22550	22550	0
85	20240712	185600	2629463300	22550	22550	22550	22550	0
86	20240712	185500	2629463300	22550	22550	22550	22550	0
87	20240712	185400	2629463300	22550	22550	22550	22550	0
88	20240712	185300	2629463300	22550	22550	22550	22550	0
89	20240712	185200	2629463300	22550	22550	22550	22550	0
90	20240712	185100	2629463300	22550	22550	22550	22550	0
91	20240712	185000	2629463300	22550	22550	22550	22550	0
92	20240712	184900	2629463300	22550	22550	22550	22550	1966
93	20240712	184800	2629463300	22550	22550	22550	22550	0
94	20240712	184700	2629463300	22550	22550	22550	22550	0
95	20240712	184600	2629463300	22550	22550	22550	22550	0
96	20240712	184500	2629463300	22550	22550	22550	22550	0
97	20240712	184400	2629463300	22550	22550	22550	22550	0
98	20240712	184300	2629463300	22550	22550	22550	22550	0
99	20240712	184200	2629463300	22550	22550	22550	22550	0
100	20240712	184100	2629463300	22550	22550	22550	22550	0
101	20240712	184000	2629463300	22550	22550	22550	22550	0
102	20240712	183900	2629463300	22550	22550	22550	22550	0
103	20240712	183800	2629463300	22550	22550	22550	22550	0
104	20240712	183700	2629463300	22550	22550	22550	22550	0
105	20240712	183600	2629463300	22550	22550	22550	22550	0
106	20240712	183500	2629463300	22550	22550	22550	22550	0
107	20240712	183400	2629463300	22550	22550	22550	22550	0
108	20240712	183300	2629463300	22550	22550	22550	22550	0
109	20240712	183200	2629463300	22550	22550	22550	22550	0
110	20240712	183100	2629463300	22550	22550	22550	22550	0
111	20240712	183000	2629463300	22550	22550	22550	22550	0
112	20240712	182900	2629463300	22550	22550	22550	22550	0
113	20240712	182800	2629463300	22550	22550	22550	22550	0
114	20240712	182700	2629463300	22550	22550	22550	22550	0
115	20240712	182600	2629463300	22550	22550	22550	22550	0
116	20240712	182500	2629463300	22550	22550	22550	22550	0
117	20240712	182400	2629463300	22550	22550	22550	22550	0
118	20240712	182300	2629463300	22550	22550	22550	22550	0
119	20240712	182200	2629463300	22550	22550	22550	22550	0
120	20240712	182100	2629463300	22550	22550	22550	22550	0
121	20240712	182000	2629463300	22550	22550	22550	22550	0
122	20240712	181900	2629463300	22550	22550	22550	22550	1966
123	20240712	181800	2629463300	22550	22550	22550	22550	0
124	20240712	181700	2629463300	22550	22550	22550	22550	0
125	20240712	181600	2629463300	22550	22550	22550	22550	0
126	20240712	181500	2629463300	22550	22550	22550	22550	0
127	20240712	181400	2629463300	22550	22550	22550	22550	0
128	20240712	181300	2629463300	22550	22550	22550	22550	0
129	20240712	181200	2629463300	22550	22550	22550	22550	0
130	20240712	181100	2629463300	22550	22550	22550	22550	0
131	20240712	181000	2629463300	22550	22550	22550	22550	0
132	20240712	180900	2629463300	22550	22550	22550	22550	0
133	20240712	180800	2629463300	22550	22550	22550	22550	0
134	20240712	180700	2629463300	22550	22550	22550	22550	0
135	20240712	180600	2629463300	22550	22550	22550	22550	0
136	20240712	180500	2629463300	22550	22550	22550	22550	0
137	20240712	180400	2629463300	22550	22550	22550	22550	0
138	20240712	180300	2629463300	22550	22550	22550	22550	0
139	20240712	180200	2629463300	22550	22550	22550	22550	0
140	20240712	180100	2629463300	22550	22550	22550	22550	0
141	20240712	180000	2629463300	22550	22550	22550	22550	0
142	20240712	175900	2629463300	22550	22550	22550	22550	0
143	20240712	175800	2629463300	22550	22550	22550	22550	0
144	20240712	175700	2629463300	22550	22550	22550	22550	0
145	20240712	175600	2629463300	22550	22550	22550	22550	0
146	20240712	175500	2629463300	22550	22550	22550	22550	0
147	20240712	175400	2629463300	22550	22550	22550	22550	0
148	20240712	175300	2629463300	22550	22550	22550	22550	0
149	20240712	175200	2629463300	22550	22550	22550	22550	0
150	20240712	175100	2629463300	22550	22550	22550	22550	0
151	20240712	175000	2629463300	22550	22550	22550	22550	0
152	20240712	174900	2629463300	22550	22550	22550	22550	1966
153	20240712	174800	2629463300	22550	22550	22550	22550	0
154	20240712	174700	2629463300	22550	22550	22550	22550	0
155	20240712	174600	2629463300	22550	22550	22550	22550	0
156	20240712	174500	2629463300	22550	22550	22550	22550	0
157	20240712	174400	2629463300	22550	22550	22550	22550	0
158	20240712	174300	2629463300	22550	22550	22550	22550	0
159	20240712	174200	2629463300	22550	22550	22550	22550	0
160	20240712	174100	2629463300	22550	22550	22550	22550	0
161	20240712	174000	2629463300	22550	22550	22550	22550	0
162	20240712	173900	2629463300	22550	22550	22550	22550	0
163	20240712	173800	2629463300	22550	22550	22550	22550	0
164	20240712	173700	2629463300	22550	22550	22550	22550	0
165	20240712	173600	2629463300	22550	22550	22550	22550	0
166	20240712	173500	2629463300	22550	22550	22550	22550	0
167	20240712	173400	2629463300	22550	22550	22550	22550	0
168	20240712	173300	2629463300	22550	22550	22550	22550	0
169	20240712	173200	2629463300	22550	22550	22550	22550	0
170	20240712	173100	2629463300	22550	22550	22550	22550	0
171	20240712	173000	2629463300	22550	22550	22550	22550	0
172	20240712	172900	2629463300	22550	22550	22550	22550	0
173	20240712	172800	2629463300	22550	22550	22550	22550	0
174	20240712	172700	2629463300	22550	22550	22550	22550	0
175	20240712	172600	2629463300	22550	22550	22550	22550	0
176	20240712	172500	2629463300	22550	22550	22550	22550	0
177	20240712	172400	2629463300	22550	22550	22550	22550	0
178	20240712	172300	2629463300	22550	22550	22550	22550	0
179	20240712	172200	2629463300	22550	22550	22550	22550	0
180	20240712	172100	2629463300	22550	22550	22550	22550	0
181	20240712	172000	2629463300	22550	22550	22550	22550	0
182	20240712	171900	2629463300	22550	22550	22550	22550	1966
183	20240712	171800	2629463300	22550	22550	22550	22550	0
184	20240712	171700	2629463300	22550	22550	22550	22550	0
185	20240712	171600	2629463300	22550	22550	22550	22550	0
186	20240712	171500	2629463300	22550	22550	22550	22550	0
187	20240712	171400	2629463300	22550	22550	22550	22550	0
188	20240712	171300	2629463300	22550	22550	22550	22550	0
189	20240712	171200	2629463300	22550	22550	22550	22550	0
190	20240712	171100	2629463300	22550	22550	22550	22550	0
191	20240712	171000	2629463300	22550	22550	22550	22550	0
192	20240712	170900	2629463300	22550	22550	22550	22550	0
193	20240712	170800	2629463300	22550	22550	22550	22550	0
194	20240712	170700	2629463300	22550	22550	22550	22550	0
195	20240712	170600	2629463300	22550	22550	22550	22550	0
196	20240712	170500	2629463300	22550	22550	22550	22550	0
197	20240712	170400	2629463300	22550	22550	22550	22550	0
198	20240712	170300	2629463300	22550	22550	22550	22550	0
199	20240712	170200	2629463300	22550	22550	22550	22550	0
200	20240712	170100	2629463300	22550	22550	22550	22550	0
201	20240712	170000	2629463300	22550	22550	22550	22550	0
202	20240712	165900	2629463300	22550	22550	22550	22550	0
203	20240712	165800	2629463300	22550	22550	22550	22550	0
204	20240712	165700	2629463300	22550	22550	22550	22550	0
205	20240712	165600	2629463300	22550	22550	22550	22550	0
206	20240712	165500	2629463300	22550	22550	22550	22550	0
207	20240712	165400	2629463300	22550	22550	22550	22550	0
208	20240712	165300	2629463300	22550	22550	22550	22550	0
209	20240712	165200	2629463300	22550	22550	22550	22550	0
210	20240712	165100	2629463300	22550	22550	22550	22550	0
211	20240712	165000	2629463300	22550	22550	22550	22550	0
212	20240712	164900	2629463300	22550	22550	22550	22550	1966
213	20240712	164800	2629463300	22550	22550	22550	22550	0
214	20240712	164700	2629463300	22550	22550	22550	22550	0
215	20240712	164600	2629463300	22550	22550	22550	22550	0
216	20240712	164500	2629463300	22550	22550	22550	22550	0
217	20240712	164400	2629463300	22550	22550	22550	22550	0
218	20240712	164300	2629463300	22550	22550	22550	22550	0
219	20240712	164200	2629463300	22550	22550	22550	22550	0
220	20240712	164100	2629463300	22550	22550	22550	22550	0
221	20240712	164000	2629463300	22550	22550	22550	22550	0
222	20240712	163900	2629463300	22550	22550	22550	22550	0
223	20240712	163800	2629463300	22550	22550	22550	22550	0
224	20240712	163700	2629463300	22550	22550	22550	22550	0
225	20240712	163600	2629463300	22550	22550	22550	22550	0
226	20240712	163500	2629463300	22550	22550	22550	22550	0
227	20240712	163400	2629463300	22550	22550	22550	22550	0
228	20240712	163300	2629463300	22550	22550	22550	22550	0
229	20240712	163200	2629463300	22550	22550	22550	22550	0
230	20240712	163100	2629463300	22550	22550	22550	22550	0
231	20240712	163000	2629463300	22550	22550	22550	22550	0
232	20240712	162900	2629463300	22550	22550	22550	22550	0
233	20240712	162800	2629463300	22550	22550	22550	22550	0
234	20240712	162700	2629463300	22550	22550	22550	22550	0
235	20240712	162600	2629463300	22550	22550	22550	22550	0
236	20240712	162500	2629463300	22550	22550	22550	22550	0
237	20240712	162400	2629463300	22550	22550	22550	22550	0
238	20240712	162300	2629463300	22550	22550	22550	22550	0
239	20240712	162200	2629463300	22550	22550	22550	22550	0
240	20240712	162100	2629463300	22550	22550	22550	22550	0
241	20240712	162000	2629463300	22550	22550	22550	22550	0
242	20240712	161900	2629463300	22550	22550	22550	22550	1966
243	20240712	161800	2629463300	22550	22550	22550	22550	0
244	20240712	161700	2629463300	22550	22550	22550	22550	0
245	20240712	161600	2629463300	22550	22550	22550	22550	0
246	20240712	161500	2629463300	22550	22550	22550	22550	0
247	20240712	161400	2629463300	22550	22550	22550	22550	0
248	20240712	161300	2629463300	22550	22550	22550	22550	0
249	20240712	161200	2629463300	22550	22550	22550	22550	0
250	20240712	161100	2629463300	22550	22550	22550	22550	0
251	20240712	161000	2629463300	22550	22550	22550	22550	0
252	20240712	160900	2629463300	22550	22550	22550	22550	0
253	20240712	160800	2629463300	22550	22550	22550	22550	0
254	20240712	160700	2629463300	22550	22550	22550	22550	0
255	20240712	160600	2629463300	22550	22550	22550	22550	0
256	20240712	160500	2629463300	22550	22550	22550	22550	0
257	20240712	160400	2629463300	22550	22550	22550	22550	0
258	20240712	160300	2629463300	22550	22550	22550	22550	0
259	20240712	160200	2629463300	22550	22550	22550	22550	0
260	20240712	160100	2629463300	22550	22550	22550	22550	0
261	20240712	160000	2629463300	22550	22550	22550	22550	0
262	20240712	155900	2629463300	22550	22550	22550	22550	0
263	20240712	155800	2629463300	22550	22550	22550	22550	0
264	20240712	155700	2629463300	22550	22550	22550	22550	0
265	20240712	155600	2629463300	22550	22550	22550	22550	0
266	20240712	155500	2629463300	22550	22550	22550	22550	0
267	20240712	155400	2629463300	22550	22550	22550	22550	0
268	20240712	155300	2629463300	22550	22550	22550	22550	0
269	20240712	155200	2629463300	22550	22550	22550	22550	0
270	20240712	155100	2629463300	22550	22550	22550	22550	0
271	20240712	155000	2629463300	22550	22550	22550	22550	0
272	20240712	154900	2629463300	22550	22550	22550	22550	1966
273	20240712	154800	2629463300	22550	22550	22550	22550	0
274	20240712	154700	2629463300	22550	22550	22550	22550	0
275	20240712	154600	2629463300	22550	22550	22550	22550	0
276	20240712	154500	2629463300	22550	22550	22550	22550	0
277	20240712	154400	2629463300	22550	22550	22550	22550	0
278	20240712	154300	2629463300	22550	22550	22550	22550	0
279	20240712	154200	2629463300	22550	22550	22550	22550	0
280	20240712	154100	2629463300	22550	22550	22550	22550	0
281	20240712	154000	2629463300	22550	22550	22550	22550	0
282	20240712	153900	2629463300	22550	22550	22550	22550	0
283	20240712	153800	2629463300	22550	22550	22550	22550	0
284	20240712	153700	2629463300	22550	22550	22550	22550	0
285	20240712	153600	2629463300	22550	22550	22550	22550	0
286	20240712	153500	2629463300	22550	22550	22550	22550	0
287	20240712	153400	2629463300	22550	22550	22550	22550	0
288	20240712	153300	2629463300	22550	22550	22550	22550	0
289	20240712	153200	2629463300	22550	22550	22550	22550	0
290	20240712	153100	2629463300	22550	22550	22550	22550	0
291	20240712	153000	2629463300	22550	22550	22550	22550	1966
292	20240712	152900	2585130000	22600	22600	22600	22600	0
293	20240712	152800	2585130000	22600	22600	22600	22600	0
294	20240712	152700	2585130000	22600	22600	22600	22600	0
295	20240712	152600	2585130000	22600	22600	22600	22600	0
296	20240712	152500	2585130000	22600	22600	22600	22600	0
297	20240712	152400	2585130000	22600	22600	22600	22600	0
298	20240712	152300	2585130000	22600	22600	22600	22600	0
299	20240712	152200	2585130000	22600	22600	22600	22600	0
300	20240712	152100	2585130000	22600	22600	22600	22600	0
301	20240712	152000	2585130000	22600	22600	22600	22600	0
302	20240712	151900	2585130000	22600	22550	22600	22550	143
303	20240712	151800	2581903200	22550	22600	22600	22550	36
304	20240712	151700	2581090500	22600	22600	22600	22550	267
305	20240712	151600	2575067050	22600	22600	22600	22600	108
306	20240712	151500	2572626250	22600	22600	22600	22550	122
307	20240712	151400	2569874950	22600	22600	22600	22550	209
308	20240712	151300	2565161850	22600	22600	22600	22600	100
309	20240712	151200	2562901850	22600	22550	22600	22550	7
310	20240712	151100	2562743850	22600	22600	22600	22600	123
311	20240712	151000	2559964050	22550	22600	22600	22500	3668
312	20240712	150900	2477240900	22600	22600	22600	22550	816
313	20240712	150800	2458799800	22600	22600	22600	22600	805
314	20240712	150700	2440606800	22600	22600	22600	22550	583
315	20240712	150600	2427431400	22650	22650	22650	22650	4
316	20240712	150500	2427340800	22600	22650	22650	22600	55
317	20240712	150400	2426097500	22600	22650	22650	22600	103
318	20240712	150300	2423769450	22650	22600	22650	22600	46
319	20240712	150200	2422729650	22650	22600	22650	22600	109
320	20240712	150100	2420265850	22600	22600	22650	22600	521
321	20240712	150000	2408491200	22600	22650	22650	22600	1613
322	20240712	145900	2372036750	22650	22650	22650	22650	4
323	20240712	145800	2371946150	22650	22650	22650	22600	211
324	20240712	145700	2367177000	22650	22650	22650	22650	168
325	20240712	145600	2363371800	22650	22650	22650	22650	5
326	20240712	145500	2363258550	22600	22600	22600	22600	548
327	20240712	145400	2350873750	22600	22600	22600	22600	66
328	20240712	145300	2349382150	22600	22600	22600	22600	11
329	20240712	145200	2349133550	22600	22600	22600	22550	124
330	20240712	145100	2346331650	22550	22600	22600	22550	10
331	20240712	145000	2346105850	22550	22600	22600	22550	83
332	20240712	144900	2344233950	22600	22600	22600	22600	3
333	20240712	144800	2344166150	22600	22600	22600	22600	6
334	20240712	144700	2344030550	22600	22600	22600	22600	2240
335	20240712	144600	2293406550	22600	22600	22600	22550	67
336	20240712	144500	2291895200	22600	22600	22600	22550	9
337	20240712	144400	2291692050	22600	22600	22600	22550	37
338	20240712	144300	2290856250	22600	22600	22600	22550	141
339	20240712	144200	2287669850	22600	22600	22600	22600	3
340	20240712	144100	2287602050	22600	22600	22600	22600	38
341	20240712	144000	2286743250	22600	22600	22600	22600	5
342	20240712	143900	2286630250	22600	22550	22600	22550	4
343	20240712	143800	2286539950	22600	22600	22650	22600	708
344	20240712	143700	2270539000	22650	22650	22650	22650	3
345	20240712	143600	2270471050	22650	22650	22650	22650	3
346	20240712	143500	2270403100	22650	22650	22650	22600	49
347	20240712	143400	2269295400	22650	22650	22650	22600	12
348	20240712	143300	2269023700	22650	22650	22650	22650	3
349	20240712	143200	2268955750	22650	22600	22650	22600	825
350	20240712	143100	2250309750	22600	22600	22600	22600	2
351	20240712	143000	2250264550	22600	22600	22600	22550	10
352	20240712	142900	2250038800	22550	22600	22600	22550	474
353	20240712	142800	2239350000	22550	22600	22600	22550	94
354	20240712	142700	2237225850	22600	22600	22600	22600	4
355	20240712	142600	2237135450	22600	22600	22600	22600	7
356	20240712	142500	2236977250	22600	22600	22600	22550	153
357	20240712	142400	2233526950	22600	22600	22600	22550	8
358	20240712	142300	2233346200	22600	22600	22600	22550	205
359	20240712	142200	2228723200	22600	22600	22600	22600	2
360	20240712	142100	2228678000	22600	22600	22600	22600	7
361	20240712	142000	2228519800	22600	22550	22600	22550	20
362	20240712	141900	2228068700	22600	22600	22600	22600	12
363	20240712	141800	2227797500	22550	22600	22600	22550	62
364	20240712	141700	2226399300	22600	22600	22600	22600	4
365	20240712	141600	2226308900	22600	22550	22600	22550	53
366	20240712	141500	2225113650	22600	22600	22600	22600	3
367	20240712	141400	2225045850	22600	22600	22600	22600	4
368	20240712	141300	2224955450	22600	22600	22600	22600	8
369	20240712	141200	2224774650	22600	22600	22600	22600	2
370	20240712	141100	2224729450	22600	22600	22600	22600	15
371	20240712	141000	2224390450	22550	22550	22600	22550	122
372	20240712	140900	2221639200	22600	22600	22600	22550	98
373	20240712	140800	2219424450	22650	22650	22650	22650	6
374	20240712	140700	2219288550	22600	22650	22650	22600	112
375	20240712	140600	2216757250	22600	22600	22650	22600	1339
376	20240712	140500	2186495650	22650	22650	22650	22650	3
377	20240712	140400	2186427700	22650	22650	22650	22600	87
378	20240712	140300	2184461350	22650	22650	22650	22650	3
379	20240712	140200	2184393400	22650	22650	22650	22650	109
380	20240712	140100	2181924550	22650	22650	22650	22650	37
381	20240712	140000	2181086500	22650	22650	22650	22650	3
382	20240712	135900	2181018550	22600	22600	22650	22600	261
383	20240712	135800	2175119750	22600	22600	22650	22600	569
384	20240712	135700	2162260200	22650	22650	22650	22650	56
385	20240712	135600	2160991800	22650	22650	22650	22650	2
386	20240712	135500	2160946500	22650	22650	22650	22650	4
387	20240712	135400	2160855900	22650	22600	22650	22600	66
388	20240712	135300	2159363550	22650	22600	22650	22600	5
389	20240712	135200	2159250350	22650	22600	22650	22600	27
390	20240712	135100	2158639900	22650	22650	22650	22650	80
391	20240712	135000	2156827900	22650	22650	22650	22650	2
392	20240712	134900	2156782600	22600	22650	22650	22600	21
393	20240712	134800	2156307450	22650	22650	22650	22650	22
394	20240712	134700	2155809150	22650	22650	22650	22650	0
395	20240712	134600	2155809150	22650	22600	22650	22600	105
396	20240712	134500	2153435900	22650	22650	22650	22650	1
397	20240712	134400	2153413250	22650	22650	22650	22650	1
398	20240712	134300	2153390600	22650	22600	22650	22600	107
399	20240712	134200	2150972050	22650	22650	22650	22650	4
400	20240712	134100	2150881450	22650	22650	22650	22650	8
401	20240712	134000	2150700250	22650	22650	22650	22600	468
402	20240712	133900	2140121600	22650	22600	22650	22600	6
403	20240712	133800	2139985950	22650	22650	22650	22650	0
404	20240712	133700	2139985950	22650	22650	22650	22650	0
405	20240712	133600	2139985950	22650	22650	22650	22600	36
406	20240712	133500	2139172200	22650	22650	22650	22600	507
407	20240712	133400	2127713650	22650	22650	22650	22650	152
408	20240712	133300	2124270850	22650	22650	22650	22650	724
409	20240712	133200	2107872250	22700	22700	22700	22700	0
410	20240712	133100	2107872250	22700	22700	22700	22700	2
411	20240712	133000	2107826850	22700	22700	22700	22650	96
412	20240712	132900	2105651850	22700	22700	22700	22700	1
413	20240712	132800	2105629150	22650	22700	22700	22650	3
414	20240712	132700	2105561100	22700	22700	22700	22700	1
415	20240712	132600	2105538400	22600	22600	22600	22600	148
416	20240712	132500	2102193600	22600	22650	22650	22600	8
417	20240712	132400	2102012750	22600	22650	22700	22600	208
418	20240712	132300	2097303050	22700	22700	22700	22650	184
419	20240712	132200	2093135250	22650	22650	22650	22650	550
420	20240712	132100	2080677750	22700	22700	22700	22700	6
421	20240712	132000	2080541550	22700	22700	22700	22700	1
422	20240712	131900	2080518850	22700	22650	22750	22650	35
423	20240712	131800	2079724400	22750	22750	22750	22700	502
424	20240712	131700	2068328900	22750	22700	22750	22700	41
425	20240712	131600	2067398150	22750	22700	22750	22700	36
426	20240712	131500	2066580550	22750	22750	22750	22750	1
427	20240712	131400	2066557800	22750	22750	22750	22700	37
428	20240712	131300	2065717550	22700	22650	22700	22650	456
429	20240712	131200	2055387850	22700	22700	22700	22700	100
430	20240712	131100	2053117850	22700	22700	22700	22700	60
431	20240712	131000	2051755850	22700	22700	22700	22700	32
432	20240712	130900	2051029450	22700	22700	22700	22700	170
433	20240712	130800	2047170450	22700	22700	22700	22700	0
434	20240712	130700	2047170450	22700	22700	22700	22700	0
435	20240712	130600	2047170450	22700	22700	22700	22700	11
436	20240712	130500	2046920750	22700	22700	22700	22700	2
437	20240712	130400	2046875350	22700	22700	22700	22700	177
438	20240712	130300	2042857450	22750	22700	22750	22700	128
439	20240712	130200	2039951750	22700	22700	22700	22650	16
440	20240712	130100	2039588800	22700	22700	22700	22700	11
441	20240712	130000	2039339100	22700	22700	22700	22650	32
442	20240712	125900	2038613700	22700	22650	22700	22650	16
443	20240712	125800	2038251250	22700	22650	22700	22650	10
444	20240712	125700	2038024600	22700	22700	22700	22700	1
445	20240712	125600	2038001900	22700	22700	22700	22700	240
446	20240712	125500	2032553900	22700	22700	22700	22700	500
447	20240712	125400	2021203900	22700	22700	22700	22700	16
448	20240712	125300	2020840700	22700	22700	22700	22700	2
449	20240712	125200	2020795300	22700	22700	22700	22700	51
450	20240712	125100	2019637600	22650	22650	22650	22650	111
451	20240712	125000	2017123450	22650	22650	22650	22650	100
452	20240712	124900	2014858450	22600	22600	22600	22600	0
453	20240712	124800	2014858450	22600	22650	22650	22600	6
454	20240712	124700	2014722800	22650	22650	22650	22650	106
455	20240712	124600	2012321900	22650	22650	22650	22600	9
456	20240712	124500	2012118100	22600	22600	22600	22600	0
457	20240712	124400	2012118100	22600	22600	22600	22600	124
458	20240712	124300	2009315700	22600	22550	22600	22550	114
459	20240712	124200	2006744950	22550	22550	22550	22550	0
460	20240712	124100	2006744950	22550	22550	22550	22550	10
461	20240712	124000	2006519450	22550	22550	22550	22550	0
462	20240712	123900	2006519450	22550	22600	22600	22550	5
463	20240712	123800	2006406550	22550	22550	22550	22550	206
464	20240712	123700	2001761250	22550	22550	22550	22550	47
465	20240712	123600	2000701400	22550	22550	22550	22550	8
466	20240712	123500	2000521000	22550	22600	22600	22550	2
467	20240712	123400	2000475850	22600	22600	22600	22600	0
468	20240712	123300	2000475850	22600	22550	22600	22550	1083
469	20240712	123200	1976054150	22600	22600	22600	22600	7
470	20240712	123100	1975895950	22600	22600	22600	22600	2
471	20240712	123000	1975850750	22600	22600	22600	22600	20
472	20240712	122900	1975398750	22600	22600	22600	22600	2
473	20240712	122800	1975353550	22600	22600	22600	22600	518
474	20240712	122700	1963646750	22550	22550	22600	22550	60
475	20240712	122600	1962293600	22550	22550	22550	22550	1
476	20240712	122500	1962271050	22550	22550	22550	22550	300
477	20240712	122400	1955506050	22550	22550	22550	22550	0
478	20240712	122300	1955506050	22550	22550	22550	22550	182
479	20240712	122200	1951401950	22550	22550	22550	22500	6
480	20240712	122100	1951266850	22550	22550	22550	22550	1
481	20240712	122000	1951244300	22550	22550	22550	22550	1
482	20240712	121900	1951221750	22550	22550	22550	22550	32
483	20240712	121800	1950500150	22550	22550	22550	22550	9
484	20240712	121700	1950297200	22550	22550	22550	22550	1
485	20240712	121600	1950274650	22550	22550	22550	22550	0
486	20240712	121500	1950274650	22550	22550	22550	22550	1
487	20240712	121400	1950252100	22550	22550	22550	22550	14
488	20240712	121300	1949936400	22550	22550	22550	22550	1
489	20240712	121200	1949913850	22550	22550	22550	22550	66
490	20240712	121100	1948425550	22550	22550	22550	22500	54
491	20240712	121000	1947210450	22500	22500	22500	22500	51
492	20240712	120900	1946062950	22550	22550	22550	22550	24
493	20240712	120800	1945521750	22550	22500	22550	22500	2
494	20240712	120700	1945476700	22550	22550	22550	22550	4
495	20240712	120600	1945386500	22500	22500	22500	22500	101
496	20240712	120500	1943114000	22550	22550	22550	22550	5
497	20240712	120400	1943001250	22550	22550	22550	22550	2
498	20240712	120300	1942956150	22550	22500	22550	22500	7
499	20240712	120200	1942798400	22550	22550	22550	22550	0
500	20240712	120100	1942798400	22550	22550	22550	22550	0
501	20240712	120000	1942798400	22550	22550	22550	22500	15
502	20240712	115900	1942460750	22550	22550	22550	22550	35
503	20240712	115800	1941671500	22550	22500	22550	22500	14
504	20240712	115700	1941355850	22500	22550	22550	22500	2
505	20240712	115600	1941310800	22500	22550	22550	22500	111
506	20240712	115500	1938813250	22550	22550	22550	22550	4
507	20240712	115400	1938723050	22550	22550	22550	22550	14
508	20240712	115300	1938407350	22550	22550	22550	22550	113
509	20240712	115200	1935859200	22550	22550	22550	22550	2
510	20240712	115100	1935814100	22550	22550	22550	22550	14
511	20240712	115000	1935498400	22550	22550	22550	22500	58
512	20240712	114900	1934191050	22550	22500	22550	22500	8
513	20240712	114800	1934010700	22550	22550	22550	22550	2
514	20240712	114700	1933965600	22550	22550	22550	22550	1
515	20240712	114600	1933943050	22550	22550	22550	22550	18
516	20240712	114500	1933537150	22600	22600	22600	22600	1
517	20240712	114400	1933514550	22600	22600	22600	22550	13
518	20240712	114300	1933221050	22600	22600	22600	22500	496
519	20240712	114200	1922058250	22600	22600	22600	22600	2
520	20240712	114100	1922013050	22550	22550	22550	22550	557
521	20240712	114000	1909452700	22600	22550	22600	22550	21
522	20240712	113900	1908979100	22550	22600	22600	22550	103
523	20240712	113800	1906651800	22550	22600	22600	22550	16
524	20240712	113700	1906290450	22600	22600	22600	22600	21
525	20240712	113600	1905815850	22600	22600	22600	22600	4
526	20240712	113500	1905725450	22600	22600	22600	22600	0
527	20240712	113400	1905725450	22600	22600	22600	22600	35
528	20240712	113300	1904934450	22600	22600	22600	22600	74
529	20240712	113200	1903262050	22600	22600	22600	22600	0
530	20240712	113100	1903262050	22600	22600	22600	22600	324
531	20240712	113000	1895939650	22600	22600	22600	22600	52
532	20240712	112900	1894764450	22550	22600	22600	22550	55
533	20240712	112800	1893521500	22600	22600	22600	22600	2
534	20240712	112700	1893476300	22600	22600	22600	22600	1
535	20240712	112600	1893453700	22600	22600	22600	22600	2
536	20240712	112500	1893408500	22600	22600	22600	22600	21
537	20240712	112400	1892933900	22600	22600	22600	22600	1
538	20240712	112300	1892911300	22550	22600	22600	22550	23
539	20240712	112200	1892391550	22550	22550	22550	22550	882
540	20240712	112100	1872502450	22550	22550	22550	22550	2
541	20240712	112000	1872457350	22550	22550	22550	22550	22
542	20240712	111900	1871961250	22500	22500	22500	22500	10
543	20240712	111800	1871736250	22500	22550	22550	22500	120
544	20240712	111700	1869036150	22550	22550	22550	22550	3
545	20240712	111600	1868968500	22500	22500	22500	22500	70
546	20240712	111500	1867393500	22500	22500	22550	22500	57
547	20240712	111400	1866110400	22500	22550	22550	22500	19
548	20240712	111300	1865682850	22550	22550	22550	22550	92
549	20240712	111200	1863608250	22550	22500	22550	22500	52
550	20240712	111100	1862438150	22500	22500	22500	22500	18
551	20240712	111000	1862033150	22500	22500	22500	22500	24
552	20240712	110900	1861493150	22500	22450	22500	22450	1630
553	20240712	110800	1824825250	22450	22450	22500	22450	509
554	20240712	110700	1813398100	22500	22500	22500	22500	10
555	20240712	110600	1813173100	22500	22450	22500	22450	9
556	20240712	110500	1812970900	22500	22500	22500	22500	2
557	20240712	110400	1812925900	22450	22500	22500	22450	26
558	20240712	110300	1812342100	22500	22500	22500	22500	1
559	20240712	110200	1812319600	22500	22500	22500	22500	2
560	20240712	110100	1812274600	22500	22500	22500	22500	48
561	20240712	110000	1811194600	22500	22500	22500	22500	51
562	20240712	105900	1810047100	22500	22500	22500	22500	97
563	20240712	105800	1807864600	22500	22450	22500	22450	178
564	20240712	105700	1803864700	22500	22500	22500	22500	112
565	20240712	105600	1801344700	22500	22500	22500	22500	57
566	20240712	105500	1800062200	22500	22500	22500	22450	145
567	20240712	105400	1796804550	22500	22500	22500	22500	10
568	20240712	105300	1796579550	22500	22500	22500	22500	47
569	20240712	105200	1795522050	22500	22500	22500	22500	2
570	20240712	105100	1795477050	22500	22500	22500	22500	2
571	20240712	105000	1795432050	22500	22500	22500	22450	5
572	20240712	104900	1795319650	22500	22550	22550	22500	210
573	20240712	104800	1790594550	22600	22550	22600	22550	51
574	20240712	104700	1789444450	22550	22550	22550	22550	302
575	20240712	104600	1782634350	22550	22550	22550	22550	2
576	20240712	104500	1782589250	22500	22500	22500	22450	1052
577	20240712	104400	1758919950	22500	22500	22500	22500	12
578	20240712	104300	1758649950	22500	22500	22500	22450	80
579	20240712	104200	1756853700	22500	22500	22500	22500	56
580	20240712	104100	1755593700	22550	22550	22550	22550	6
581	20240712	104000	1755458400	22550	22550	22550	22500	13
582	20240712	103900	1755165750	22550	22550	22550	22550	1
583	20240712	103800	1755143200	22550	22550	22550	22550	2
584	20240712	103700	1755098100	22550	22500	22550	22500	42
585	20240712	103600	1754152850	22550	22550	22550	22550	8
586	20240712	103500	1753972450	22550	22550	22550	22500	45
587	20240712	103400	1752959750	22550	22500	22550	22500	65
588	20240712	103300	1751497000	22500	22550	22550	22500	21
589	20240712	103200	1751023950	22450	22450	22450	22450	1
590	20240712	103100	1751001500	22350	22550	22550	22350	1911
591	20240712	103000	1708142000	22550	22500	22550	22450	376
592	20240712	102900	1699681600	22500	22500	22500	22500	25
593	20240712	102800	1699119100	22500	22500	22500	22500	1
594	20240712	102700	1699096600	22500	22500	22500	22450	651
595	20240712	102600	1684456600	22500	22500	22500	22500	116
596	20240712	102500	1681846600	22500	22500	22500	22500	203
597	20240712	102400	1677279100	22500	22450	22500	22400	649
598	20240712	102300	1662706300	22400	22400	22400	22400	583
599	20240712	102200	1649647100	22350	22350	22350	22350	370
600	20240712	102100	1641377600	22400	22400	22400	22350	152
601	20240712	102000	1637977850	22400	22400	22400	22400	4
602	20240712	101900	1637888250	22350	22350	22350	22300	133
603	20240712	101800	1634915750	22350	22400	22400	22350	1148
604	20240712	101700	1609253150	22400	22350	22400	22350	121
605	20240712	101600	1606544300	22350	22400	22400	22350	101
606	20240712	101500	1604286900	22350	22400	22400	22350	172
607	20240712	101400	1600442650	22400	22400	22400	22400	20
608	20240712	101300	1599994650	22400	22400	22400	22350	859
609	20240712	101200	1580793650	22400	22450	22450	22400	305
610	20240712	101100	1573961600	22400	22400	22400	22400	1
611	20240712	101000	1573939200	22350	22400	22400	22350	131
612	20240712	100900	1571011300	22350	22350	22450	22350	621
613	20240712	100800	1557131850	22350	22400	22450	22350	82
614	20240712	100700	1555297050	22350	22350	22400	22350	8
615	20240712	100600	1555118200	22350	22350	22400	22300	669
616	20240712	100500	1540168000	22350	22450	22450	22350	4
617	20240712	100400	1540078400	22450	22450	22450	22300	1317
618	20240712	100300	1510684300	22350	22400	22400	22350	595
619	20240712	100200	1497356650	22400	22350	22400	22350	95
620	20240712	100100	1495233350	22300	22300	22350	22300	729
621	20240712	100000	1478974400	22300	22300	22350	22300	582
622	20240712	095900	1465993050	22350	22350	22350	22350	1517
623	20240712	095800	1432088100	22350	22400	22400	22350	1133
624	20240712	095700	1406738000	22400	22400	22450	22400	712
625	20240712	095600	1390789150	22400	22400	22450	22400	1525
626	20240712	095500	1356624650	22450	22450	22450	22400	857
627	20240712	095400	1337385050	22500	22450	22500	22450	12
628	20240712	095300	1337115400	22450	22450	22500	22450	202
629	20240712	095200	1332580450	22450	22500	22550	22450	558
630	20240712	095100	1320025450	22500	22500	22500	22500	220
631	20240712	095000	1315075450	22500	22550	22550	22500	1515
632	20240712	094900	1280986650	22500	22550	22550	22500	798
633	20240712	094800	1262993550	22600	22600	22600	22600	27
634	20240712	094700	1262383350	22600	22550	22600	22550	592
635	20240712	094600	1249027200	22550	22600	22600	22550	52
636	20240712	094500	1247852050	22550	22500	22600	22500	27
637	20240712	094400	1247243800	22600	22550	22600	22550	117
638	20240712	094300	1244605300	22500	22550	22600	22500	299
639	20240712	094200	1237863750	22600	22550	22600	22550	359
640	20240712	094100	1229755100	22550	22550	22550	22550	37
641	20240712	094000	1228920750	22550	22600	22600	22550	126
642	20240712	093900	1226073650	22550	22550	22550	22550	357
643	20240712	093800	1218023300	22500	22500	22500	22500	97
644	20240712	093700	1215840800	22500	22550	22550	22500	586
645	20240712	093600	1202655700	22500	22500	22500	22500	0
646	20240712	093500	1202655700	22500	22550	22550	22450	1520
647	20240712	093400	1168451450	22550	22550	22550	22550	259
648	20240712	093300	1162611000	22600	22600	22600	22550	1113
649	20240712	093200	1137492100	22600	22650	22650	22600	399
650	20240712	093100	1128473650	22650	22650	22650	22600	123
651	20240712	093000	1125687850	22700	22700	22700	22700	62
652	20240712	092900	1124280450	22750	22700	22750	22650	189
653	20240712	092800	1119991850	22700	22650	22700	22650	181
654	20240712	092700	1115888150	22650	22650	22650	22650	10
655	20240712	092600	1115661650	22650	22650	22650	22650	1
656	20240712	092500	1115639000	22600	22550	22650	22550	148
657	20240712	092400	1112290350	22550	22550	22550	22550	3
658	20240712	092300	1112222700	22650	22500	22650	22500	818
659	20240712	092200	1093786750	22500	22500	22550	22500	8
660	20240712	092100	1093606700	22500	22550	22550	22500	401
661	20240712	092000	1084564950	22500	22550	22550	22500	312
662	20240712	091900	1077529500	22600	22650	22650	22550	907
663	20240712	091800	1057007550	22650	22600	22700	22600	355
664	20240712	091700	1048982150	22600	22600	22600	22600	152
665	20240712	091600	1045546950	22600	22650	22700	22600	1065
666	20240712	091500	1021425350	22700	22700	22700	22650	250
667	20240712	091400	1015753500	22600	22600	22650	22550	1570
668	20240712	091300	980269000	22600	22600	22900	22550	1277
669	20240712	091200	951297450	22650	22550	22650	22500	408
670	20240712	091100	942096800	22550	22450	22650	22450	3705
671	20240712	091000	858659450	22400	22450	22500	22350	2892
672	20240712	090900	793851900	22400	22400	22450	22350	583
673	20240712	090800	780795600	22350	22350	22350	22300	2505
674	20240712	090700	724824250	22350	22400	22400	22300	1874
675	20240712	090600	682936350	22300	22350	22400	22250	1170
676	20240712	090500	656835850	22300	22450	22450	22200	10086
677	20240712	090400	432267700	22450	22600	22600	22450	4315
678	20240712	090300	335170000	22550	22600	22650	22500	1094
679	20240712	090200	310493900	22600	22600	22650	22600	727
680	20240712	090100	294054750	22600	22450	22600	22400	800
681	20240712	090000	276027450	22400	22400	22900	22350	11972