KissMeData/090360/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200600	3248914450	28600	28600	28600	28600	941
3	20240712	200500	3248914450	28600	28600	28600	28600	0
4	20240712	200400	3248914450	28600	28600	28600	28600	0
5	20240712	200300	3248914450	28600	28600	28600	28600	0
6	20240712	200200	3248914450	28600	28600	28600	28600	0
7	20240712	200100	3248914450	28600	28600	28600	28600	0
8	20240712	200000	3248914450	28600	28600	28600	28600	0
9	20240712	195900	3248914450	28600	28600	28600	28600	0
10	20240712	195800	3248914450	28600	28600	28600	28600	0
11	20240712	195700	3248914450	28600	28600	28600	28600	0
12	20240712	195600	3248914450	28600	28600	28600	28600	0
13	20240712	195500	3248914450	28600	28600	28600	28600	0
14	20240712	195400	3248914450	28600	28600	28600	28600	0
15	20240712	195300	3248914450	28600	28600	28600	28600	0
16	20240712	195200	3248914450	28600	28600	28600	28600	0
17	20240712	195100	3248914450	28600	28600	28600	28600	0
18	20240712	195000	3248914450	28600	28600	28600	28600	0
19	20240712	194900	3248914450	28600	28600	28600	28600	0
20	20240712	194800	3248914450	28600	28600	28600	28600	0
21	20240712	194700	3248914450	28600	28600	28600	28600	0
22	20240712	194600	3248914450	28600	28600	28600	28600	0
23	20240712	194500	3248914450	28600	28600	28600	28600	0
24	20240712	194400	3248914450	28600	28600	28600	28600	0
25	20240712	194300	3248914450	28600	28600	28600	28600	0
26	20240712	194200	3248914450	28600	28600	28600	28600	0
27	20240712	194100	3248914450	28600	28600	28600	28600	0
28	20240712	194000	3248914450	28600	28600	28600	28600	0
29	20240712	193900	3248914450	28600	28600	28600	28600	0
30	20240712	193800	3248914450	28600	28600	28600	28600	0
31	20240712	193700	3248914450	28600	28600	28600	28600	0
32	20240712	193600	3248914450	28600	28600	28600	28600	941
33	20240712	193500	3248914450	28600	28600	28600	28600	0
34	20240712	193400	3248914450	28600	28600	28600	28600	0
35	20240712	193300	3248914450	28600	28600	28600	28600	0
36	20240712	193200	3248914450	28600	28600	28600	28600	0
37	20240712	193100	3248914450	28600	28600	28600	28600	0
38	20240712	193000	3248914450	28600	28600	28600	28600	0
39	20240712	192900	3248914450	28600	28600	28600	28600	0
40	20240712	192800	3248914450	28600	28600	28600	28600	0
41	20240712	192700	3248914450	28600	28600	28600	28600	0
42	20240712	192600	3248914450	28600	28600	28600	28600	0
43	20240712	192500	3248914450	28600	28600	28600	28600	0
44	20240712	192400	3248914450	28600	28600	28600	28600	0
45	20240712	192300	3248914450	28600	28600	28600	28600	0
46	20240712	192200	3248914450	28600	28600	28600	28600	0
47	20240712	192100	3248914450	28600	28600	28600	28600	0
48	20240712	192000	3248914450	28600	28600	28600	28600	0
49	20240712	191900	3248914450	28600	28600	28600	28600	0
50	20240712	191800	3248914450	28600	28600	28600	28600	0
51	20240712	191700	3248914450	28600	28600	28600	28600	0
52	20240712	191600	3248914450	28600	28600	28600	28600	0
53	20240712	191500	3248914450	28600	28600	28600	28600	0
54	20240712	191400	3248914450	28600	28600	28600	28600	0
55	20240712	191300	3248914450	28600	28600	28600	28600	0
56	20240712	191200	3248914450	28600	28600	28600	28600	0
57	20240712	191100	3248914450	28600	28600	28600	28600	0
58	20240712	191000	3248914450	28600	28600	28600	28600	0
59	20240712	190900	3248914450	28600	28600	28600	28600	0
60	20240712	190800	3248914450	28600	28600	28600	28600	0
61	20240712	190700	3248914450	28600	28600	28600	28600	0
62	20240712	190600	3248914450	28600	28600	28600	28600	941
63	20240712	190500	3248914450	28600	28600	28600	28600	0
64	20240712	190400	3248914450	28600	28600	28600	28600	0
65	20240712	190300	3248914450	28600	28600	28600	28600	0
66	20240712	190200	3248914450	28600	28600	28600	28600	0
67	20240712	190100	3248914450	28600	28600	28600	28600	0
68	20240712	190000	3248914450	28600	28600	28600	28600	0
69	20240712	185900	3248914450	28600	28600	28600	28600	0
70	20240712	185800	3248914450	28600	28600	28600	28600	0
71	20240712	185700	3248914450	28600	28600	28600	28600	0
72	20240712	185600	3248914450	28600	28600	28600	28600	0
73	20240712	185500	3248914450	28600	28600	28600	28600	0
74	20240712	185400	3248914450	28600	28600	28600	28600	0
75	20240712	185300	3248914450	28600	28600	28600	28600	0
76	20240712	185200	3248914450	28600	28600	28600	28600	0
77	20240712	185100	3248914450	28600	28600	28600	28600	0
78	20240712	185000	3248914450	28600	28600	28600	28600	0
79	20240712	184900	3248914450	28600	28600	28600	28600	0
80	20240712	184800	3248914450	28600	28600	28600	28600	0
81	20240712	184700	3248914450	28600	28600	28600	28600	0
82	20240712	184600	3248914450	28600	28600	28600	28600	0
83	20240712	184500	3248914450	28600	28600	28600	28600	0
84	20240712	184400	3248914450	28600	28600	28600	28600	0
85	20240712	184300	3248914450	28600	28600	28600	28600	0
86	20240712	184200	3248914450	28600	28600	28600	28600	0
87	20240712	184100	3248914450	28600	28600	28600	28600	0
88	20240712	184000	3248914450	28600	28600	28600	28600	0
89	20240712	183900	3248914450	28600	28600	28600	28600	0
90	20240712	183800	3248914450	28600	28600	28600	28600	0
91	20240712	183700	3248914450	28600	28600	28600	28600	0
92	20240712	183600	3248914450	28600	28600	28600	28600	941
93	20240712	183500	3248914450	28600	28600	28600	28600	0
94	20240712	183400	3248914450	28600	28600	28600	28600	0
95	20240712	183300	3248914450	28600	28600	28600	28600	0
96	20240712	183200	3248914450	28600	28600	28600	28600	0
97	20240712	183100	3248914450	28600	28600	28600	28600	0
98	20240712	183000	3248914450	28600	28600	28600	28600	0
99	20240712	182900	3248914450	28600	28600	28600	28600	0
100	20240712	182800	3248914450	28600	28600	28600	28600	0
101	20240712	182700	3248914450	28600	28600	28600	28600	0
102	20240712	182600	3248914450	28600	28600	28600	28600	0
103	20240712	182500	3248914450	28600	28600	28600	28600	0
104	20240712	182400	3248914450	28600	28600	28600	28600	0
105	20240712	182300	3248914450	28600	28600	28600	28600	0
106	20240712	182200	3248914450	28600	28600	28600	28600	0
107	20240712	182100	3248914450	28600	28600	28600	28600	0
108	20240712	182000	3248914450	28600	28600	28600	28600	0
109	20240712	181900	3248914450	28600	28600	28600	28600	0
110	20240712	181800	3248914450	28600	28600	28600	28600	0
111	20240712	181700	3248914450	28600	28600	28600	28600	0
112	20240712	181600	3248914450	28600	28600	28600	28600	0
113	20240712	181500	3248914450	28600	28600	28600	28600	0
114	20240712	181400	3248914450	28600	28600	28600	28600	0
115	20240712	181300	3248914450	28600	28600	28600	28600	0
116	20240712	181200	3248914450	28600	28600	28600	28600	0
117	20240712	181100	3248914450	28600	28600	28600	28600	0
118	20240712	181000	3248914450	28600	28600	28600	28600	0
119	20240712	180900	3248914450	28600	28600	28600	28600	0
120	20240712	180800	3248914450	28600	28600	28600	28600	0
121	20240712	180700	3248914450	28600	28600	28600	28600	0
122	20240712	180600	3248914450	28600	28600	28600	28600	941
123	20240712	180500	3248914450	28600	28600	28600	28600	0
124	20240712	180400	3248914450	28600	28600	28600	28600	0
125	20240712	180300	3248914450	28600	28600	28600	28600	0
126	20240712	180200	3248914450	28600	28600	28600	28600	0
127	20240712	180100	3248914450	28600	28600	28600	28600	0
128	20240712	180000	3248914450	28600	28600	28600	28600	0
129	20240712	175900	3248914450	28600	28600	28600	28600	0
130	20240712	175800	3248914450	28600	28600	28600	28600	0
131	20240712	175700	3248914450	28600	28600	28600	28600	0
132	20240712	175600	3248914450	28600	28600	28600	28600	0
133	20240712	175500	3248914450	28600	28600	28600	28600	0
134	20240712	175400	3248914450	28600	28600	28600	28600	0
135	20240712	175300	3248914450	28600	28600	28600	28600	0
136	20240712	175200	3248914450	28600	28600	28600	28600	0
137	20240712	175100	3248914450	28600	28600	28600	28600	0
138	20240712	175000	3248914450	28600	28600	28600	28600	0
139	20240712	174900	3248914450	28600	28600	28600	28600	0
140	20240712	174800	3248914450	28600	28600	28600	28600	0
141	20240712	174700	3248914450	28600	28600	28600	28600	0
142	20240712	174600	3248914450	28600	28600	28600	28600	0
143	20240712	174500	3248914450	28600	28600	28600	28600	0
144	20240712	174400	3248914450	28600	28600	28600	28600	0
145	20240712	174300	3248914450	28600	28600	28600	28600	0
146	20240712	174200	3248914450	28600	28600	28600	28600	0
147	20240712	174100	3248914450	28600	28600	28600	28600	0
148	20240712	174000	3248914450	28600	28600	28600	28600	0
149	20240712	173900	3248914450	28600	28600	28600	28600	0
150	20240712	173800	3248914450	28600	28600	28600	28600	0
151	20240712	173700	3248914450	28600	28600	28600	28600	0
152	20240712	173600	3248914450	28600	28600	28600	28600	941
153	20240712	173500	3248914450	28600	28600	28600	28600	0
154	20240712	173400	3248914450	28600	28600	28600	28600	0
155	20240712	173300	3248914450	28600	28600	28600	28600	0
156	20240712	173200	3248914450	28600	28600	28600	28600	0
157	20240712	173100	3248914450	28600	28600	28600	28600	0
158	20240712	173000	3248914450	28600	28600	28600	28600	0
159	20240712	172900	3248914450	28600	28600	28600	28600	0
160	20240712	172800	3248914450	28600	28600	28600	28600	0
161	20240712	172700	3248914450	28600	28600	28600	28600	0
162	20240712	172600	3248914450	28600	28600	28600	28600	0
163	20240712	172500	3248914450	28600	28600	28600	28600	0
164	20240712	172400	3248914450	28600	28600	28600	28600	0
165	20240712	172300	3248914450	28600	28600	28600	28600	0
166	20240712	172200	3248914450	28600	28600	28600	28600	0
167	20240712	172100	3248914450	28600	28600	28600	28600	0
168	20240712	172000	3248914450	28600	28600	28600	28600	0
169	20240712	171900	3248914450	28600	28600	28600	28600	0
170	20240712	171800	3248914450	28600	28600	28600	28600	0
171	20240712	171700	3248914450	28600	28600	28600	28600	0
172	20240712	171600	3248914450	28600	28600	28600	28600	0
173	20240712	171500	3248914450	28600	28600	28600	28600	0
174	20240712	171400	3248914450	28600	28600	28600	28600	0
175	20240712	171300	3248914450	28600	28600	28600	28600	0
176	20240712	171200	3248914450	28600	28600	28600	28600	0
177	20240712	171100	3248914450	28600	28600	28600	28600	0
178	20240712	171000	3248914450	28600	28600	28600	28600	0
179	20240712	170900	3248914450	28600	28600	28600	28600	0
180	20240712	170800	3248914450	28600	28600	28600	28600	0
181	20240712	170700	3248914450	28600	28600	28600	28600	0
182	20240712	170600	3248914450	28600	28600	28600	28600	941
183	20240712	170500	3248914450	28600	28600	28600	28600	0
184	20240712	170400	3248914450	28600	28600	28600	28600	0
185	20240712	170300	3248914450	28600	28600	28600	28600	0
186	20240712	170200	3248914450	28600	28600	28600	28600	0
187	20240712	170100	3248914450	28600	28600	28600	28600	0
188	20240712	170000	3248914450	28600	28600	28600	28600	0
189	20240712	165900	3248914450	28600	28600	28600	28600	0
190	20240712	165800	3248914450	28600	28600	28600	28600	0
191	20240712	165700	3248914450	28600	28600	28600	28600	0
192	20240712	165600	3248914450	28600	28600	28600	28600	0
193	20240712	165500	3248914450	28600	28600	28600	28600	0
194	20240712	165400	3248914450	28600	28600	28600	28600	0
195	20240712	165300	3248914450	28600	28600	28600	28600	0
196	20240712	165200	3248914450	28600	28600	28600	28600	0
197	20240712	165100	3248914450	28600	28600	28600	28600	0
198	20240712	165000	3248914450	28600	28600	28600	28600	0
199	20240712	164900	3248914450	28600	28600	28600	28600	0
200	20240712	164800	3248914450	28600	28600	28600	28600	0
201	20240712	164700	3248914450	28600	28600	28600	28600	0
202	20240712	164600	3248914450	28600	28600	28600	28600	0
203	20240712	164500	3248914450	28600	28600	28600	28600	0
204	20240712	164400	3248914450	28600	28600	28600	28600	0
205	20240712	164300	3248914450	28600	28600	28600	28600	0
206	20240712	164200	3248914450	28600	28600	28600	28600	0
207	20240712	164100	3248914450	28600	28600	28600	28600	0
208	20240712	164000	3248914450	28600	28600	28600	28600	0
209	20240712	163900	3248914450	28600	28600	28600	28600	0
210	20240712	163800	3248914450	28600	28600	28600	28600	0
211	20240712	163700	3248914450	28600	28600	28600	28600	0
212	20240712	163600	3248914450	28600	28600	28600	28600	941
213	20240712	163500	3248914450	28600	28600	28600	28600	0
214	20240712	163400	3248914450	28600	28600	28600	28600	0
215	20240712	163300	3248914450	28600	28600	28600	28600	0
216	20240712	163200	3248914450	28600	28600	28600	28600	0
217	20240712	163100	3248914450	28600	28600	28600	28600	0
218	20240712	163000	3248914450	28600	28600	28600	28600	0
219	20240712	162900	3248914450	28600	28600	28600	28600	0
220	20240712	162800	3248914450	28600	28600	28600	28600	0
221	20240712	162700	3248914450	28600	28600	28600	28600	0
222	20240712	162600	3248914450	28600	28600	28600	28600	0
223	20240712	162500	3248914450	28600	28600	28600	28600	0
224	20240712	162400	3248914450	28600	28600	28600	28600	0
225	20240712	162300	3248914450	28600	28600	28600	28600	0
226	20240712	162200	3248914450	28600	28600	28600	28600	0
227	20240712	162100	3248914450	28600	28600	28600	28600	0
228	20240712	162000	3248914450	28600	28600	28600	28600	0
229	20240712	161900	3248914450	28600	28600	28600	28600	0
230	20240712	161800	3248914450	28600	28600	28600	28600	0
231	20240712	161700	3248914450	28600	28600	28600	28600	0
232	20240712	161600	3248914450	28600	28600	28600	28600	0
233	20240712	161500	3248914450	28600	28600	28600	28600	0
234	20240712	161400	3248914450	28600	28600	28600	28600	0
235	20240712	161300	3248914450	28600	28600	28600	28600	0
236	20240712	161200	3248914450	28600	28600	28600	28600	0
237	20240712	161100	3248914450	28600	28600	28600	28600	0
238	20240712	161000	3248914450	28600	28600	28600	28600	0
239	20240712	160900	3248914450	28600	28600	28600	28600	0
240	20240712	160800	3248914450	28600	28600	28600	28600	0
241	20240712	160700	3248914450	28600	28600	28600	28600	0
242	20240712	160600	3248914450	28600	28600	28600	28600	941
243	20240712	160500	3248914450	28600	28600	28600	28600	0
244	20240712	160400	3248914450	28600	28600	28600	28600	0
245	20240712	160300	3248914450	28600	28600	28600	28600	0
246	20240712	160200	3248914450	28600	28600	28600	28600	0
247	20240712	160100	3248914450	28600	28600	28600	28600	0
248	20240712	160000	3248914450	28600	28600	28600	28600	0
249	20240712	155900	3248914450	28600	28600	28600	28600	0
250	20240712	155800	3248914450	28600	28600	28600	28600	0
251	20240712	155700	3248914450	28600	28600	28600	28600	0
252	20240712	155600	3248914450	28600	28600	28600	28600	0
253	20240712	155500	3248914450	28600	28600	28600	28600	0
254	20240712	155400	3248914450	28600	28600	28600	28600	0
255	20240712	155300	3248914450	28600	28600	28600	28600	0
256	20240712	155200	3248914450	28600	28600	28600	28600	0
257	20240712	155100	3248914450	28600	28600	28600	28600	0
258	20240712	155000	3248914450	28600	28600	28600	28600	0
259	20240712	154900	3248914450	28600	28600	28600	28600	0
260	20240712	154800	3248914450	28600	28600	28600	28600	0
261	20240712	154700	3248914450	28600	28600	28600	28600	0
262	20240712	154600	3248914450	28600	28600	28600	28600	0
263	20240712	154500	3248914450	28600	28600	28600	28600	0
264	20240712	154400	3248914450	28600	28600	28600	28600	0
265	20240712	154300	3248914450	28600	28600	28600	28600	0
266	20240712	154200	3248914450	28600	28600	28600	28600	0
267	20240712	154100	3248914450	28600	28600	28600	28600	0
268	20240712	154000	3248914450	28600	28600	28600	28600	0
269	20240712	153900	3248914450	28600	28600	28600	28600	0
270	20240712	153800	3248914450	28600	28600	28600	28600	0
271	20240712	153700	3248914450	28600	28600	28600	28600	0
272	20240712	153600	3248914450	28600	28600	28600	28600	941
273	20240712	153500	3248914450	28600	28600	28600	28600	0
274	20240712	153400	3248914450	28600	28600	28600	28600	0
275	20240712	153300	3248914450	28600	28600	28600	28600	0
276	20240712	153200	3248914450	28600	28600	28600	28600	0
277	20240712	153100	3248914450	28600	28600	28600	28600	0
278	20240712	153000	3248914450	28600	28600	28600	28600	941
279	20240712	152900	3222001850	28750	28750	28750	28750	0
280	20240712	152800	3222001850	28750	28750	28750	28750	0
281	20240712	152700	3222001850	28750	28750	28750	28750	0
282	20240712	152600	3222001850	28750	28750	28750	28750	0
283	20240712	152500	3222001850	28750	28750	28750	28750	0
284	20240712	152400	3222001850	28750	28750	28750	28750	0
285	20240712	152300	3222001850	28750	28750	28750	28750	0
286	20240712	152200	3222001850	28750	28750	28750	28750	0
287	20240712	152100	3222001850	28750	28750	28750	28750	0
288	20240712	152000	3222001850	28750	28750	28750	28750	0
289	20240712	151900	3222001850	28750	28750	28750	28650	35
290	20240712	151800	3220997600	28700	28700	28750	28700	144
291	20240712	151700	3216864100	28700	28700	28700	28650	184
292	20240712	151600	3211583800	28700	28700	28700	28700	101
293	20240712	151500	3208685100	28700	28700	28700	28700	504
294	20240712	151400	3194220300	28600	28700	28700	28600	72
295	20240712	151300	3192155400	28700	28700	28700	28700	145
296	20240712	151200	3187993900	28700	28650	28700	28650	19
297	20240712	151100	3187448650	28650	28550	28650	28550	52
298	20240712	151000	3185958950	28550	28550	28550	28550	1
299	20240712	150900	3185930400	28650	28600	28650	28600	68
300	20240712	150800	3183982950	28550	28600	28600	28550	347
301	20240712	150700	3174069350	28600	28550	28600	28550	120
302	20240712	150600	3170643150	28600	28600	28600	28550	309
303	20240712	150500	3161818600	28600	28600	28600	28600	23
304	20240712	150400	3161160800	28650	28600	28700	28600	701
305	20240712	150300	3141112050	28650	28700	28700	28650	303
306	20240712	150200	3132430750	28700	28650	28700	28650	101
307	20240712	150100	3129537050	28700	28650	28700	28650	11
308	20240712	150000	3129221850	28650	28700	28700	28650	35
309	20240712	145900	3128219050	28650	28700	28700	28650	13
310	20240712	145800	3127846350	28700	28700	28700	28700	171
311	20240712	145700	3122938650	28700	28650	28700	28650	89
312	20240712	145600	3120388750	28650	28650	28650	28650	312
313	20240712	145500	3111449950	28700	28700	28700	28700	2
314	20240712	145400	3111392550	28650	28650	28700	28650	381
315	20240712	145300	3100476800	28700	28700	28700	28700	0
316	20240712	145200	3100476800	28700	28700	28700	28650	66
317	20240712	145100	3098583150	28650	28750	28750	28650	143
318	20240712	145000	3094479000	28700	28700	28750	28700	48
319	20240712	144900	3093101350	28750	28750	28750	28750	27
320	20240712	144800	3092325100	28750	28700	28750	28700	12
321	20240712	144700	3091980650	28750	28700	28750	28700	72
322	20240712	144600	3089914150	28700	28750	28750	28700	108
323	20240712	144500	3086813250	28650	28750	28750	28650	81
324	20240712	144400	3084492500	28700	28800	28800	28700	149
325	20240712	144300	3080213250	28850	28850	28850	28850	0
326	20240712	144200	3080213250	28850	28850	28850	28850	1
327	20240712	144100	3080184400	28850	28750	28850	28750	171
328	20240712	144000	3075267750	28900	28900	28900	28900	0
329	20240712	143900	3075267750	28900	28900	28900	28900	2
330	20240712	143800	3075209950	28900	28850	28900	28850	293
331	20240712	143700	3066756800	28850	28800	28850	28800	4
332	20240712	143600	3066641500	28800	28700	28850	28700	113
333	20240712	143500	3063398000	28850	28800	28850	28800	50
334	20240712	143400	3061956200	28800	28800	28800	28700	16
335	20240712	143300	3061496500	28700	28700	28800	28700	134
336	20240712	143200	3057640700	28800	28800	28800	28800	7
337	20240712	143100	3057439100	28700	28800	28800	28700	129
338	20240712	143000	3053724200	28700	28700	28800	28700	9
339	20240712	142900	3053465700	28800	28700	28800	28700	44
340	20240712	142800	3052202700	28700	28700	28700	28700	360
341	20240712	142700	3041870700	28800	28800	28800	28800	3
342	20240712	142600	3041784300	28800	28800	28800	28800	4
343	20240712	142500	3041669100	28800	28800	28800	28800	4
344	20240712	142400	3041553900	28800	28800	28800	28800	0
345	20240712	142300	3041553900	28800	28800	28800	28650	48
346	20240712	142200	3040176500	28700	28700	28800	28700	705
347	20240712	142100	3019942850	28750	28750	28750	28750	206
348	20240712	142000	3014020350	28750	28750	28750	28700	44
349	20240712	141900	3012757300	28750	28750	28800	28750	207
350	20240712	141800	3006805950	28750	28750	28750	28750	247
351	20240712	141700	2999704700	28750	28750	28800	28750	453
352	20240712	141600	2986680500	28800	28850	28850	28800	117
353	20240712	141500	2983310800	28800	28800	28850	28800	152
354	20240712	141400	2978933150	28800	28800	28800	28800	29
355	20240712	141300	2978097950	28850	28800	28850	28800	134
356	20240712	141200	2974238650	28850	28850	28850	28850	172
357	20240712	141100	2969276450	28850	28850	28850	28850	10
358	20240712	141000	2968987950	28850	28850	28850	28850	23
359	20240712	140900	2968324400	28850	28850	28850	28850	2
360	20240712	140800	2968266700	28850	28850	28850	28850	0
361	20240712	140700	2968266700	28850	28800	28850	28800	22
362	20240712	140600	2967632900	28800	28800	28800	28800	51
363	20240712	140500	2966164100	28750	28750	28750	28750	272
364	20240712	140400	2958344100	28750	28800	28800	28750	222
365	20240712	140300	2951960500	28850	28850	28850	28850	0
366	20240712	140200	2951960500	28850	28750	28850	28750	12
367	20240712	140100	2951615400	28900	28750	28900	28750	354
368	20240712	140000	2941436550	28750	28850	28850	28750	1000
369	20240712	135900	2912617450	28900	28900	28900	28900	0
370	20240712	135800	2912617450	28900	28900	28900	28850	504
371	20240712	135700	2898076950	28900	28950	28950	28900	1102
372	20240712	135600	2866191000	29000	29000	29000	29000	0
373	20240712	135500	2866191000	29000	29000	29050	29000	37
374	20240712	135400	2865117950	29050	29050	29050	29050	2
375	20240712	135300	2865059850	29050	29050	29050	29000	22
376	20240712	135200	2864421750	29000	29050	29050	29000	49
377	20240712	135100	2863000700	29000	29050	29050	29000	99
378	20240712	135000	2860129400	29000	29000	29000	29000	734
379	20240712	134900	2838843400	29050	29050	29050	29050	5
380	20240712	134800	2838698150	29050	29050	29050	29050	0
381	20240712	134700	2838698150	29050	29100	29100	29050	20
382	20240712	134600	2838117050	29050	29050	29050	29050	0
383	20240712	134500	2838117050	29050	29050	29050	29050	5
384	20240712	134400	2837971800	29050	29050	29050	29050	13
385	20240712	134300	2837594150	29100	29050	29100	29050	11
386	20240712	134200	2837274250	29100	29050	29100	29050	4
387	20240712	134100	2837158000	29050	29050	29050	29050	101
388	20240712	134000	2834223950	29100	29100	29100	29100	0
389	20240712	133900	2834223950	29100	29100	29100	29100	3
390	20240712	133800	2834136650	29100	29050	29100	29050	4
391	20240712	133700	2834020350	29050	29050	29050	29050	3
392	20240712	133600	2833933200	29100	29100	29100	29100	1
393	20240712	133500	2833904100	29100	29100	29100	29100	0
394	20240712	133400	2833904100	29100	29100	29100	29100	0
395	20240712	133300	2833904100	29100	29100	29100	29100	22
396	20240712	133200	2833263900	29050	29050	29050	29050	14
397	20240712	133100	2832857200	29050	29050	29100	29050	176
398	20240712	133000	2827744350	29100	29100	29100	29100	5
399	20240712	132900	2827598850	29100	29100	29100	29100	0
400	20240712	132800	2827598850	29100	29100	29100	29100	1
401	20240712	132700	2827569750	29100	29100	29100	29050	369
402	20240712	132600	2816848500	29100	29050	29100	29050	367
403	20240712	132500	2806187050	29100	29100	29100	29100	18
404	20240712	132400	2805663250	29100	29100	29100	29100	0
405	20240712	132300	2805663250	29100	29100	29100	29100	0
406	20240712	132200	2805663250	29100	29100	29100	29100	0
407	20240712	132100	2805663250	29100	29100	29100	29100	1
408	20240712	132000	2805634150	29100	29100	29100	29100	13
409	20240712	131900	2805255850	29100	29100	29100	29100	4
410	20240712	131800	2805139450	29100	29100	29100	29100	1
411	20240712	131700	2805110350	29100	29100	29100	29100	8
412	20240712	131600	2804877550	29150	29150	29150	29150	17
413	20240712	131500	2804382000	29150	29150	29150	29150	31
414	20240712	131400	2803478350	29150	29100	29150	29100	201
415	20240712	131300	2797621800	29050	29000	29050	29000	236
416	20240712	131200	2790777500	29050	29000	29050	29000	176
417	20240712	131100	2785664750	29000	29000	29000	29000	0
418	20240712	131000	2785664750	29000	29000	29000	29000	101
419	20240712	130900	2782735750	29000	29000	29000	29000	107
420	20240712	130800	2779632750	29000	29050	29050	29000	107
421	20240712	130700	2776529600	29000	29000	29000	29000	458
422	20240712	130600	2763247600	29000	29000	29000	29000	0
423	20240712	130500	2763247600	29000	29050	29050	29000	18
424	20240712	130400	2762724950	29050	29050	29050	29050	536
425	20240712	130300	2747154150	29050	29050	29050	29050	23
426	20240712	130200	2746486000	29150	29150	29150	29150	1
427	20240712	130100	2746456850	29050	29100	29100	29050	306
428	20240712	130000	2737553600	29150	29150	29150	29150	2
429	20240712	125900	2737495300	29150	29100	29150	29100	12
430	20240712	125800	2737146000	29050	29050	29050	29050	50
431	20240712	125700	2735693500	29050	29050	29050	29050	598
432	20240712	125600	2718321600	29100	29100	29100	29100	0
433	20240712	125500	2718321600	29100	29100	29100	29100	0
434	20240712	125400	2718321600	29100	29100	29100	29100	290
435	20240712	125300	2709882600	29100	29100	29100	29100	64
436	20240712	125200	2708020200	29150	29150	29150	29150	34
437	20240712	125100	2707029100	29150	29150	29150	29150	338
438	20240712	125000	2697176400	29150	29150	29150	29150	5
439	20240712	124900	2697030650	29150	29150	29150	29150	1
440	20240712	124800	2697001500	29050	29150	29150	29050	1139
441	20240712	124700	2663849650	29150	29150	29150	29150	74
442	20240712	124600	2661692550	29150	29150	29150	29150	64
443	20240712	124500	2659826950	29150	29150	29150	29150	27
444	20240712	124400	2659039900	29150	29150	29150	29150	10
445	20240712	124300	2658748400	29200	29200	29200	29200	0
446	20240712	124200	2658748400	29200	29200	29200	29200	182
447	20240712	124100	2653434000	29200	29200	29200	29200	0
448	20240712	124000	2653434000	29200	29100	29200	29100	100
449	20240712	123900	2650516400	29200	29200	29200	29200	324
450	20240712	123800	2641055600	29200	29200	29200	29200	5
451	20240712	123700	2640909600	29200	29100	29200	29100	90
452	20240712	123600	2638288600	29100	29100	29100	29100	0
453	20240712	123500	2638288600	29100	29100	29100	29100	5
454	20240712	123400	2638143100	29100	29200	29200	29100	110
455	20240712	123300	2634935200	29200	29200	29200	29200	100
456	20240712	123200	2632015200	29100	29100	29100	29100	0
457	20240712	123100	2632015200	29100	29100	29100	29100	15
458	20240712	123000	2631578700	29150	29200	29200	29150	3
459	20240712	122900	2631491200	29150	29150	29150	29150	1
460	20240712	122800	2631462050	29100	29100	29100	29100	0
461	20240712	122700	2631462050	29100	29100	29100	29100	0
462	20240712	122600	2631462050	29100	29100	29100	29100	167
463	20240712	122500	2626602350	29100	29100	29100	29100	34
464	20240712	122400	2625612950	29100	29150	29150	29100	8
465	20240712	122300	2625379800	29150	29150	29150	29100	419
466	20240712	122200	2613168450	29150	29150	29150	29150	13
467	20240712	122100	2612789500	29150	29150	29150	29150	37
468	20240712	122000	2611710950	29150	29150	29150	29150	80
469	20240712	121900	2609378950	29150	29150	29150	29150	4
470	20240712	121800	2609262350	29150	29150	29150	29150	500
471	20240712	121700	2594687350	29150	29150	29150	29150	5
472	20240712	121600	2594541600	29100	29100	29100	29100	658
473	20240712	121500	2575393800	29100	29150	29150	29100	121
474	20240712	121400	2571869650	29200	29200	29200	29200	23
475	20240712	121300	2571198050	29200	29200	29200	29200	10
476	20240712	121200	2570906050	29200	29200	29200	29200	9
477	20240712	121100	2570643250	29100	29100	29100	29100	864
478	20240712	121000	2545500850	29100	29100	29100	29100	35
479	20240712	120900	2544482350	29100	29150	29150	29100	210
480	20240712	120800	2538370850	29100	29100	29100	29100	50
481	20240712	120700	2536915850	29100	29100	29100	29100	0
482	20240712	120600	2536915850	29100	29200	29200	29100	248
483	20240712	120500	2529681350	29250	29250	29250	29250	54
484	20240712	120400	2528101850	29200	29200	29200	29200	21
485	20240712	120300	2527488650	29200	29200	29200	29200	0
486	20240712	120200	2527488650	29200	29250	29250	29200	93
487	20240712	120100	2524770050	29250	29250	29250	29250	91
488	20240712	120000	2522108300	29300	29300	29300	29300	9
489	20240712	115900	2521844600	29300	29300	29300	29300	21
490	20240712	115800	2521229300	29300	29250	29300	29250	35
491	20240712	115700	2520203850	29300	29300	29300	29300	21
492	20240712	115600	2519588550	29300	29300	29300	29300	119
493	20240712	115500	2516101850	29300	29300	29350	29200	328
494	20240712	115400	2506493600	29300	29300	29300	29300	71
495	20240712	115300	2504413300	29250	29250	29250	29250	51
496	20240712	115200	2502921550	29200	29200	29200	29200	0
497	20240712	115100	2502921550	29200	29150	29200	29150	183
498	20240712	115000	2497578450	29150	29150	29150	29150	1
499	20240712	114900	2497549300	29150	29200	29200	29150	102
500	20240712	114800	2494574650	29200	29300	29300	29200	126
501	20240712	114700	2490895250	29200	29300	29300	29200	89
502	20240712	114600	2488295150	29250	29250	29250	29250	75
503	20240712	114500	2486101400	29300	29300	29300	29300	0
504	20240712	114400	2486101400	29300	29300	29300	29300	0
505	20240712	114300	2486101400	29300	29300	29300	29300	30
506	20240712	114200	2485222400	29300	29250	29300	29250	57
507	20240712	114100	2483555050	29300	29300	29300	29300	1
508	20240712	114000	2483525750	29300	29300	29350	29300	113
509	20240712	113900	2480214800	29300	29300	29350	29250	514
510	20240712	113800	2465163350	29350	29300	29350	29300	58
511	20240712	113700	2463463850	29350	29350	29350	29350	16
512	20240712	113600	2462994250	29300	29300	29300	29300	155
513	20240712	113500	2458452750	29250	29300	29300	29250	40
514	20240712	113400	2457281400	29300	29350	29400	29300	195
515	20240712	113300	2451560600	29350	29400	29400	29350	156
516	20240712	113200	2446976350	29400	29300	29400	29300	342
517	20240712	113100	2436934600	29300	29300	29300	29300	265
518	20240712	113000	2429170100	29300	29250	29300	29250	23
519	20240712	112900	2428496800	29250	29250	29250	29250	238
520	20240712	112800	2421535300	29250	29200	29250	29200	195
521	20240712	112700	2415841150	29200	29200	29200	29200	1
522	20240712	112600	2415811950	29200	29200	29200	29200	1
523	20240712	112500	2415782750	29200	29200	29200	29200	2
524	20240712	112400	2415724350	29150	29150	29150	29150	87
525	20240712	112300	2413188300	29150	29150	29200	29150	185
526	20240712	112200	2407795450	29200	29150	29200	29150	196
527	20240712	112100	2402076050	29200	29150	29200	29150	156
528	20240712	112000	2397528550	29150	29150	29150	29150	1
529	20240712	111900	2397499400	29150	29150	29150	29050	33
530	20240712	111800	2396540350	29150	29150	29150	29150	16
531	20240712	111700	2396073950	29050	29150	29200	29050	104
532	20240712	111600	2393045150	29150	29200	29200	29150	19
533	20240712	111500	2392491250	29200	29200	29200	29200	2
534	20240712	111400	2392432850	29200	29200	29200	29200	0
535	20240712	111300	2392432850	29200	29150	29200	29150	53
536	20240712	111200	2390887750	29150	29150	29150	29150	102
537	20240712	111100	2387914450	29000	29150	29150	29000	550
538	20240712	111000	2371951900	29100	29050	29100	29050	37
539	20240712	110900	2370875250	29000	29100	29100	29000	75
540	20240712	110800	2368697200	29000	29050	29050	29000	45
541	20240712	110700	2367391950	29050	29050	29050	29050	26
542	20240712	110600	2366636650	29100	29100	29100	29100	2
543	20240712	110500	2366578450	29050	29050	29050	29050	7
544	20240712	110400	2366375100	29050	29050	29050	29050	750
545	20240712	110300	2344587600	29050	29050	29050	29000	47
546	20240712	110200	2343223750	29050	29000	29050	29000	105
547	20240712	110100	2340178550	29050	29000	29050	29000	53
548	20240712	110000	2338639550	29000	29050	29050	29000	1366
549	20240712	105900	2299016550	29050	29050	29050	29050	0
550	20240712	105800	2299016550	29050	29050	29050	29050	0
551	20240712	105700	2299016550	29050	29050	29050	29050	0
552	20240712	105600	2299016550	29050	29100	29100	29050	60
553	20240712	105500	2297271050	29050	29050	29050	29050	20
554	20240712	105400	2296690050	29150	29100	29150	29100	2
555	20240712	105300	2296631800	29100	29100	29100	29100	18
556	20240712	105200	2296108000	29100	29000	29100	29000	263
557	20240712	105100	2288468150	29050	29050	29050	29050	27
558	20240712	105000	2287683800	29050	29050	29050	29000	9
559	20240712	104900	2287422600	29050	29050	29050	29000	53
560	20240712	104800	2285884900	29000	29000	29000	29000	691
561	20240712	104700	2265845900	29050	29050	29050	29050	51
562	20240712	104600	2264364350	29050	29050	29050	29050	4
563	20240712	104500	2264248150	29050	29050	29050	29050	598
564	20240712	104400	2246876250	29100	29100	29100	29100	3
565	20240712	104300	2246788950	29050	29100	29100	29050	114
566	20240712	104200	2243471700	29100	29200	29200	29100	13
567	20240712	104100	2243092300	29200	29050	29200	29050	17
568	20240712	104000	2242598200	29050	29050	29050	29050	2
569	20240712	103900	2242540100	29250	29250	29250	29250	22
570	20240712	103800	2241896600	29250	29250	29250	29250	1
571	20240712	103700	2241867350	29050	29200	29250	29050	1247
572	20240712	103600	2205536850	29200	29200	29200	29200	8
573	20240712	103500	2205303250	29200	29200	29200	29100	518
574	20240712	103400	2190210400	29250	29250	29250	29250	10
575	20240712	103300	2189917900	29250	29150	29250	29150	96
576	20240712	103200	2187118500	29250	29250	29250	29250	0
577	20240712	103100	2187118500	29250	29250	29250	29250	7
578	20240712	103000	2186913750	29250	29150	29250	29150	116
579	20240712	102900	2183528350	29250	29200	29250	29150	606
580	20240712	102800	2165833900	29200	29200	29200	29200	0
581	20240712	102700	2165833900	29200	29200	29200	29200	36
582	20240712	102600	2164782700	29250	29250	29250	29250	44
583	20240712	102500	2163495700	29250	29300	29300	29250	46
584	20240712	102400	2162148200	29300	29300	29300	29250	160
585	20240712	102300	2157464650	29300	29300	29350	29300	90
586	20240712	102200	2154827150	29350	29300	29350	29300	42
587	20240712	102100	2153594500	29300	29250	29300	29250	33
588	20240712	102000	2152627850	29350	29350	29400	29350	508
589	20240712	101900	2137695000	29400	29250	29400	29200	1589
590	20240712	101800	2091146750	29250	29250	29250	29250	310
591	20240712	101700	2082079250	29300	29250	29300	29250	118
592	20240712	101600	2078627450	29250	29300	29300	29250	840
593	20240712	101500	2054027950	29350	29350	29450	29350	288
594	20240712	101400	2045557150	29350	29400	29450	29350	157
595	20240712	101300	2040947100	29400	29300	29450	29300	838
596	20240712	101200	2016297400	29350	29300	29350	29300	520
597	20240712	101100	2001056050	29300	29300	29350	29300	766
598	20240712	101000	1978588000	29350	29300	29350	29300	160
599	20240712	100900	1973899900	29300	29300	29350	29300	186
600	20240712	100800	1968442850	29400	29300	29400	29300	79
601	20240712	100700	1966124250	29300	29300	29350	29250	526
602	20240712	100600	1950721700	29300	29450	29450	29300	2298
603	20240712	100500	1883168600	29450	29450	29500	29350	1510
604	20240712	100400	1838681300	29450	29500	29500	29350	527
605	20240712	100300	1823146850	29500	29350	29550	29350	5931
606	20240712	100200	1648472500	29350	29350	29400	29350	574
607	20240712	100100	1631625450	29400	29350	29400	29350	1273
608	20240712	100000	1594211100	29350	29400	29400	29350	157
609	20240712	095900	1589603050	29400	29350	29400	29350	374
610	20240712	095800	1578623450	29350	29300	29350	29300	393
611	20240712	095700	1567089300	29350	29300	29350	29300	64
612	20240712	095600	1565214050	29300	29250	29300	29250	285
613	20240712	095500	1556866600	29300	29350	29350	29200	4720
614	20240712	095400	1418564300	29300	29350	29350	29300	762
615	20240712	095300	1396208300	29300	29400	29400	29300	769
616	20240712	095200	1373629550	29350	29250	29400	29250	5403
617	20240712	095100	1215204300	29200	29200	29250	29200	904
618	20240712	095000	1188796200	29200	29200	29200	29200	350
619	20240712	094900	1178576200	29200	29100	29200	29100	800
620	20240712	094800	1155236250	29100	29150	29150	29050	62
621	20240712	094700	1153432500	29150	29150	29200	29150	2690
622	20240712	094600	1074888750	29100	29150	29200	29100	988
623	20240712	094500	1046114600	29050	29150	29150	29050	301
624	20240712	094400	1037340550	29150	29050	29150	29050	640
625	20240712	094300	1018715950	29100	29100	29100	29050	620
626	20240712	094200	1000678950	29100	29050	29100	29000	344
627	20240712	094100	990688400	29050	29100	29100	29050	209
628	20240712	094000	984611900	29150	29100	29150	29100	206
629	20240712	093900	978617200	29150	29100	29150	29100	188
630	20240712	093800	973145250	29100	29150	29200	29100	160
631	20240712	093700	968488950	29100	29100	29200	29100	34
632	20240712	093600	967499350	29100	29250	29250	29100	139
633	20240712	093500	963443350	29250	29250	29250	29250	18
634	20240712	093400	962916850	29250	29100	29250	29000	3063
635	20240712	093300	873489000	29150	29100	29150	29000	96
636	20240712	093200	870697300	29100	29100	29100	29000	101
637	20240712	093100	867768000	29000	29100	29100	29000	1239
638	20240712	093000	831763100	29150	29100	29150	29100	425
639	20240712	092900	819388600	29150	29100	29150	29100	242
640	20240712	092800	812345850	29100	29200	29200	29100	639
641	20240712	092700	793733400	29200	29200	29250	29200	1312
642	20240712	092600	755422250	29200	29250	29250	29200	411
643	20240712	092500	743408200	29200	29250	29250	29200	300
644	20240712	092400	734634750	29250	29150	29250	29150	173
645	20240712	092300	729583850	29150	29200	29250	29150	571
646	20240712	092200	712899550	29200	29200	29200	29150	383
647	20240712	092100	701721950	29200	29200	29200	29200	256
648	20240712	092000	694246750	29200	29150	29200	29050	830
649	20240712	091900	670059400	29100	29150	29150	29100	225
650	20240712	091800	663510450	29100	29050	29200	29050	111
651	20240712	091700	660276900	29050	29100	29150	29050	347
652	20240712	091600	650164600	29100	29100	29100	29050	112
653	20240712	091500	646910450	29150	29150	29200	29100	385
654	20240712	091400	635683550	29150	29200	29200	29150	1447
655	20240712	091300	593471800	29050	29050	29200	29000	1214
656	20240712	091200	558106400	29100	29050	29100	29050	340
657	20240712	091100	548217350	29050	29050	29050	29050	192
658	20240712	091000	542639750	29100	29050	29100	29050	284
659	20240712	090900	534389450	29050	29050	29100	29000	165
660	20240712	090800	529597050	29000	29000	29050	28900	208
661	20240712	090700	523572150	29150	28950	29150	28950	910
662	20240712	090600	497201350	29000	29250	29250	29000	2437
663	20240712	090500	426259200	29200	29250	29350	29200	2310
664	20240712	090400	358647050	29250	29200	29300	29200	551
665	20240712	090300	342545850	29200	29300	29300	29150	2704
666	20240712	090200	263535450	29300	29250	29350	29250	1084
667	20240712	090100	231782050	29250	29300	29400	29250	2564
668	20240712	090000	156608600	29350	29300	29450	29250	5132