KissMeData/108670/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201900	521267850	43300	43300	43300	43300	109
3	20240703	201800	521267850	43300	43300	43300	43300	0
4	20240703	201700	521267850	43300	43300	43300	43300	0
5	20240703	201600	521267850	43300	43300	43300	43300	0
6	20240703	201500	521267850	43300	43300	43300	43300	0
7	20240703	201400	521267850	43300	43300	43300	43300	0
8	20240703	201300	521267850	43300	43300	43300	43300	0
9	20240703	201200	521267850	43300	43300	43300	43300	0
10	20240703	201100	521267850	43300	43300	43300	43300	0
11	20240703	201000	521267850	43300	43300	43300	43300	0
12	20240703	200900	521267850	43300	43300	43300	43300	0
13	20240703	200800	521267850	43300	43300	43300	43300	0
14	20240703	200700	521267850	43300	43300	43300	43300	0
15	20240703	200600	521267850	43300	43300	43300	43300	0
16	20240703	200500	521267850	43300	43300	43300	43300	0
17	20240703	200400	521267850	43300	43300	43300	43300	0
18	20240703	200300	521267850	43300	43300	43300	43300	0
19	20240703	200200	521267850	43300	43300	43300	43300	0
20	20240703	200100	521267850	43300	43300	43300	43300	0
21	20240703	200000	521267850	43300	43300	43300	43300	0
22	20240703	195900	521267850	43300	43300	43300	43300	0
23	20240703	195800	521267850	43300	43300	43300	43300	0
24	20240703	195700	521267850	43300	43300	43300	43300	0
25	20240703	195600	521267850	43300	43300	43300	43300	0
26	20240703	195500	521267850	43300	43300	43300	43300	0
27	20240703	195400	521267850	43300	43300	43300	43300	0
28	20240703	195300	521267850	43300	43300	43300	43300	0
29	20240703	195200	521267850	43300	43300	43300	43300	0
30	20240703	195100	521267850	43300	43300	43300	43300	0
31	20240703	195000	521267850	43300	43300	43300	43300	0
32	20240703	194900	521267850	43300	43300	43300	43300	109
33	20240703	194800	521267850	43300	43300	43300	43300	0
34	20240703	194700	521267850	43300	43300	43300	43300	0
35	20240703	194600	521267850	43300	43300	43300	43300	0
36	20240703	194500	521267850	43300	43300	43300	43300	0
37	20240703	194400	521267850	43300	43300	43300	43300	0
38	20240703	194300	521267850	43300	43300	43300	43300	0
39	20240703	194200	521267850	43300	43300	43300	43300	0
40	20240703	194100	521267850	43300	43300	43300	43300	0
41	20240703	194000	521267850	43300	43300	43300	43300	0
42	20240703	193900	521267850	43300	43300	43300	43300	0
43	20240703	193800	521267850	43300	43300	43300	43300	0
44	20240703	193700	521267850	43300	43300	43300	43300	0
45	20240703	193600	521267850	43300	43300	43300	43300	0
46	20240703	193500	521267850	43300	43300	43300	43300	0
47	20240703	193400	521267850	43300	43300	43300	43300	0
48	20240703	193300	521267850	43300	43300	43300	43300	0
49	20240703	193200	521267850	43300	43300	43300	43300	0
50	20240703	193100	521267850	43300	43300	43300	43300	0
51	20240703	193000	521267850	43300	43300	43300	43300	0
52	20240703	192900	521267850	43300	43300	43300	43300	0
53	20240703	192800	521267850	43300	43300	43300	43300	0
54	20240703	192700	521267850	43300	43300	43300	43300	0
55	20240703	192600	521267850	43300	43300	43300	43300	0
56	20240703	192500	521267850	43300	43300	43300	43300	0
57	20240703	192400	521267850	43300	43300	43300	43300	0
58	20240703	192300	521267850	43300	43300	43300	43300	0
59	20240703	192200	521267850	43300	43300	43300	43300	0
60	20240703	192100	521267850	43300	43300	43300	43300	0
61	20240703	192000	521267850	43300	43300	43300	43300	0
62	20240703	191900	521267850	43300	43300	43300	43300	109
63	20240703	191800	521267850	43300	43300	43300	43300	0
64	20240703	191700	521267850	43300	43300	43300	43300	0
65	20240703	191600	521267850	43300	43300	43300	43300	0
66	20240703	191500	521267850	43300	43300	43300	43300	0
67	20240703	191400	521267850	43300	43300	43300	43300	0
68	20240703	191300	521267850	43300	43300	43300	43300	0
69	20240703	191200	521267850	43300	43300	43300	43300	0
70	20240703	191100	521267850	43300	43300	43300	43300	0
71	20240703	191000	521267850	43300	43300	43300	43300	0
72	20240703	190900	521267850	43300	43300	43300	43300	0
73	20240703	190800	521267850	43300	43300	43300	43300	0
74	20240703	190700	521267850	43300	43300	43300	43300	0
75	20240703	190600	521267850	43300	43300	43300	43300	0
76	20240703	190500	521267850	43300	43300	43300	43300	0
77	20240703	190400	521267850	43300	43300	43300	43300	0
78	20240703	190300	521267850	43300	43300	43300	43300	0
79	20240703	190200	521267850	43300	43300	43300	43300	0
80	20240703	190100	521267850	43300	43300	43300	43300	0
81	20240703	190000	521267850	43300	43300	43300	43300	0
82	20240703	185900	521267850	43300	43300	43300	43300	0
83	20240703	185800	521267850	43300	43300	43300	43300	0
84	20240703	185700	521267850	43300	43300	43300	43300	0
85	20240703	185600	521267850	43300	43300	43300	43300	0
86	20240703	185500	521267850	43300	43300	43300	43300	0
87	20240703	185400	521267850	43300	43300	43300	43300	0
88	20240703	185300	521267850	43300	43300	43300	43300	0
89	20240703	185200	521267850	43300	43300	43300	43300	0
90	20240703	185100	521267850	43300	43300	43300	43300	0
91	20240703	185000	521267850	43300	43300	43300	43300	0
92	20240703	184900	521267850	43300	43300	43300	43300	109
93	20240703	184800	521267850	43300	43300	43300	43300	0
94	20240703	184700	521267850	43300	43300	43300	43300	0
95	20240703	184600	521267850	43300	43300	43300	43300	0
96	20240703	184500	521267850	43300	43300	43300	43300	0
97	20240703	184400	521267850	43300	43300	43300	43300	0
98	20240703	184300	521267850	43300	43300	43300	43300	0
99	20240703	184200	521267850	43300	43300	43300	43300	0
100	20240703	184100	521267850	43300	43300	43300	43300	0
101	20240703	184000	521267850	43300	43300	43300	43300	0
102	20240703	183900	521267850	43300	43300	43300	43300	0
103	20240703	183800	521267850	43300	43300	43300	43300	0
104	20240703	183700	521267850	43300	43300	43300	43300	0
105	20240703	183600	521267850	43300	43300	43300	43300	0
106	20240703	183500	521267850	43300	43300	43300	43300	0
107	20240703	183400	521267850	43300	43300	43300	43300	0
108	20240703	183300	521267850	43300	43300	43300	43300	0
109	20240703	183200	521267850	43300	43300	43300	43300	0
110	20240703	183100	521267850	43300	43300	43300	43300	0
111	20240703	183000	521267850	43300	43300	43300	43300	0
112	20240703	182900	521267850	43300	43300	43300	43300	0
113	20240703	182800	521267850	43300	43300	43300	43300	0
114	20240703	182700	521267850	43300	43300	43300	43300	0
115	20240703	182600	521267850	43300	43300	43300	43300	0
116	20240703	182500	521267850	43300	43300	43300	43300	0
117	20240703	182400	521267850	43300	43300	43300	43300	0
118	20240703	182300	521267850	43300	43300	43300	43300	0
119	20240703	182200	521267850	43300	43300	43300	43300	0
120	20240703	182100	521267850	43300	43300	43300	43300	0
121	20240703	182000	521267850	43300	43300	43300	43300	0
122	20240703	181900	521267850	43300	43300	43300	43300	109
123	20240703	181800	521267850	43300	43300	43300	43300	0
124	20240703	181700	521267850	43300	43300	43300	43300	0
125	20240703	181600	521267850	43300	43300	43300	43300	0
126	20240703	181500	521267850	43300	43300	43300	43300	0
127	20240703	181400	521267850	43300	43300	43300	43300	0
128	20240703	181300	521267850	43300	43300	43300	43300	0
129	20240703	181200	521267850	43300	43300	43300	43300	0
130	20240703	181100	521267850	43300	43300	43300	43300	0
131	20240703	181000	521267850	43300	43300	43300	43300	0
132	20240703	180900	521267850	43300	43300	43300	43300	0
133	20240703	180800	521267850	43300	43300	43300	43300	0
134	20240703	180700	521267850	43300	43300	43300	43300	0
135	20240703	180600	521267850	43300	43300	43300	43300	0
136	20240703	180500	521267850	43300	43300	43300	43300	0
137	20240703	180400	521267850	43300	43300	43300	43300	0
138	20240703	180300	521267850	43300	43300	43300	43300	0
139	20240703	180200	521267850	43300	43300	43300	43300	0
140	20240703	180100	521267850	43300	43300	43300	43300	0
141	20240703	180000	521267850	43300	43300	43300	43300	0
142	20240703	175900	521267850	43300	43300	43300	43300	0
143	20240703	175800	521267850	43300	43300	43300	43300	0
144	20240703	175700	521267850	43300	43300	43300	43300	0
145	20240703	175600	521267850	43300	43300	43300	43300	0
146	20240703	175500	521267850	43300	43300	43300	43300	0
147	20240703	175400	521267850	43300	43300	43300	43300	0
148	20240703	175300	521267850	43300	43300	43300	43300	0
149	20240703	175200	521267850	43300	43300	43300	43300	0
150	20240703	175100	521267850	43300	43300	43300	43300	0
151	20240703	175000	521267850	43300	43300	43300	43300	0
152	20240703	174900	521267850	43300	43300	43300	43300	109
153	20240703	174800	521267850	43300	43300	43300	43300	0
154	20240703	174700	521267850	43300	43300	43300	43300	0
155	20240703	174600	521267850	43300	43300	43300	43300	0
156	20240703	174500	521267850	43300	43300	43300	43300	0
157	20240703	174400	521267850	43300	43300	43300	43300	0
158	20240703	174300	521267850	43300	43300	43300	43300	0
159	20240703	174200	521267850	43300	43300	43300	43300	0
160	20240703	174100	521267850	43300	43300	43300	43300	0
161	20240703	174000	521267850	43300	43300	43300	43300	0
162	20240703	173900	521267850	43300	43300	43300	43300	0
163	20240703	173800	521267850	43300	43300	43300	43300	0
164	20240703	173700	521267850	43300	43300	43300	43300	0
165	20240703	173600	521267850	43300	43300	43300	43300	0
166	20240703	173500	521267850	43300	43300	43300	43300	0
167	20240703	173400	521267850	43300	43300	43300	43300	0
168	20240703	173300	521267850	43300	43300	43300	43300	0
169	20240703	173200	521267850	43300	43300	43300	43300	0
170	20240703	173100	521267850	43300	43300	43300	43300	0
171	20240703	173000	521267850	43300	43300	43300	43300	0
172	20240703	172900	521267850	43300	43300	43300	43300	0
173	20240703	172800	521267850	43300	43300	43300	43300	0
174	20240703	172700	521267850	43300	43300	43300	43300	0
175	20240703	172600	521267850	43300	43300	43300	43300	0
176	20240703	172500	521267850	43300	43300	43300	43300	0
177	20240703	172400	521267850	43300	43300	43300	43300	0
178	20240703	172300	521267850	43300	43300	43300	43300	0
179	20240703	172200	521267850	43300	43300	43300	43300	0
180	20240703	172100	521267850	43300	43300	43300	43300	0
181	20240703	172000	521267850	43300	43300	43300	43300	0
182	20240703	171900	521267850	43300	43300	43300	43300	109
183	20240703	171800	521267850	43300	43300	43300	43300	0
184	20240703	171700	521267850	43300	43300	43300	43300	0
185	20240703	171600	521267850	43300	43300	43300	43300	0
186	20240703	171500	521267850	43300	43300	43300	43300	0
187	20240703	171400	521267850	43300	43300	43300	43300	0
188	20240703	171300	521267850	43300	43300	43300	43300	0
189	20240703	171200	521267850	43300	43300	43300	43300	0
190	20240703	171100	521267850	43300	43300	43300	43300	0
191	20240703	171000	521267850	43300	43300	43300	43300	0
192	20240703	170900	521267850	43300	43300	43300	43300	0
193	20240703	170800	521267850	43300	43300	43300	43300	0
194	20240703	170700	521267850	43300	43300	43300	43300	0
195	20240703	170600	521267850	43300	43300	43300	43300	0
196	20240703	170500	521267850	43300	43300	43300	43300	0
197	20240703	170400	521267850	43300	43300	43300	43300	0
198	20240703	170300	521267850	43300	43300	43300	43300	0
199	20240703	170200	521267850	43300	43300	43300	43300	0
200	20240703	170100	521267850	43300	43300	43300	43300	0
201	20240703	170000	521267850	43300	43300	43300	43300	0
202	20240703	165900	521267850	43300	43300	43300	43300	0
203	20240703	165800	521267850	43300	43300	43300	43300	0
204	20240703	165700	521267850	43300	43300	43300	43300	0
205	20240703	165600	521267850	43300	43300	43300	43300	0
206	20240703	165500	521267850	43300	43300	43300	43300	0
207	20240703	165400	521267850	43300	43300	43300	43300	0
208	20240703	165300	521267850	43300	43300	43300	43300	0
209	20240703	165200	521267850	43300	43300	43300	43300	0
210	20240703	165100	521267850	43300	43300	43300	43300	0
211	20240703	165000	521267850	43300	43300	43300	43300	0
212	20240703	164900	521267850	43300	43300	43300	43300	109
213	20240703	164800	521267850	43300	43300	43300	43300	0
214	20240703	164700	521267850	43300	43300	43300	43300	0
215	20240703	164600	521267850	43300	43300	43300	43300	0
216	20240703	164500	521267850	43300	43300	43300	43300	0
217	20240703	164400	521267850	43300	43300	43300	43300	0
218	20240703	164300	521267850	43300	43300	43300	43300	0
219	20240703	164200	521267850	43300	43300	43300	43300	0
220	20240703	164100	521267850	43300	43300	43300	43300	0
221	20240703	164000	521267850	43300	43300	43300	43300	0
222	20240703	163900	521267850	43300	43300	43300	43300	0
223	20240703	163800	521267850	43300	43300	43300	43300	0
224	20240703	163700	521267850	43300	43300	43300	43300	0
225	20240703	163600	521267850	43300	43300	43300	43300	0
226	20240703	163500	521267850	43300	43300	43300	43300	0
227	20240703	163400	521267850	43300	43300	43300	43300	0
228	20240703	163300	521267850	43300	43300	43300	43300	0
229	20240703	163200	521267850	43300	43300	43300	43300	0
230	20240703	163100	521267850	43300	43300	43300	43300	0
231	20240703	163000	521267850	43300	43300	43300	43300	0
232	20240703	162900	521267850	43300	43300	43300	43300	0
233	20240703	162800	521267850	43300	43300	43300	43300	0
234	20240703	162700	521267850	43300	43300	43300	43300	0
235	20240703	162600	521267850	43300	43300	43300	43300	0
236	20240703	162500	521267850	43300	43300	43300	43300	0
237	20240703	162400	521267850	43300	43300	43300	43300	0
238	20240703	162300	521267850	43300	43300	43300	43300	0
239	20240703	162200	521267850	43300	43300	43300	43300	0
240	20240703	162100	521267850	43300	43300	43300	43300	0
241	20240703	162000	521267850	43300	43300	43300	43300	0
242	20240703	161900	521267850	43300	43300	43300	43300	109
243	20240703	161800	521267850	43300	43300	43300	43300	0
244	20240703	161700	521267850	43300	43300	43300	43300	0
245	20240703	161600	521267850	43300	43300	43300	43300	0
246	20240703	161500	521267850	43300	43300	43300	43300	0
247	20240703	161400	521267850	43300	43300	43300	43300	0
248	20240703	161300	521267850	43300	43300	43300	43300	0
249	20240703	161200	521267850	43300	43300	43300	43300	0
250	20240703	161100	521267850	43300	43300	43300	43300	0
251	20240703	161000	521267850	43300	43300	43300	43300	0
252	20240703	160900	521267850	43300	43300	43300	43300	0
253	20240703	160800	521267850	43300	43300	43300	43300	0
254	20240703	160700	521267850	43300	43300	43300	43300	0
255	20240703	160600	521267850	43300	43300	43300	43300	0
256	20240703	160500	521267850	43300	43300	43300	43300	0
257	20240703	160400	521267850	43300	43300	43300	43300	0
258	20240703	160300	521267850	43300	43300	43300	43300	0
259	20240703	160200	521267850	43300	43300	43300	43300	0
260	20240703	160100	521267850	43300	43300	43300	43300	0
261	20240703	160000	521267850	43300	43300	43300	43300	0
262	20240703	155900	521267850	43300	43300	43300	43300	0
263	20240703	155800	521267850	43300	43300	43300	43300	0
264	20240703	155700	521267850	43300	43300	43300	43300	0
265	20240703	155600	521267850	43300	43300	43300	43300	0
266	20240703	155500	521267850	43300	43300	43300	43300	0
267	20240703	155400	521267850	43300	43300	43300	43300	0
268	20240703	155300	521267850	43300	43300	43300	43300	0
269	20240703	155200	521267850	43300	43300	43300	43300	0
270	20240703	155100	521267850	43300	43300	43300	43300	0
271	20240703	155000	521267850	43300	43300	43300	43300	0
272	20240703	154900	521267850	43300	43300	43300	43300	109
273	20240703	154800	521267850	43300	43300	43300	43300	0
274	20240703	154700	521267850	43300	43300	43300	43300	0
275	20240703	154600	521267850	43300	43300	43300	43300	0
276	20240703	154500	521267850	43300	43300	43300	43300	0
277	20240703	154400	521267850	43300	43300	43300	43300	0
278	20240703	154300	521267850	43300	43300	43300	43300	0
279	20240703	154200	521267850	43300	43300	43300	43300	0
280	20240703	154100	521267850	43300	43300	43300	43300	0
281	20240703	154000	521267850	43300	43300	43300	43300	0
282	20240703	153900	521267850	43300	43300	43300	43300	0
283	20240703	153800	521267850	43300	43300	43300	43300	0
284	20240703	153700	521267850	43300	43300	43300	43300	0
285	20240703	153600	521267850	43300	43300	43300	43300	0
286	20240703	153500	521267850	43300	43300	43300	43300	0
287	20240703	153400	521267850	43300	43300	43300	43300	0
288	20240703	153300	521267850	43300	43300	43300	43300	0
289	20240703	153200	521267850	43300	43300	43300	43300	0
290	20240703	153100	521267850	43300	43300	43300	43300	0
291	20240703	153000	521267850	43300	43300	43300	43300	109
292	20240703	152900	516548150	43450	43450	43450	43450	0
293	20240703	152800	516548150	43450	43450	43450	43450	0
294	20240703	152700	516548150	43450	43450	43450	43450	0
295	20240703	152600	516548150	43450	43450	43450	43450	0
296	20240703	152500	516548150	43450	43450	43450	43450	0
297	20240703	152400	516548150	43450	43450	43450	43450	0
298	20240703	152300	516548150	43450	43450	43450	43450	0
299	20240703	152200	516548150	43450	43450	43450	43450	0
300	20240703	152100	516548150	43450	43450	43450	43450	0
301	20240703	152000	516548150	43450	43450	43450	43450	0
302	20240703	151900	516548150	43450	43350	43450	43350	39
303	20240703	151800	514856300	43350	43350	43450	43350	24
304	20240703	151700	513815000	43450	43350	43500	43350	8
305	20240703	151600	513467850	43550	43550	43550	43550	2
306	20240703	151500	513380750	43350	43600	43600	43350	4
307	20240703	151400	513206600	43600	43350	43750	43350	53
308	20240703	151300	510888550	43600	43250	43600	43200	329
309	20240703	151200	496631350	43300	43300	43300	43300	102
310	20240703	151100	492214750	43400	43400	43400	43400	2
311	20240703	151000	492127950	43400	43350	43400	43350	60
312	20240703	150900	489526200	43350	43400	43400	43350	36
313	20240703	150800	487964500	43400	43300	43400	43300	3
314	20240703	150700	487834500	43400	43400	43400	43300	5
315	20240703	150600	487617750	43400	43400	43400	43400	112
316	20240703	150500	482756950	43450	43450	43450	43450	30
317	20240703	150400	481453450	43400	43450	43450	43400	3
318	20240703	150300	481323150	43500	43500	43500	43450	31
319	20240703	150200	479975300	43500	43500	43500	43500	1
320	20240703	150100	479931800	43450	43450	43450	43450	42
321	20240703	150000	478106900	43450	43500	43500	43450	39
322	20240703	145900	476410850	43500	43500	43500	43450	51
323	20240703	145800	474194650	43500	43500	43500	43500	3
324	20240703	145700	474064150	43500	43450	43500	43450	9
325	20240703	145600	473672750	43500	43500	43500	43500	2
326	20240703	145500	473585750	43500	43650	43650	43500	79
327	20240703	145400	470148500	43650	43650	43650	43650	2
328	20240703	145300	470061200	43650	43650	43650	43600	6
329	20240703	145200	469799400	43650	43650	43650	43650	4
330	20240703	145100	469624800	43650	43650	43650	43650	2
331	20240703	145000	469537500	43650	43650	43650	43650	0
332	20240703	144900	469537500	43650	43550	43650	43550	71
333	20240703	144800	466444150	43550	43550	43550	43550	2
334	20240703	144700	466357050	43550	43500	43550	43450	6
335	20240703	144600	466095900	43550	43550	43550	43550	4
336	20240703	144500	465921700	43550	43550	43550	43550	5
337	20240703	144400	465703950	43550	43550	43550	43500	4
338	20240703	144300	465529850	43550	43550	43550	43550	2
339	20240703	144200	465442750	43600	43600	43600	43550	8
340	20240703	144100	465094050	43600	43600	43600	43600	1
341	20240703	144000	465050450	43600	43600	43600	43600	0
342	20240703	143900	465050450	43600	43600	43600	43450	25
343	20240703	143800	463960700	43600	43600	43600	43600	6
344	20240703	143700	463699100	43500	43550	43550	43500	136
345	20240703	143600	457783050	43500	43550	43550	43500	2
346	20240703	143500	457696000	43650	43650	43650	43650	4
347	20240703	143400	457521400	43650	43650	43650	43650	2
348	20240703	143300	457434100	43650	43700	43700	43650	5
349	20240703	143200	457215700	43700	43700	43700	43700	12
350	20240703	143100	456691300	43700	43700	43700	43700	5
351	20240703	143000	456472800	43750	43750	43750	43650	23
352	20240703	142900	455466700	43750	43750	43750	43750	1
353	20240703	142800	455422950	43750	43700	43750	43700	20
354	20240703	142700	454548550	43700	43700	43700	43700	3
355	20240703	142600	454417450	43700	43750	43750	43700	88
356	20240703	142500	450570750	43750	43750	43750	43700	29
357	20240703	142400	449302050	43800	43800	43800	43750	67
358	20240703	142300	446369000	43800	43800	43800	43800	17
359	20240703	142200	445624400	43750	43750	43800	43750	53
360	20240703	142100	443304350	43750	43750	43750	43750	98
361	20240703	142000	439016850	43750	43750	43750	43750	22
362	20240703	141900	438054350	43750	43750	43750	43750	1
363	20240703	141800	438010600	43750	43750	43750	43700	78
364	20240703	141700	434598950	43750	43750	43750	43750	3
365	20240703	141600	434467700	43750	43700	43750	43700	132
366	20240703	141500	428694150	43700	43700	43700	43700	18
367	20240703	141400	427907550	43700	43700	43700	43550	22
368	20240703	141300	426947950	43600	43700	43700	43600	74
369	20240703	141200	423719050	43700	43700	43700	43600	11
370	20240703	141100	423238550	43700	43700	43700	43700	18
371	20240703	141000	422451950	43700	43700	43700	43700	20
372	20240703	140900	421577950	43500	43550	43550	43500	2
373	20240703	140800	421490900	43700	43700	43700	43550	53
374	20240703	140700	419179700	43700	43650	43700	43600	13
375	20240703	140600	418611800	43700	43700	43700	43700	13
376	20240703	140500	418043700	43650	43700	43700	43650	22
377	20240703	140400	417082350	43750	43750	43750	43550	36
378	20240703	140300	415512350	43750	43750	43750	43700	20
379	20240703	140200	414637400	43750	43650	43750	43650	15
380	20240703	140100	413982050	43750	43750	43750	43750	15
381	20240703	140000	413325800	43750	43750	43750	43700	22
382	20240703	135900	412363350	43750	43700	43750	43700	7
383	20240703	135800	412057150	43750	43750	43750	43750	15
384	20240703	135700	411400900	43750	43750	43750	43750	1
385	20240703	135600	411357150	43700	43700	43700	43700	20
386	20240703	135500	410483150	43650	43700	43750	43650	26
387	20240703	135400	409346950	43700	43700	43700	43700	0
388	20240703	135300	409346950	43700	43550	43700	43550	23
389	20240703	135200	408342850	43650	43600	43650	43550	86
390	20240703	135100	404595200	43700	43650	43700	43600	114
391	20240703	135000	399622300	43700	43700	43700	43700	19
392	20240703	134900	398792000	43700	43650	43700	43650	16
393	20240703	134800	398093450	43650	43700	43700	43650	20
394	20240703	134700	397219500	43750	43650	43750	43650	9
395	20240703	134600	396826050	43750	43750	43750	43750	16
396	20240703	134500	396126050	43750	43750	43750	43750	23
397	20240703	134400	395119800	43750	43650	43750	43650	8
398	20240703	134300	394770100	43750	43750	43750	43700	20
399	20240703	134200	393895200	43750	43650	43750	43650	8
400	20240703	134100	393545500	43750	43750	43750	43750	15
401	20240703	134000	392889250	43750	43750	43750	43750	101
402	20240703	133900	388470500	43750	43750	43750	43750	3
403	20240703	133800	388339250	43700	43700	43700	43650	276
404	20240703	133700	376278250	43650	43650	43650	43650	1
405	20240703	133600	376234600	43700	43700	43700	43700	23
406	20240703	133500	375229500	43700	43700	43700	43700	17
407	20240703	133400	374486600	43700	43700	43700	43700	1
408	20240703	133300	374442900	43700	43700	43700	43650	24
409	20240703	133200	373394200	43700	43700	43700	43700	4
410	20240703	133100	373219400	43700	43600	43700	43500	47
411	20240703	133000	371172000	43750	43750	43750	43750	18
412	20240703	132900	370384500	43700	43700	43700	43700	3
413	20240703	132800	370253400	43700	43700	43700	43700	23
414	20240703	132700	369248300	43700	43700	43700	43700	0
415	20240703	132600	369248300	43700	43700	43700	43700	14
416	20240703	132500	368636500	43700	43750	43750	43450	40
417	20240703	132400	366889500	43750	43750	43750	43750	1
418	20240703	132300	366845750	43750	43750	43750	43750	13
419	20240703	132200	366277000	43750	43750	43750	43750	3
420	20240703	132100	366145750	43750	43700	43750	43650	29
421	20240703	132000	364878600	43700	43650	43700	43650	18
422	20240703	131900	364092650	43650	43650	43650	43650	0
423	20240703	131800	364092650	43650	43650	43650	43650	26
424	20240703	131700	362957750	43650	43550	43700	43500	22
425	20240703	131600	361997450	43700	43500	43700	43500	14
426	20240703	131500	361385850	43700	43700	43700	43450	55
427	20240703	131400	358988600	43700	43500	43700	43500	9
428	20240703	131300	358595900	43700	43450	43700	43450	23
429	20240703	131200	357591300	43700	43700	43700	43700	0
430	20240703	131100	357591300	43700	43700	43700	43700	20
431	20240703	131000	356717300	43700	43700	43700	43400	37
432	20240703	130900	355104650	43750	43550	43750	43550	69
433	20240703	130800	352096900	43750	43750	43750	43650	23
434	20240703	130700	351090750	43750	43650	43750	43650	10
435	20240703	130600	350653550	43750	43750	43750	43750	13
436	20240703	130500	350084800	43750	43750	43750	43750	30
437	20240703	130400	348772300	43600	43750	43750	43600	7
438	20240703	130300	348466500	43750	43750	43750	43750	13
439	20240703	130200	347897750	43750	43750	43750	43750	0
440	20240703	130100	347897750	43750	43750	43750	43600	22
441	20240703	130000	346935700	43750	43750	43750	43750	25
442	20240703	125900	345841950	43750	43750	43750	43750	0
443	20240703	125800	345841950	43750	43750	43750	43750	16
444	20240703	125700	345141950	43750	43750	43750	43750	3
445	20240703	125600	345010700	43750	43600	43750	43600	21
446	20240703	125500	344092550	43750	43750	43750	43750	23
447	20240703	125400	343086300	43750	43750	43750	43750	4
448	20240703	125300	342911300	43750	43750	43750	43750	13
449	20240703	125200	342342550	43700	43700	43700	43700	0
450	20240703	125100	342342550	43700	43700	43700	43700	24
451	20240703	125000	341293750	43700	43650	43700	43400	31
452	20240703	124900	339941000	43400	43650	43650	43400	115
453	20240703	124800	334943250	43750	43650	43750	43650	21
454	20240703	124700	334024700	43750	43750	43750	43750	4
455	20240703	124600	333849700	43750	43700	43750	43500	16
456	20240703	124500	333150000	43700	43650	43750	43650	21
457	20240703	124400	332232950	43650	43650	43650	43650	4
458	20240703	124300	332058350	43650	43650	43650	43650	25
459	20240703	124200	330967100	43750	43750	43750	43750	0
460	20240703	124100	330967100	43750	43700	43750	43450	107
461	20240703	124000	326302750	43750	43750	43750	43750	40
462	20240703	123900	324552750	43750	43750	43750	43750	22
463	20240703	123800	323590250	43750	43750	43750	43750	15
464	20240703	123700	322934000	43750	43750	43750	43750	3
465	20240703	123600	322802750	43750	43700	43750	43700	17
466	20240703	123500	322059150	43750	43750	43750	43750	23
467	20240703	123400	321052900	43750	43750	43750	43750	1
468	20240703	123300	321009150	43750	43750	43750	43750	16
469	20240703	123200	320309150	43750	43650	43750	43650	7
470	20240703	123100	320003000	43750	43750	43750	43750	15
471	20240703	123000	319346750	43750	43750	43750	43750	26
472	20240703	122900	318209250	43750	43750	43750	43750	1
473	20240703	122800	318165500	43750	43750	43750	43750	13
474	20240703	122700	317596750	43750	43650	43750	43650	10
475	20240703	122600	317159650	43750	43750	43750	43750	16
476	20240703	122500	316459650	43750	43750	43750	43750	25
477	20240703	122400	315365900	43750	43750	43750	43750	1
478	20240703	122300	315322150	43750	43750	43750	43500	20
479	20240703	122200	314447650	43750	43750	43750	43600	23
480	20240703	122100	313441700	43750	43750	43750	43750	0
481	20240703	122000	313441700	43750	43750	43750	43750	20
482	20240703	121900	312566700	43750	43750	43750	43750	2
483	20240703	121800	312479200	43550	43700	43750	43550	27
484	20240703	121700	311298600	43750	43750	43750	43750	19
485	20240703	121600	310467350	43750	43750	43750	43750	2
486	20240703	121500	310379850	43700	43750	43750	43700	28
487	20240703	121400	309155050	43750	43750	43750	43750	0
488	20240703	121300	309155050	43750	43750	43750	43750	15
489	20240703	121200	308498800	43700	43750	43750	43700	22
490	20240703	121100	307536650	43750	43750	43750	43750	2
491	20240703	121000	307449150	43750	43750	43750	43750	19
492	20240703	120900	306617900	43750	43750	43750	43750	2
493	20240703	120800	306530400	43750	43600	43750	43600	28
494	20240703	120700	305306650	43750	43750	43750	43750	14
495	20240703	120600	304694150	43750	43750	43750	43750	1
496	20240703	120500	304650400	43750	43750	43750	43750	23
497	20240703	120400	303644150	43600	43700	43750	43600	49
498	20240703	120300	301504350	43750	43750	43750	43750	14
499	20240703	120200	300891850	43750	43750	43750	43750	16
500	20240703	120100	300191850	43750	43750	43750	43750	24
501	20240703	120000	299141850	43800	43600	43800	43600	23
502	20240703	115900	298135050	43800	43800	43800	43650	18
503	20240703	115800	297348450	43800	43800	43800	43650	26
504	20240703	115700	296210850	43800	43750	43800	43650	23
505	20240703	115600	295204550	43750	43750	43750	43750	0
506	20240703	115500	295204550	43750	43750	43800	43650	33
507	20240703	115400	293759900	43800	43800	43800	43800	1
508	20240703	115300	293716100	43800	43750	43800	43750	21
509	20240703	115200	292796650	43800	43800	43800	43800	15
510	20240703	115100	292139650	43800	43600	43800	43600	19
511	20240703	115000	291309100	43800	43750	43800	43750	26
512	20240703	114900	290171500	43750	43750	43750	43750	1
513	20240703	114800	290127750	43750	43750	43750	43600	29
514	20240703	114700	288859450	43750	43750	43750	43750	14
515	20240703	114600	288246950	43750	43550	43750	43550	5
516	20240703	114500	288028800	43750	43750	43750	43750	21
517	20240703	114400	287110050	43750	43750	43750	43500	7
518	20240703	114300	286804550	43750	43750	43750	43600	21
519	20240703	114200	285886000	43700	43750	43750	43550	26
520	20240703	114100	284749150	43750	43750	43750	43750	1
521	20240703	114000	284705400	43750	43650	43750	43650	20
522	20240703	113900	283832050	43650	43550	43650	43550	4
523	20240703	113800	283657750	43700	43700	43700	43700	21
524	20240703	113700	282740050	43700	43700	43700	43600	23
525	20240703	113600	281735250	43700	43700	43700	43700	1
526	20240703	113500	281691550	43700	43700	43700	43600	216
527	20240703	113400	272258300	43750	43650	43750	43650	9
528	20240703	113300	271864750	43750	43600	43750	43600	25
529	20240703	113200	270771450	43750	43750	43750	43750	14
530	20240703	113100	270158950	43750	43550	43750	43550	7
531	20240703	113000	269853300	43750	43750	43750	43750	21
532	20240703	112900	268934550	43750	43750	43750	43750	0
533	20240703	112800	268934550	43750	43750	43750	43550	23
534	20240703	112700	267928900	43750	43750	43750	43750	19
535	20240703	112600	267097650	43750	43550	43750	43550	5
536	20240703	112500	266879500	43750	43750	43750	43750	20
537	20240703	112400	266004500	43750	43750	43750	43550	11
538	20240703	112300	265523850	43750	43750	43750	43750	15
539	20240703	112200	264867600	43750	43600	43750	43500	154
540	20240703	112100	258152700	43750	43750	43750	43750	15
541	20240703	112000	257496450	43650	43750	43750	43650	22
542	20240703	111900	256534150	43750	43750	43750	43500	12
543	20240703	111800	256009900	43750	43750	43750	43750	15
544	20240703	111700	255353650	43500	43750	43750	43500	26
545	20240703	111600	254217150	43750	43750	43750	43750	2
546	20240703	111500	254129650	43750	43600	43750	43600	32
547	20240703	111400	252730850	43750	43750	43750	43750	1
548	20240703	111300	252687100	43750	43550	43750	43550	24
549	20240703	111200	251637700	43750	43750	43750	43750	15
550	20240703	111100	250981450	43750	43750	43750	43750	3
551	20240703	111000	250850200	43750	43750	43750	43550	27
552	20240703	110900	249669350	43800	43800	43800	43800	2
553	20240703	110800	249581750	43800	43500	43800	43500	21
554	20240703	110700	248662850	43800	43750	43800	43750	14
555	20240703	110600	248050300	43750	43450	43750	43450	5
556	20240703	110500	247832150	43800	43750	43800	43450	24
557	20240703	110400	246783250	43750	43800	43800	43350	5
558	20240703	110300	246565650	43750	43750	43800	43200	572
559	20240703	110200	221655500	43800	43500	43800	43500	18
560	20240703	110100	220867700	43500	43500	43500	43500	2
561	20240703	110000	220780700	43800	43750	43800	43750	19
562	20240703	105900	219949150	43450	43750	43750	43450	5
563	20240703	105800	219731300	43750	43650	43750	43650	22
564	20240703	105700	218770600	43400	43700	43700	43400	21
565	20240703	105600	217853500	43700	43400	43700	43350	28
566	20240703	105500	216637050	43700	43450	43700	43400	32
567	20240703	105400	215241750	43700	43650	43700	43650	153
568	20240703	105300	208561400	43650	43650	43650	43400	23
569	20240703	105200	207558650	43650	43650	43650	43650	21
570	20240703	105100	206642000	43650	43650	43650	43650	3
571	20240703	105000	206511050	43650	43650	43650	43300	117
572	20240703	104900	201420250	43650	43650	43650	43650	2
573	20240703	104800	201332950	43600	43600	43600	43550	21
574	20240703	104700	200417450	43600	43650	43650	43600	20
575	20240703	104600	199544550	43650	43650	43650	43550	5
576	20240703	104500	199326600	43650	43650	43650	43650	21
577	20240703	104400	198409950	43650	43500	43650	43500	6
578	20240703	104300	198148350	43650	43650	43650	43650	18
579	20240703	104200	197362650	43600	43450	43600	43450	24
580	20240703	104100	196316700	43550	43600	43600	43550	4
581	20240703	104000	196142450	43600	43600	43600	43600	29
582	20240703	103900	194878050	43600	43600	43600	43400	9
583	20240703	103800	194486050	43600	43600	43600	43600	15
584	20240703	103700	193832050	43600	43600	43600	43400	20
585	20240703	103600	192960650	43600	43600	43600	43600	2
586	20240703	103500	192873450	43600	43400	43600	43400	21
587	20240703	103400	191958250	43600	43400	43600	43400	29
588	20240703	103300	190695550	43400	43400	43550	43400	115
589	20240703	103200	185702600	43550	43550	43550	43550	20
590	20240703	103100	184831600	43550	43550	43550	43550	4
591	20240703	103000	184657400	43550	43550	43550	43300	19
592	20240703	102900	183830450	43550	43550	43550	43550	2
593	20240703	102800	183743350	43550	43550	43550	43400	53
594	20240703	102700	181440450	43550	43550	43550	43550	17
595	20240703	102600	180700100	43550	43550	43550	43450	10
596	20240703	102500	180264800	43550	43550	43550	43550	15
597	20240703	102400	179611550	43550	43400	43550	43400	10
598	20240703	102300	179176650	43550	43400	43550	43400	45
599	20240703	102200	177221400	43550	43550	43550	43550	20
600	20240703	102100	176350400	43550	43600	43600	43450	6
601	20240703	102000	176089250	43600	43450	43600	43450	3
602	20240703	101900	175958750	43400	43600	43600	43400	33
603	20240703	101800	174524750	43550	43550	43600	43550	3
604	20240703	101700	174394050	43550	43550	43550	43450	5
605	20240703	101600	174176500	43450	43500	43500	43450	3
606	20240703	101500	174046100	43500	43500	43550	43500	5
607	20240703	101400	173828550	43550	43550	43550	43550	2
608	20240703	101300	173741450	43450	43450	43450	43450	2
609	20240703	101200	173654550	43600	43600	43600	43600	3
610	20240703	101100	173523750	43600	43600	43600	43600	2
611	20240703	101000	173436550	43550	43650	43650	43550	10
612	20240703	100900	173000950	43650	43650	43650	43650	1
613	20240703	100800	172957300	43650	43600	43650	43600	34
614	20240703	100700	171474850	43600	43600	43600	43600	1
615	20240703	100600	171431250	43600	43600	43600	43600	1
616	20240703	100500	171387650	43550	43550	43550	43550	15
617	20240703	100400	170734400	43550	43550	43550	43550	5
618	20240703	100300	170516650	43550	43550	43550	43550	1
619	20240703	100200	170473100	43550	43550	43550	43550	1
620	20240703	100100	170429550	43600	43600	43600	43600	1
621	20240703	100000	170385950	43600	43500	43650	43250	805
622	20240703	095900	135509600	43650	43450	43650	43450	42
623	20240703	095800	133682750	43450	43450	43450	43450	3
624	20240703	095700	133552400	43450	43500	43500	43450	14
625	20240703	095600	132944050	43250	43500	43500	43250	4
626	20240703	095500	132770550	43500	43500	43500	43500	1
627	20240703	095400	132727050	43500	43300	43550	43250	39
628	20240703	095300	131039250	43600	43450	43600	43250	371
629	20240703	095200	114883900	43600	43600	43600	43600	2
630	20240703	095100	114796700	43500	43650	43650	43500	6
631	20240703	095000	114535550	43650	43650	43650	43650	7
632	20240703	094900	114230000	43700	43700	43700	43700	2
633	20240703	094800	114142600	43700	43700	43700	43700	1
634	20240703	094700	114098900	43700	43700	43700	43700	10
635	20240703	094600	113661900	43700	43700	43700	43700	8
636	20240703	094500	113312300	43700	43450	43700	43450	55
637	20240703	094400	110911000	43500	43500	43500	43500	2
638	20240703	094300	110824000	43500	43500	43500	43500	1
639	20240703	094200	110780500	43550	43550	43550	43550	2
640	20240703	094100	110693400	43250	43300	43600	43250	978
641	20240703	094000	68286850	43300	43150	43300	43150	565
642	20240703	093900	43861550	43150	43150	43150	43150	2
643	20240703	093800	43775250	43150	43150	43150	43150	4
644	20240703	093700	43602650	43050	43150	43150	43050	12
645	20240703	093600	43085850	43150	43150	43150	43150	4
646	20240703	093500	42913250	43100	43150	43150	43100	3
647	20240703	093400	42783850	43150	43150	43150	43150	2
648	20240703	093300	42697550	43200	43200	43200	43200	37
649	20240703	093200	41099150	43100	43250	43250	43100	21
650	20240703	093100	40192250	43250	43250	43250	43250	0
651	20240703	093000	40192250	43250	43250	43250	43250	0
652	20240703	092900	40192250	43250	43250	43250	43250	0
653	20240703	092800	40192250	43250	43250	43250	43250	0
654	20240703	092700	40192250	43250	43100	43250	43050	129
655	20240703	092600	34633050	43250	43300	43300	43150	54
656	20240703	092500	32302450	43300	43300	43300	43300	0
657	20240703	092400	32302450	43300	43300	43300	43300	0
658	20240703	092300	32302450	43300	43300	43300	43300	1
659	20240703	092200	32259150	43350	43350	43350	43350	0
660	20240703	092100	32259150	43350	43350	43350	43350	0
661	20240703	092000	32259150	43350	43350	43350	43350	0
662	20240703	091900	32259150	43350	43350	43350	43350	3
663	20240703	091800	32129100	43450	43450	43450	43450	0
664	20240703	091700	32129100	43450	43450	43450	43450	6
665	20240703	091600	31868400	43450	43450	43450	43450	0
666	20240703	091500	31868400	43450	43450	43450	43450	0
667	20240703	091400	31868400	43450	43400	43450	43400	20
668	20240703	091300	31000100	43400	43450	43450	43400	53
669	20240703	091200	28697500	43500	43500	43500	43500	0
670	20240703	091100	28697500	43500	43500	43500	43500	0
671	20240703	091000	28697500	43500	43500	43500	43500	1
672	20240703	090900	28654000	43500	43400	43500	43400	76
673	20240703	090800	25354500	43400	43400	43400	43400	7
674	20240703	090700	25050700	43400	43400	43400	43400	1
675	20240703	090600	25007300	43400	43400	43400	43400	20
676	20240703	090500	24139300	43400	43400	43400	43400	0
677	20240703	090400	24139300	43400	43400	43400	43400	6
678	20240703	090300	23878900	43450	43100	43450	43100	75
679	20240703	090200	20642900	43100	43100	43100	43100	0
680	20240703	090100	20642900	43100	43100	43100	43100	28
681	20240703	090000	19436100	43100	42900	43100	42900	443