KissMeData/015360/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190300	161604150	43550	43550	43550	43550	56
3	20240702	190200	161604150	43550	43550	43550	43550	0
4	20240702	190100	161604150	43550	43550	43550	43550	0
5	20240702	190000	161604150	43550	43550	43550	43550	0
6	20240702	185900	161604150	43550	43550	43550	43550	0
7	20240702	185800	161604150	43550	43550	43550	43550	0
8	20240702	185700	161604150	43550	43550	43550	43550	0
9	20240702	185600	161604150	43550	43550	43550	43550	0
10	20240702	185500	161604150	43550	43550	43550	43550	0
11	20240702	185400	161604150	43550	43550	43550	43550	0
12	20240702	185300	161604150	43550	43550	43550	43550	0
13	20240702	185200	161604150	43550	43550	43550	43550	0
14	20240702	185100	161604150	43550	43550	43550	43550	0
15	20240702	185000	161604150	43550	43550	43550	43550	0
16	20240702	184900	161604150	43550	43550	43550	43550	0
17	20240702	184800	161604150	43550	43550	43550	43550	0
18	20240702	184700	161604150	43550	43550	43550	43550	0
19	20240702	184600	161604150	43550	43550	43550	43550	0
20	20240702	184500	161604150	43550	43550	43550	43550	0
21	20240702	184400	161604150	43550	43550	43550	43550	0
22	20240702	184300	161604150	43550	43550	43550	43550	0
23	20240702	184200	161604150	43550	43550	43550	43550	0
24	20240702	184100	161604150	43550	43550	43550	43550	0
25	20240702	184000	161604150	43550	43550	43550	43550	0
26	20240702	183900	161604150	43550	43550	43550	43550	0
27	20240702	183800	161604150	43550	43550	43550	43550	0
28	20240702	183700	161604150	43550	43550	43550	43550	0
29	20240702	183600	161604150	43550	43550	43550	43550	0
30	20240702	183500	161604150	43550	43550	43550	43550	0
31	20240702	183400	161604150	43550	43550	43550	43550	0
32	20240702	183300	161604150	43550	43550	43550	43550	56
33	20240702	183200	161604150	43550	43550	43550	43550	0
34	20240702	183100	161604150	43550	43550	43550	43550	0
35	20240702	183000	161604150	43550	43550	43550	43550	0
36	20240702	182900	161604150	43550	43550	43550	43550	0
37	20240702	182800	161604150	43550	43550	43550	43550	0
38	20240702	182700	161604150	43550	43550	43550	43550	0
39	20240702	182600	161604150	43550	43550	43550	43550	0
40	20240702	182500	161604150	43550	43550	43550	43550	0
41	20240702	182400	161604150	43550	43550	43550	43550	0
42	20240702	182300	161604150	43550	43550	43550	43550	0
43	20240702	182200	161604150	43550	43550	43550	43550	0
44	20240702	182100	161604150	43550	43550	43550	43550	0
45	20240702	182000	161604150	43550	43550	43550	43550	0
46	20240702	181900	161604150	43550	43550	43550	43550	0
47	20240702	181800	161604150	43550	43550	43550	43550	0
48	20240702	181700	161604150	43550	43550	43550	43550	0
49	20240702	181600	161604150	43550	43550	43550	43550	0
50	20240702	181500	161604150	43550	43550	43550	43550	0
51	20240702	181400	161604150	43550	43550	43550	43550	0
52	20240702	181300	161604150	43550	43550	43550	43550	0
53	20240702	181200	161604150	43550	43550	43550	43550	0
54	20240702	181100	161604150	43550	43550	43550	43550	0
55	20240702	181000	161604150	43550	43550	43550	43550	0
56	20240702	180900	161604150	43550	43550	43550	43550	0
57	20240702	180800	161604150	43550	43550	43550	43550	0
58	20240702	180700	161604150	43550	43550	43550	43550	0
59	20240702	180600	161604150	43550	43550	43550	43550	0
60	20240702	180500	161604150	43550	43550	43550	43550	0
61	20240702	180400	161604150	43550	43550	43550	43550	0
62	20240702	180300	161604150	43550	43550	43550	43550	56
63	20240702	180200	161604150	43550	43550	43550	43550	0
64	20240702	180100	161604150	43550	43550	43550	43550	0
65	20240702	180000	161604150	43550	43550	43550	43550	0
66	20240702	175900	161604150	43550	43550	43550	43550	0
67	20240702	175800	161604150	43550	43550	43550	43550	0
68	20240702	175700	161604150	43550	43550	43550	43550	0
69	20240702	175600	161604150	43550	43550	43550	43550	0
70	20240702	175500	161604150	43550	43550	43550	43550	0
71	20240702	175400	161604150	43550	43550	43550	43550	0
72	20240702	175300	161604150	43550	43550	43550	43550	0
73	20240702	175200	161604150	43550	43550	43550	43550	0
74	20240702	175100	161604150	43550	43550	43550	43550	0
75	20240702	175000	161604150	43550	43550	43550	43550	0
76	20240702	174900	161604150	43550	43550	43550	43550	0
77	20240702	174800	161604150	43550	43550	43550	43550	0
78	20240702	174700	161604150	43550	43550	43550	43550	0
79	20240702	174600	161604150	43550	43550	43550	43550	0
80	20240702	174500	161604150	43550	43550	43550	43550	0
81	20240702	174400	161604150	43550	43550	43550	43550	0
82	20240702	174300	161604150	43550	43550	43550	43550	0
83	20240702	174200	161604150	43550	43550	43550	43550	0
84	20240702	174100	161604150	43550	43550	43550	43550	0
85	20240702	174000	161604150	43550	43550	43550	43550	0
86	20240702	173900	161604150	43550	43550	43550	43550	0
87	20240702	173800	161604150	43550	43550	43550	43550	0
88	20240702	173700	161604150	43550	43550	43550	43550	0
89	20240702	173600	161604150	43550	43550	43550	43550	0
90	20240702	173500	161604150	43550	43550	43550	43550	0
91	20240702	173400	161604150	43550	43550	43550	43550	0
92	20240702	173300	161604150	43550	43550	43550	43550	56
93	20240702	173200	161604150	43550	43550	43550	43550	0
94	20240702	173100	161604150	43550	43550	43550	43550	0
95	20240702	173000	161604150	43550	43550	43550	43550	0
96	20240702	172900	161604150	43550	43550	43550	43550	0
97	20240702	172800	161604150	43550	43550	43550	43550	0
98	20240702	172700	161604150	43550	43550	43550	43550	0
99	20240702	172600	161604150	43550	43550	43550	43550	0
100	20240702	172500	161604150	43550	43550	43550	43550	0
101	20240702	172400	161604150	43550	43550	43550	43550	0
102	20240702	172300	161604150	43550	43550	43550	43550	0
103	20240702	172200	161604150	43550	43550	43550	43550	0
104	20240702	172100	161604150	43550	43550	43550	43550	0
105	20240702	172000	161604150	43550	43550	43550	43550	0
106	20240702	171900	161604150	43550	43550	43550	43550	0
107	20240702	171800	161604150	43550	43550	43550	43550	0
108	20240702	171700	161604150	43550	43550	43550	43550	0
109	20240702	171600	161604150	43550	43550	43550	43550	0
110	20240702	171500	161604150	43550	43550	43550	43550	0
111	20240702	171400	161604150	43550	43550	43550	43550	0
112	20240702	171300	161604150	43550	43550	43550	43550	0
113	20240702	171200	161604150	43550	43550	43550	43550	0
114	20240702	171100	161604150	43550	43550	43550	43550	0
115	20240702	171000	161604150	43550	43550	43550	43550	0
116	20240702	170900	161604150	43550	43550	43550	43550	0
117	20240702	170800	161604150	43550	43550	43550	43550	0
118	20240702	170700	161604150	43550	43550	43550	43550	0
119	20240702	170600	161604150	43550	43550	43550	43550	0
120	20240702	170500	161604150	43550	43550	43550	43550	0
121	20240702	170400	161604150	43550	43550	43550	43550	0
122	20240702	170300	161604150	43550	43550	43550	43550	56
123	20240702	170200	161604150	43550	43550	43550	43550	0
124	20240702	170100	161604150	43550	43550	43550	43550	0
125	20240702	170000	161604150	43550	43550	43550	43550	0
126	20240702	165900	161604150	43550	43550	43550	43550	0
127	20240702	165800	161604150	43550	43550	43550	43550	0
128	20240702	165700	161604150	43550	43550	43550	43550	0
129	20240702	165600	161604150	43550	43550	43550	43550	0
130	20240702	165500	161604150	43550	43550	43550	43550	0
131	20240702	165400	161604150	43550	43550	43550	43550	0
132	20240702	165300	161604150	43550	43550	43550	43550	0
133	20240702	165200	161604150	43550	43550	43550	43550	0
134	20240702	165100	161604150	43550	43550	43550	43550	0
135	20240702	165000	161604150	43550	43550	43550	43550	0
136	20240702	164900	161604150	43550	43550	43550	43550	0
137	20240702	164800	161604150	43550	43550	43550	43550	0
138	20240702	164700	161604150	43550	43550	43550	43550	0
139	20240702	164600	161604150	43550	43550	43550	43550	0
140	20240702	164500	161604150	43550	43550	43550	43550	0
141	20240702	164400	161604150	43550	43550	43550	43550	0
142	20240702	164300	161604150	43550	43550	43550	43550	0
143	20240702	164200	161604150	43550	43550	43550	43550	0
144	20240702	164100	161604150	43550	43550	43550	43550	0
145	20240702	164000	161604150	43550	43550	43550	43550	0
146	20240702	163900	161604150	43550	43550	43550	43550	0
147	20240702	163800	161604150	43550	43550	43550	43550	0
148	20240702	163700	161604150	43550	43550	43550	43550	0
149	20240702	163600	161604150	43550	43550	43550	43550	0
150	20240702	163500	161604150	43550	43550	43550	43550	0
151	20240702	163400	161604150	43550	43550	43550	43550	0
152	20240702	163300	161604150	43550	43550	43550	43550	56
153	20240702	163200	161604150	43550	43550	43550	43550	0
154	20240702	163100	161604150	43550	43550	43550	43550	0
155	20240702	163000	161604150	43550	43550	43550	43550	0
156	20240702	162900	161604150	43550	43550	43550	43550	0
157	20240702	162800	161604150	43550	43550	43550	43550	0
158	20240702	162700	161604150	43550	43550	43550	43550	0
159	20240702	162600	161604150	43550	43550	43550	43550	0
160	20240702	162500	161604150	43550	43550	43550	43550	0
161	20240702	162400	161604150	43550	43550	43550	43550	0
162	20240702	162300	161604150	43550	43550	43550	43550	0
163	20240702	162200	161604150	43550	43550	43550	43550	0
164	20240702	162100	161604150	43550	43550	43550	43550	0
165	20240702	162000	161604150	43550	43550	43550	43550	0
166	20240702	161900	161604150	43550	43550	43550	43550	0
167	20240702	161800	161604150	43550	43550	43550	43550	0
168	20240702	161700	161604150	43550	43550	43550	43550	0
169	20240702	161600	161604150	43550	43550	43550	43550	0
170	20240702	161500	161604150	43550	43550	43550	43550	0
171	20240702	161400	161604150	43550	43550	43550	43550	0
172	20240702	161300	161604150	43550	43550	43550	43550	0
173	20240702	161200	161604150	43550	43550	43550	43550	0
174	20240702	161100	161604150	43550	43550	43550	43550	0
175	20240702	161000	161604150	43550	43550	43550	43550	0
176	20240702	160900	161604150	43550	43550	43550	43550	0
177	20240702	160800	161604150	43550	43550	43550	43550	0
178	20240702	160700	161604150	43550	43550	43550	43550	0
179	20240702	160600	161604150	43550	43550	43550	43550	0
180	20240702	160500	161604150	43550	43550	43550	43550	0
181	20240702	160400	161604150	43550	43550	43550	43550	0
182	20240702	160300	161604150	43550	43550	43550	43550	56
183	20240702	160200	161604150	43550	43550	43550	43550	0
184	20240702	160100	161604150	43550	43550	43550	43550	0
185	20240702	160000	161604150	43550	43550	43550	43550	0
186	20240702	155900	161604150	43550	43550	43550	43550	0
187	20240702	155800	161604150	43550	43550	43550	43550	0
188	20240702	155700	161604150	43550	43550	43550	43550	0
189	20240702	155600	161604150	43550	43550	43550	43550	0
190	20240702	155500	161604150	43550	43550	43550	43550	0
191	20240702	155400	161604150	43550	43550	43550	43550	0
192	20240702	155300	161604150	43550	43550	43550	43550	0
193	20240702	155200	161604150	43550	43550	43550	43550	0
194	20240702	155100	161604150	43550	43550	43550	43550	0
195	20240702	155000	161604150	43550	43550	43550	43550	0
196	20240702	154900	161604150	43550	43550	43550	43550	0
197	20240702	154800	161604150	43550	43550	43550	43550	0
198	20240702	154700	161604150	43550	43550	43550	43550	0
199	20240702	154600	161604150	43550	43550	43550	43550	0
200	20240702	154500	161604150	43550	43550	43550	43550	0
201	20240702	154400	161604150	43550	43550	43550	43550	0
202	20240702	154300	161604150	43550	43550	43550	43550	0
203	20240702	154200	161604150	43550	43550	43550	43550	0
204	20240702	154100	161604150	43550	43550	43550	43550	0
205	20240702	154000	161604150	43550	43550	43550	43550	0
206	20240702	153900	161604150	43550	43550	43550	43550	0
207	20240702	153800	161604150	43550	43550	43550	43550	0
208	20240702	153700	161604150	43550	43550	43550	43550	0
209	20240702	153600	161604150	43550	43550	43550	43550	0
210	20240702	153500	161604150	43550	43550	43550	43550	0
211	20240702	153400	161604150	43550	43550	43550	43550	0
212	20240702	153300	161604150	43550	43550	43550	43550	56
213	20240702	153200	161604150	43550	43550	43550	43550	0
214	20240702	153100	161604150	43550	43550	43550	43550	0
215	20240702	153000	161604150	43550	43550	43550	43550	56
216	20240702	152900	159165350	43450	43450	43450	43450	0
217	20240702	152800	159165350	43450	43450	43450	43450	0
218	20240702	152700	159165350	43450	43450	43450	43450	0
219	20240702	152600	159165350	43450	43450	43450	43450	0
220	20240702	152500	159165350	43450	43450	43450	43450	0
221	20240702	152400	159165350	43450	43450	43450	43450	0
222	20240702	152300	159165350	43450	43450	43450	43450	0
223	20240702	152200	159165350	43450	43450	43450	43450	0
224	20240702	152100	159165350	43450	43450	43450	43450	0
225	20240702	152000	159165350	43450	43450	43450	43450	0
226	20240702	151900	159165350	43450	43450	43450	43450	21
227	20240702	151800	158252900	43300	43300	43300	43300	0
228	20240702	151700	158252900	43300	43350	43350	43300	11
229	20240702	151600	157776300	43450	43450	43450	43450	0
230	20240702	151500	157776300	43450	43450	43450	43450	0
231	20240702	151400	157776300	43450	43450	43450	43450	0
232	20240702	151300	157776300	43450	43450	43450	43450	0
233	20240702	151200	157776300	43450	43450	43450	43450	0
234	20240702	151100	157776300	43450	43450	43450	43450	16
235	20240702	151000	157081100	43400	43400	43400	43400	2
236	20240702	150900	156994300	43400	43400	43400	43400	2
237	20240702	150800	156907500	43400	43400	43400	43400	0
238	20240702	150700	156907500	43400	43400	43400	43400	0
239	20240702	150600	156907500	43400	43400	43400	43400	12
240	20240702	150500	156386700	43400	43400	43400	43400	10
241	20240702	150400	155952700	43400	43400	43400	43400	0
242	20240702	150300	155952700	43400	43400	43400	43400	0
243	20240702	150200	155952700	43400	43400	43400	43400	0
244	20240702	150100	155952700	43400	43400	43400	43400	0
245	20240702	150000	155952700	43400	43300	43400	43300	10
246	20240702	145900	155518800	43300	43300	43300	43300	0
247	20240702	145800	155518800	43300	43300	43300	43300	0
248	20240702	145700	155518800	43300	43300	43300	43300	0
249	20240702	145600	155518800	43300	43300	43300	43300	1
250	20240702	145500	155475500	43300	43300	43300	43300	0
251	20240702	145400	155475500	43300	43300	43300	43300	0
252	20240702	145300	155475500	43300	43300	43300	43300	0
253	20240702	145200	155475500	43300	43300	43300	43300	0
254	20240702	145100	155475500	43300	43300	43300	43300	3
255	20240702	145000	155345600	43350	43350	43350	43350	0
256	20240702	144900	155345600	43350	43350	43350	43350	0
257	20240702	144800	155345600	43350	43350	43350	43350	0
258	20240702	144700	155345600	43350	43350	43350	43350	0
259	20240702	144600	155345600	43350	43350	43350	43350	0
260	20240702	144500	155345600	43350	43350	43350	43350	0
261	20240702	144400	155345600	43350	43350	43350	43350	0
262	20240702	144300	155345600	43350	43350	43350	43350	5
263	20240702	144200	155128850	43350	43350	43350	43350	0
264	20240702	144100	155128850	43350	43350	43350	43350	0
265	20240702	144000	155128850	43350	43350	43350	43350	1
266	20240702	143900	155085500	43400	43400	43400	43400	0
267	20240702	143800	155085500	43400	43400	43400	43400	0
268	20240702	143700	155085500	43400	43400	43400	43400	0
269	20240702	143600	155085500	43400	43400	43400	43400	1
270	20240702	143500	155042100	43400	43400	43400	43400	0
271	20240702	143400	155042100	43400	43400	43400	43400	1
272	20240702	143300	154998700	43400	43400	43400	43400	1
273	20240702	143200	154955300	43300	43300	43300	43300	0
274	20240702	143100	154955300	43300	43250	43300	43250	139
275	20240702	143000	148936800	43250	43250	43250	43250	0
276	20240702	142900	148936800	43250	43250	43250	43250	0
277	20240702	142800	148936800	43250	43250	43250	43250	0
278	20240702	142700	148936800	43250	43250	43250	43250	0
279	20240702	142600	148936800	43250	43250	43250	43250	0
280	20240702	142500	148936800	43250	43250	43250	43250	0
281	20240702	142400	148936800	43250	43250	43250	43250	2
282	20240702	142300	148850300	43250	43250	43250	43250	0
283	20240702	142200	148850300	43250	43250	43250	43250	0
284	20240702	142100	148850300	43250	43250	43250	43250	5
285	20240702	142000	148634050	43250	43250	43250	43250	0
286	20240702	141900	148634050	43250	43250	43250	43250	3
287	20240702	141800	148504300	43250	43250	43250	43250	0
288	20240702	141700	148504300	43250	43250	43250	43250	0
289	20240702	141600	148504300	43250	43250	43250	43250	0
290	20240702	141500	148504300	43250	43250	43250	43250	22
291	20240702	141400	147552800	43250	43300	43300	43200	615
292	20240702	141300	120965750	43400	43400	43400	43400	0
293	20240702	141200	120965750	43400	43400	43400	43400	0
294	20240702	141100	120965750	43400	43400	43400	43400	0
295	20240702	141000	120965750	43400	43400	43400	43400	0
296	20240702	140900	120965750	43400	43400	43400	43400	0
297	20240702	140800	120965750	43400	43400	43400	43400	0
298	20240702	140700	120965750	43400	43400	43400	43400	1
299	20240702	140600	120922350	43400	43400	43400	43400	11
300	20240702	140500	120444950	43450	43450	43450	43450	0
301	20240702	140400	120444950	43450	43450	43450	43450	0
302	20240702	140300	120444950	43450	43450	43450	43450	0
303	20240702	140200	120444950	43450	43450	43450	43450	0
304	20240702	140100	120444950	43450	43450	43450	43450	0
305	20240702	140000	120444950	43450	43450	43450	43450	0
306	20240702	135900	120444950	43450	43450	43450	43450	0
307	20240702	135800	120444950	43450	43450	43450	43450	0
308	20240702	135700	120444950	43450	43450	43450	43450	0
309	20240702	135600	120444950	43450	43450	43450	43450	0
310	20240702	135500	120444950	43450	43450	43450	43450	0
311	20240702	135400	120444950	43450	43450	43450	43450	1
312	20240702	135300	120401500	43300	43300	43300	43300	0
313	20240702	135200	120401500	43300	43300	43300	43300	0
314	20240702	135100	120401500	43300	43300	43300	43300	0
315	20240702	135000	120401500	43300	43300	43300	43300	0
316	20240702	134900	120401500	43300	43300	43300	43300	0
317	20240702	134800	120401500	43300	43300	43300	43300	0
318	20240702	134700	120401500	43300	43300	43300	43300	0
319	20240702	134600	120401500	43300	43300	43300	43300	0
320	20240702	134500	120401500	43300	43300	43300	43300	0
321	20240702	134400	120401500	43300	43300	43300	43300	0
322	20240702	134300	120401500	43300	43300	43300	43300	0
323	20240702	134200	120401500	43300	43300	43300	43300	0
324	20240702	134100	120401500	43300	43300	43300	43300	0
325	20240702	134000	120401500	43300	43300	43300	43300	0
326	20240702	133900	120401500	43300	43300	43300	43300	0
327	20240702	133800	120401500	43300	43300	43300	43300	0
328	20240702	133700	120401500	43300	43300	43300	43300	0
329	20240702	133600	120401500	43300	43300	43300	43300	0
330	20240702	133500	120401500	43300	43300	43300	43300	0
331	20240702	133400	120401500	43300	43300	43300	43300	0
332	20240702	133300	120401500	43300	43300	43300	43300	0
333	20240702	133200	120401500	43300	43300	43300	43300	0
334	20240702	133100	120401500	43300	43300	43300	43300	0
335	20240702	133000	120401500	43300	43300	43300	43300	0
336	20240702	132900	120401500	43300	43300	43300	43300	0
337	20240702	132800	120401500	43300	43300	43300	43300	0
338	20240702	132700	120401500	43300	43300	43300	43300	205
339	20240702	132600	111525000	43250	43250	43250	43250	0
340	20240702	132500	111525000	43250	43250	43250	43250	7
341	20240702	132400	111222250	43250	43250	43250	43250	3
342	20240702	132300	111092500	43250	43250	43250	43250	0
343	20240702	132200	111092500	43250	43250	43250	43250	0
344	20240702	132100	111092500	43250	43250	43250	43250	0
345	20240702	132000	111092500	43250	43250	43250	43250	15
346	20240702	131900	110443750	43250	43250	43250	43250	0
347	20240702	131800	110443750	43250	43250	43250	43250	0
348	20240702	131700	110443750	43250	43250	43250	43250	0
349	20240702	131600	110443750	43250	43250	43250	43250	0
350	20240702	131500	110443750	43250	43250	43250	43250	0
351	20240702	131400	110443750	43250	43250	43250	43250	3
352	20240702	131300	110314000	43250	43250	43250	43250	0
353	20240702	131200	110314000	43250	43250	43250	43250	0
354	20240702	131100	110314000	43250	43250	43250	43250	78
355	20240702	131000	106940500	43250	43250	43250	43250	0
356	20240702	130900	106940500	43250	43250	43250	43250	0
357	20240702	130800	106940500	43250	43250	43250	43250	0
358	20240702	130700	106940500	43250	43250	43250	43250	0
359	20240702	130600	106940500	43250	43250	43250	43250	0
360	20240702	130500	106940500	43250	43250	43250	43250	0
361	20240702	130400	106940500	43250	43250	43250	43250	0
362	20240702	130300	106940500	43250	43250	43250	43250	0
363	20240702	130200	106940500	43250	43250	43250	43250	0
364	20240702	130100	106940500	43250	43300	43300	43250	46
365	20240702	130000	104950450	43350	43400	43400	43350	2
366	20240702	125900	104863700	43400	43400	43400	43400	0
367	20240702	125800	104863700	43400	43400	43400	43400	23
368	20240702	125700	103865500	43350	43350	43350	43350	0
369	20240702	125600	103865500	43350	43350	43350	43350	0
370	20240702	125500	103865500	43350	43350	43350	43350	0
371	20240702	125400	103865500	43350	43350	43350	43350	0
372	20240702	125300	103865500	43350	43350	43350	43350	0
373	20240702	125200	103865500	43350	43350	43350	43350	0
374	20240702	125100	103865500	43350	43350	43350	43350	0
375	20240702	125000	103865500	43350	43300	43350	43300	70
376	20240702	124900	100831100	43250	43250	43250	43250	0
377	20240702	124800	100831100	43250	43250	43250	43250	0
378	20240702	124700	100831100	43250	43250	43250	43250	0
379	20240702	124600	100831100	43250	43250	43250	43250	1
380	20240702	124500	100787850	43300	43300	43300	43300	0
381	20240702	124400	100787850	43300	43300	43300	43300	0
382	20240702	124300	100787850	43300	43300	43300	43300	0
383	20240702	124200	100787850	43300	43300	43300	43300	5
384	20240702	124100	100571350	43300	43300	43300	43300	0
385	20240702	124000	100571350	43300	43300	43300	43300	0
386	20240702	123900	100571350	43300	43300	43300	43300	0
387	20240702	123800	100571350	43300	43300	43300	43300	0
388	20240702	123700	100571350	43300	43300	43300	43300	35
389	20240702	123600	99055850	43350	43350	43350	43350	0
390	20240702	123500	99055850	43350	43400	43400	43300	27
391	20240702	123400	97885400	43300	43300	43300	43300	5
392	20240702	123300	97668900	43300	43300	43300	43300	0
393	20240702	123200	97668900	43300	43300	43300	43300	0
394	20240702	123100	97668900	43300	43300	43300	43300	0
395	20240702	123000	97668900	43300	43300	43300	43300	0
396	20240702	122900	97668900	43300	43300	43300	43300	0
397	20240702	122800	97668900	43300	43300	43300	43300	0
398	20240702	122700	97668900	43300	43300	43300	43300	0
399	20240702	122600	97668900	43300	43300	43300	43300	3
400	20240702	122500	97539000	43300	43300	43300	43300	0
401	20240702	122400	97539000	43300	43300	43300	43300	0
402	20240702	122300	97539000	43300	43300	43300	43300	0
403	20240702	122200	97539000	43300	43300	43300	43300	1
404	20240702	122100	97495700	43300	43300	43300	43300	0
405	20240702	122000	97495700	43300	43300	43300	43300	0
406	20240702	121900	97495700	43300	43300	43300	43300	0
407	20240702	121800	97495700	43300	43300	43300	43300	1
408	20240702	121700	97452400	43250	43250	43250	43250	0
409	20240702	121600	97452400	43250	43250	43250	43250	0
410	20240702	121500	97452400	43250	43250	43250	43250	0
411	20240702	121400	97452400	43250	43250	43400	43250	40
412	20240702	121300	95720650	43300	43300	43300	43300	0
413	20240702	121200	95720650	43300	43300	43300	43300	0
414	20240702	121100	95720650	43300	43300	43300	43300	0
415	20240702	121000	95720650	43300	43300	43300	43300	0
416	20240702	120900	95720650	43300	43300	43300	43300	34
417	20240702	120800	94248450	43350	43350	43350	43350	0
418	20240702	120700	94248450	43350	43350	43350	43350	0
419	20240702	120600	94248450	43350	43350	43350	43350	0
420	20240702	120500	94248450	43350	43350	43350	43350	0
421	20240702	120400	94248450	43350	43350	43350	43350	0
422	20240702	120300	94248450	43350	43350	43350	43350	0
423	20240702	120200	94248450	43350	43350	43350	43350	0
424	20240702	120100	94248450	43350	43350	43350	43350	0
425	20240702	120000	94248450	43350	43350	43350	43350	0
426	20240702	115900	94248450	43350	43350	43350	43350	0
427	20240702	115800	94248450	43350	43350	43350	43350	0
428	20240702	115700	94248450	43350	43350	43350	43350	0
429	20240702	115600	94248450	43350	43350	43350	43350	19
430	20240702	115500	93424800	43400	43400	43400	43400	0
431	20240702	115400	93424800	43400	43400	43400	43400	0
432	20240702	115300	93424800	43400	43400	43400	43400	0
433	20240702	115200	93424800	43400	43400	43400	43400	0
434	20240702	115100	93424800	43400	43400	43400	43400	0
435	20240702	115000	93424800	43400	43400	43400	43400	0
436	20240702	114900	93424800	43400	43400	43400	43400	46
437	20240702	114800	91428400	43350	43350	43350	43350	0
438	20240702	114700	91428400	43350	43350	43350	43350	0
439	20240702	114600	91428400	43350	43350	43350	43350	16
440	20240702	114500	90734800	43350	43350	43350	43350	1
441	20240702	114400	90691450	43350	43350	43350	43350	0
442	20240702	114300	90691450	43350	43350	43350	43350	0
443	20240702	114200	90691450	43350	43350	43350	43350	0
444	20240702	114100	90691450	43350	43350	43350	43350	0
445	20240702	114000	90691450	43350	43350	43350	43350	4
446	20240702	113900	90518050	43300	43300	43300	43300	0
447	20240702	113800	90518050	43300	43300	43300	43300	1
448	20240702	113700	90474750	43300	43300	43300	43300	5
449	20240702	113600	90258250	43350	43350	43400	43350	100
450	20240702	113500	85918550	43300	43400	43400	43300	7
451	20240702	113400	85615350	43300	43300	43300	43300	0
452	20240702	113300	85615350	43300	43300	43300	43300	0
453	20240702	113200	85615350	43300	43300	43300	43300	0
454	20240702	113100	85615350	43300	43300	43300	43300	0
455	20240702	113000	85615350	43300	43300	43300	43300	0
456	20240702	112900	85615350	43300	43300	43300	43300	43
457	20240702	112800	83753450	43300	43400	43400	43300	2
458	20240702	112700	83666750	43400	43400	43400	43400	0
459	20240702	112600	83666750	43400	43400	43400	43400	2
460	20240702	112500	83579950	43400	43400	43400	43400	0
461	20240702	112400	83579950	43400	43400	43400	43400	0
462	20240702	112300	83579950	43400	43400	43400	43400	0
463	20240702	112200	83579950	43400	43400	43400	43400	0
464	20240702	112100	83579950	43400	43400	43400	43400	0
465	20240702	112000	83579950	43400	43400	43400	43400	0
466	20240702	111900	83579950	43400	43400	43400	43400	0
467	20240702	111800	83579950	43400	43400	43400	43400	1
468	20240702	111700	83536550	43400	43450	43450	43400	6
469	20240702	111600	83275900	43500	43500	43500	43500	0
470	20240702	111500	83275900	43500	43400	43500	43350	29
471	20240702	111400	82016700	43300	43300	43300	43300	0
472	20240702	111300	82016700	43300	43300	43300	43300	0
473	20240702	111200	82016700	43300	43300	43300	43300	0
474	20240702	111100	82016700	43300	43300	43300	43300	2
475	20240702	111000	81930100	43300	43300	43300	43300	0
476	20240702	110900	81930100	43300	43300	43300	43300	6
477	20240702	110800	81670300	43300	43300	43300	43300	0
478	20240702	110700	81670300	43300	43300	43300	43300	0
479	20240702	110600	81670300	43300	43300	43300	43300	10
480	20240702	110500	81237300	43250	43250	43250	43250	0
481	20240702	110400	81237300	43250	43250	43250	43250	22
482	20240702	110300	80285800	43250	43250	43250	43250	0
483	20240702	110200	80285800	43250	43250	43250	43250	51
484	20240702	110100	78080050	43200	43200	43200	43200	0
485	20240702	110000	78080050	43200	43200	43200	43200	0
486	20240702	105900	78080050	43200	43200	43200	43200	0
487	20240702	105800	78080050	43200	43200	43200	43200	0
488	20240702	105700	78080050	43200	43200	43200	43200	0
489	20240702	105600	78080050	43200	43200	43200	43200	0
490	20240702	105500	78080050	43200	43200	43200	43200	10
491	20240702	105400	77648050	43200	43200	43200	43200	1
492	20240702	105300	77604850	43200	43200	43200	43200	42
493	20240702	105200	75790450	43200	43200	43200	43200	30
494	20240702	105100	74494450	43250	43250	43250	43250	0
495	20240702	105000	74494450	43250	43250	43250	43250	0
496	20240702	104900	74494450	43250	43250	43250	43250	0
497	20240702	104800	74494450	43250	43250	43250	43250	0
498	20240702	104700	74494450	43250	43250	43250	43250	0
499	20240702	104600	74494450	43250	43250	43250	43250	0
500	20240702	104500	74494450	43250	43250	43250	43250	0
501	20240702	104400	74494450	43250	43250	43250	43250	0
502	20240702	104300	74494450	43250	43200	43250	43200	49
503	20240702	104200	72377600	43200	43200	43200	43200	0
504	20240702	104100	72377600	43200	43200	43200	43200	0
505	20240702	104000	72377600	43200	43200	43200	43200	0
506	20240702	103900	72377600	43200	43200	43200	43200	0
507	20240702	103800	72377600	43200	43200	43200	43200	0
508	20240702	103700	72377600	43200	43200	43200	43200	21
509	20240702	103600	71470400	43250	43250	43250	43250	0
510	20240702	103500	71470400	43250	43200	43250	43200	3
511	20240702	103400	71340750	43250	43250	43250	43250	0
512	20240702	103300	71340750	43250	43250	43250	43250	1
513	20240702	103200	71297500	43250	43250	43250	43250	1
514	20240702	103100	71254250	43250	43250	43250	43250	2
515	20240702	103000	71167750	43200	43200	43200	43200	10
516	20240702	102900	70735750	43250	43250	43250	43250	0
517	20240702	102800	70735750	43250	43250	43250	43250	0
518	20240702	102700	70735750	43250	43250	43250	43250	0
519	20240702	102600	70735750	43250	43250	43250	43250	2
520	20240702	102500	70649250	43250	43250	43250	43250	4
521	20240702	102400	70476250	43250	43250	43250	43250	5
522	20240702	102300	70260000	43200	43300	43300	43200	6
523	20240702	102200	70000700	43300	43300	43300	43300	0
524	20240702	102100	70000700	43300	43300	43300	43300	0
525	20240702	102000	70000700	43300	43300	43300	43300	0
526	20240702	101900	70000700	43300	43250	43300	43250	73
527	20240702	101800	66842050	43200	43200	43200	43200	0
528	20240702	101700	66842050	43200	43200	43200	43200	0
529	20240702	101600	66842050	43200	43200	43200	43200	0
530	20240702	101500	66842050	43200	43200	43200	43200	0
531	20240702	101400	66842050	43200	43200	43200	43200	40
532	20240702	101300	65114050	43200	43200	43200	43200	0
533	20240702	101200	65114050	43200	43200	43200	43200	0
534	20240702	101100	65114050	43200	43200	43200	43200	73
535	20240702	101000	61960450	43250	43250	43250	43200	35
536	20240702	100900	60448350	43250	43250	43250	43250	0
537	20240702	100800	60448350	43250	43250	43250	43250	0
538	20240702	100700	60448350	43250	43250	43250	43250	13
539	20240702	100600	59886100	43250	43250	43250	43250	0
540	20240702	100500	59886100	43250	43250	43250	43250	0
541	20240702	100400	59886100	43250	43300	43300	43250	210
542	20240702	100300	50803550	43250	43350	43350	43250	259
543	20240702	100200	39578400	43400	43400	43400	43400	0
544	20240702	100100	39578400	43400	43400	43400	43400	0
545	20240702	100000	39578400	43400	43400	43400	43400	0
546	20240702	095900	39578400	43400	43400	43400	43400	2
547	20240702	095800	39491600	43400	43400	43400	43400	0
548	20240702	095700	39491600	43400	43400	43400	43400	1
549	20240702	095600	39448200	43400	43400	43400	43400	0
550	20240702	095500	39448200	43400	43400	43400	43400	0
551	20240702	095400	39448200	43400	43400	43400	43400	59
552	20240702	095300	36887600	43450	43450	43450	43450	94
553	20240702	095200	32803300	43500	43500	43500	43500	0
554	20240702	095100	32803300	43500	43500	43500	43500	0
555	20240702	095000	32803300	43500	43500	43500	43500	18
556	20240702	094900	32020300	43550	43550	43550	43550	0
557	20240702	094800	32020300	43550	43550	43550	43550	10
558	20240702	094700	31584800	43550	43550	43550	43550	0
559	20240702	094600	31584800	43550	43550	43550	43550	1
560	20240702	094500	31541250	43550	43550	43550	43500	31
561	20240702	094400	30191600	43550	43550	43550	43550	0
562	20240702	094300	30191600	43550	43550	43550	43550	0
563	20240702	094200	30191600	43550	43550	43550	43550	0
564	20240702	094100	30191600	43550	43550	43550	43550	0
565	20240702	094000	30191600	43550	43600	43700	43550	226
566	20240702	093900	20339100	43750	43750	43750	43750	6
567	20240702	093800	20076600	43750	43750	43750	43750	3
568	20240702	093700	19945350	43750	43750	43750	43750	1
569	20240702	093600	19901600	43750	43750	43750	43750	1
570	20240702	093500	19857850	43750	43750	43750	43750	1
571	20240702	093400	19814100	43750	43750	43750	43750	1
572	20240702	093300	19770350	43750	43700	43750	43700	16
573	20240702	093200	19071100	43700	43700	43700	43700	0
574	20240702	093100	19071100	43700	43700	43700	43700	0
575	20240702	093000	19071100	43700	43700	43700	43700	12
576	20240702	092900	18546700	43700	43700	43700	43700	0
577	20240702	092800	18546700	43700	43700	43700	43700	0
578	20240702	092700	18546700	43700	43700	43700	43700	22
579	20240702	092600	17585300	43700	43700	43700	43700	30
580	20240702	092500	16274300	43700	43700	43700	43700	0
581	20240702	092400	16274300	43700	43700	43700	43700	6
582	20240702	092300	16012100	43700	43700	43700	43700	0
583	20240702	092200	16012100	43700	43700	43700	43700	0
584	20240702	092100	16012100	43700	43700	43700	43700	0
585	20240702	092000	16012100	43700	43700	43700	43700	0
586	20240702	091900	16012100	43700	43550	43700	43550	6
587	20240702	091800	15750650	43550	43550	43550	43550	1
588	20240702	091700	15707100	43700	43700	43700	43700	11
589	20240702	091600	15226400	43700	43700	43700	43700	0
590	20240702	091500	15226400	43700	43650	43700	43650	12
591	20240702	091400	14702500	43700	43700	43700	43700	0
592	20240702	091300	14702500	43700	43700	43700	43700	0
593	20240702	091200	14702500	43700	43700	43700	43700	1
594	20240702	091100	14658800	43700	43700	43700	43700	0
595	20240702	091000	14658800	43700	43500	43700	43500	22
596	20240702	090900	13701400	43450	43450	43450	43450	91
597	20240702	090800	9747450	43500	43500	43500	43500	18
598	20240702	090700	8964450	43500	43500	43500	43500	0
599	20240702	090600	8964450	43500	43500	43500	43500	0
600	20240702	090500	8964450	43500	43550	43550	43500	18
601	20240702	090400	8181250	43550	43550	43550	43550	10
602	20240702	090300	7745750	43650	43600	43650	43600	26
603	20240702	090200	6611050	43650	43650	43650	43650	3
604	20240702	090100	6480100	43650	43650	43650	43650	10
605	20240702	090000	6043600	43650	43450	43850	43450	139