KissMeData/057050/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194200	403353250	50300	50300	50300	50300	639
3	20240715	194100	403353250	50300	50300	50300	50300	0
4	20240715	194000	403353250	50300	50300	50300	50300	0
5	20240715	193900	403353250	50300	50300	50300	50300	0
6	20240715	193800	403353250	50300	50300	50300	50300	0
7	20240715	193700	403353250	50300	50300	50300	50300	0
8	20240715	193600	403353250	50300	50300	50300	50300	0
9	20240715	193500	403353250	50300	50300	50300	50300	0
10	20240715	193400	403353250	50300	50300	50300	50300	0
11	20240715	193300	403353250	50300	50300	50300	50300	0
12	20240715	193200	403353250	50300	50300	50300	50300	0
13	20240715	193100	403353250	50300	50300	50300	50300	0
14	20240715	193000	403353250	50300	50300	50300	50300	0
15	20240715	192900	403353250	50300	50300	50300	50300	0
16	20240715	192800	403353250	50300	50300	50300	50300	0
17	20240715	192700	403353250	50300	50300	50300	50300	0
18	20240715	192600	403353250	50300	50300	50300	50300	0
19	20240715	192500	403353250	50300	50300	50300	50300	0
20	20240715	192400	403353250	50300	50300	50300	50300	0
21	20240715	192300	403353250	50300	50300	50300	50300	0
22	20240715	192200	403353250	50300	50300	50300	50300	0
23	20240715	192100	403353250	50300	50300	50300	50300	0
24	20240715	192000	403353250	50300	50300	50300	50300	0
25	20240715	191900	403353250	50300	50300	50300	50300	0
26	20240715	191800	403353250	50300	50300	50300	50300	0
27	20240715	191700	403353250	50300	50300	50300	50300	0
28	20240715	191600	403353250	50300	50300	50300	50300	0
29	20240715	191500	403353250	50300	50300	50300	50300	0
30	20240715	191400	403353250	50300	50300	50300	50300	0
31	20240715	191300	403353250	50300	50300	50300	50300	0
32	20240715	191200	403353250	50300	50300	50300	50300	639
33	20240715	191100	403353250	50300	50300	50300	50300	0
34	20240715	191000	403353250	50300	50300	50300	50300	0
35	20240715	190900	403353250	50300	50300	50300	50300	0
36	20240715	190800	403353250	50300	50300	50300	50300	0
37	20240715	190700	403353250	50300	50300	50300	50300	0
38	20240715	190600	403353250	50300	50300	50300	50300	0
39	20240715	190500	403353250	50300	50300	50300	50300	0
40	20240715	190400	403353250	50300	50300	50300	50300	0
41	20240715	190300	403353250	50300	50300	50300	50300	0
42	20240715	190200	403353250	50300	50300	50300	50300	0
43	20240715	190100	403353250	50300	50300	50300	50300	0
44	20240715	190000	403353250	50300	50300	50300	50300	0
45	20240715	185900	403353250	50300	50300	50300	50300	0
46	20240715	185800	403353250	50300	50300	50300	50300	0
47	20240715	185700	403353250	50300	50300	50300	50300	0
48	20240715	185600	403353250	50300	50300	50300	50300	0
49	20240715	185500	403353250	50300	50300	50300	50300	0
50	20240715	185400	403353250	50300	50300	50300	50300	0
51	20240715	185300	403353250	50300	50300	50300	50300	0
52	20240715	185200	403353250	50300	50300	50300	50300	0
53	20240715	185100	403353250	50300	50300	50300	50300	0
54	20240715	185000	403353250	50300	50300	50300	50300	0
55	20240715	184900	403353250	50300	50300	50300	50300	0
56	20240715	184800	403353250	50300	50300	50300	50300	0
57	20240715	184700	403353250	50300	50300	50300	50300	0
58	20240715	184600	403353250	50300	50300	50300	50300	0
59	20240715	184500	403353250	50300	50300	50300	50300	0
60	20240715	184400	403353250	50300	50300	50300	50300	0
61	20240715	184300	403353250	50300	50300	50300	50300	0
62	20240715	184200	403353250	50300	50300	50300	50300	639
63	20240715	184100	403353250	50300	50300	50300	50300	0
64	20240715	184000	403353250	50300	50300	50300	50300	0
65	20240715	183900	403353250	50300	50300	50300	50300	0
66	20240715	183800	403353250	50300	50300	50300	50300	0
67	20240715	183700	403353250	50300	50300	50300	50300	0
68	20240715	183600	403353250	50300	50300	50300	50300	0
69	20240715	183500	403353250	50300	50300	50300	50300	0
70	20240715	183400	403353250	50300	50300	50300	50300	0
71	20240715	183300	403353250	50300	50300	50300	50300	0
72	20240715	183200	403353250	50300	50300	50300	50300	0
73	20240715	183100	403353250	50300	50300	50300	50300	0
74	20240715	183000	403353250	50300	50300	50300	50300	0
75	20240715	182900	403353250	50300	50300	50300	50300	0
76	20240715	182800	403353250	50300	50300	50300	50300	0
77	20240715	182700	403353250	50300	50300	50300	50300	0
78	20240715	182600	403353250	50300	50300	50300	50300	0
79	20240715	182500	403353250	50300	50300	50300	50300	0
80	20240715	182400	403353250	50300	50300	50300	50300	0
81	20240715	182300	403353250	50300	50300	50300	50300	0
82	20240715	182200	403353250	50300	50300	50300	50300	0
83	20240715	182100	403353250	50300	50300	50300	50300	0
84	20240715	182000	403353250	50300	50300	50300	50300	0
85	20240715	181900	403353250	50300	50300	50300	50300	0
86	20240715	181800	403353250	50300	50300	50300	50300	0
87	20240715	181700	403353250	50300	50300	50300	50300	0
88	20240715	181600	403353250	50300	50300	50300	50300	0
89	20240715	181500	403353250	50300	50300	50300	50300	0
90	20240715	181400	403353250	50300	50300	50300	50300	0
91	20240715	181300	403353250	50300	50300	50300	50300	0
92	20240715	181200	403353250	50300	50300	50300	50300	639
93	20240715	181100	403353250	50300	50300	50300	50300	0
94	20240715	181000	403353250	50300	50300	50300	50300	0
95	20240715	180900	403353250	50300	50300	50300	50300	0
96	20240715	180800	403353250	50300	50300	50300	50300	0
97	20240715	180700	403353250	50300	50300	50300	50300	0
98	20240715	180600	403353250	50300	50300	50300	50300	0
99	20240715	180500	403353250	50300	50300	50300	50300	0
100	20240715	180400	403353250	50300	50300	50300	50300	0
101	20240715	180300	403353250	50300	50300	50300	50300	0
102	20240715	180200	403353250	50300	50300	50300	50300	0
103	20240715	180100	403353250	50300	50300	50300	50300	0
104	20240715	180000	403353250	50300	50300	50300	50300	0
105	20240715	175900	403353250	50300	50300	50300	50300	0
106	20240715	175800	403353250	50300	50300	50300	50300	0
107	20240715	175700	403353250	50300	50300	50300	50300	0
108	20240715	175600	403353250	50300	50300	50300	50300	0
109	20240715	175500	403353250	50300	50300	50300	50300	0
110	20240715	175400	403353250	50300	50300	50300	50300	0
111	20240715	175300	403353250	50300	50300	50300	50300	0
112	20240715	175200	403353250	50300	50300	50300	50300	0
113	20240715	175100	403353250	50300	50300	50300	50300	0
114	20240715	175000	403353250	50300	50300	50300	50300	0
115	20240715	174900	403353250	50300	50300	50300	50300	0
116	20240715	174800	403353250	50300	50300	50300	50300	0
117	20240715	174700	403353250	50300	50300	50300	50300	0
118	20240715	174600	403353250	50300	50300	50300	50300	0
119	20240715	174500	403353250	50300	50300	50300	50300	0
120	20240715	174400	403353250	50300	50300	50300	50300	0
121	20240715	174300	403353250	50300	50300	50300	50300	0
122	20240715	174200	403353250	50300	50300	50300	50300	639
123	20240715	174100	403353250	50300	50300	50300	50300	0
124	20240715	174000	403353250	50300	50300	50300	50300	0
125	20240715	173900	403353250	50300	50300	50300	50300	0
126	20240715	173800	403353250	50300	50300	50300	50300	0
127	20240715	173700	403353250	50300	50300	50300	50300	0
128	20240715	173600	403353250	50300	50300	50300	50300	0
129	20240715	173500	403353250	50300	50300	50300	50300	0
130	20240715	173400	403353250	50300	50300	50300	50300	0
131	20240715	173300	403353250	50300	50300	50300	50300	0
132	20240715	173200	403353250	50300	50300	50300	50300	0
133	20240715	173100	403353250	50300	50300	50300	50300	0
134	20240715	173000	403353250	50300	50300	50300	50300	0
135	20240715	172900	403353250	50300	50300	50300	50300	0
136	20240715	172800	403353250	50300	50300	50300	50300	0
137	20240715	172700	403353250	50300	50300	50300	50300	0
138	20240715	172600	403353250	50300	50300	50300	50300	0
139	20240715	172500	403353250	50300	50300	50300	50300	0
140	20240715	172400	403353250	50300	50300	50300	50300	0
141	20240715	172300	403353250	50300	50300	50300	50300	0
142	20240715	172200	403353250	50300	50300	50300	50300	0
143	20240715	172100	403353250	50300	50300	50300	50300	0
144	20240715	172000	403353250	50300	50300	50300	50300	0
145	20240715	171900	403353250	50300	50300	50300	50300	0
146	20240715	171800	403353250	50300	50300	50300	50300	0
147	20240715	171700	403353250	50300	50300	50300	50300	0
148	20240715	171600	403353250	50300	50300	50300	50300	0
149	20240715	171500	403353250	50300	50300	50300	50300	0
150	20240715	171400	403353250	50300	50300	50300	50300	0
151	20240715	171300	403353250	50300	50300	50300	50300	0
152	20240715	171200	403353250	50300	50300	50300	50300	639
153	20240715	171100	403353250	50300	50300	50300	50300	0
154	20240715	171000	403353250	50300	50300	50300	50300	0
155	20240715	170900	403353250	50300	50300	50300	50300	0
156	20240715	170800	403353250	50300	50300	50300	50300	0
157	20240715	170700	403353250	50300	50300	50300	50300	0
158	20240715	170600	403353250	50300	50300	50300	50300	0
159	20240715	170500	403353250	50300	50300	50300	50300	0
160	20240715	170400	403353250	50300	50300	50300	50300	0
161	20240715	170300	403353250	50300	50300	50300	50300	0
162	20240715	170200	403353250	50300	50300	50300	50300	0
163	20240715	170100	403353250	50300	50300	50300	50300	0
164	20240715	170000	403353250	50300	50300	50300	50300	0
165	20240715	165900	403353250	50300	50300	50300	50300	0
166	20240715	165800	403353250	50300	50300	50300	50300	0
167	20240715	165700	403353250	50300	50300	50300	50300	0
168	20240715	165600	403353250	50300	50300	50300	50300	0
169	20240715	165500	403353250	50300	50300	50300	50300	0
170	20240715	165400	403353250	50300	50300	50300	50300	0
171	20240715	165300	403353250	50300	50300	50300	50300	0
172	20240715	165200	403353250	50300	50300	50300	50300	0
173	20240715	165100	403353250	50300	50300	50300	50300	0
174	20240715	165000	403353250	50300	50300	50300	50300	0
175	20240715	164900	403353250	50300	50300	50300	50300	0
176	20240715	164800	403353250	50300	50300	50300	50300	0
177	20240715	164700	403353250	50300	50300	50300	50300	0
178	20240715	164600	403353250	50300	50300	50300	50300	0
179	20240715	164500	403353250	50300	50300	50300	50300	0
180	20240715	164400	403353250	50300	50300	50300	50300	0
181	20240715	164300	403353250	50300	50300	50300	50300	0
182	20240715	164200	403353250	50300	50300	50300	50300	639
183	20240715	164100	403353250	50300	50300	50300	50300	0
184	20240715	164000	403353250	50300	50300	50300	50300	0
185	20240715	163900	403353250	50300	50300	50300	50300	0
186	20240715	163800	403353250	50300	50300	50300	50300	0
187	20240715	163700	403353250	50300	50300	50300	50300	0
188	20240715	163600	403353250	50300	50300	50300	50300	0
189	20240715	163500	403353250	50300	50300	50300	50300	0
190	20240715	163400	403353250	50300	50300	50300	50300	0
191	20240715	163300	403353250	50300	50300	50300	50300	0
192	20240715	163200	403353250	50300	50300	50300	50300	0
193	20240715	163100	403353250	50300	50300	50300	50300	0
194	20240715	163000	403353250	50300	50300	50300	50300	0
195	20240715	162900	403353250	50300	50300	50300	50300	0
196	20240715	162800	403353250	50300	50300	50300	50300	0
197	20240715	162700	403353250	50300	50300	50300	50300	0
198	20240715	162600	403353250	50300	50300	50300	50300	0
199	20240715	162500	403353250	50300	50300	50300	50300	0
200	20240715	162400	403353250	50300	50300	50300	50300	0
201	20240715	162300	403353250	50300	50300	50300	50300	0
202	20240715	162200	403353250	50300	50300	50300	50300	0
203	20240715	162100	403353250	50300	50300	50300	50300	0
204	20240715	162000	403353250	50300	50300	50300	50300	0
205	20240715	161900	403353250	50300	50300	50300	50300	0
206	20240715	161800	403353250	50300	50300	50300	50300	0
207	20240715	161700	403353250	50300	50300	50300	50300	0
208	20240715	161600	403353250	50300	50300	50300	50300	0
209	20240715	161500	403353250	50300	50300	50300	50300	0
210	20240715	161400	403353250	50300	50300	50300	50300	0
211	20240715	161300	403353250	50300	50300	50300	50300	0
212	20240715	161200	403353250	50300	50300	50300	50300	639
213	20240715	161100	403353250	50300	50300	50300	50300	0
214	20240715	161000	403353250	50300	50300	50300	50300	0
215	20240715	160900	403353250	50300	50300	50300	50300	0
216	20240715	160800	403353250	50300	50300	50300	50300	0
217	20240715	160700	403353250	50300	50300	50300	50300	0
218	20240715	160600	403353250	50300	50300	50300	50300	0
219	20240715	160500	403353250	50300	50300	50300	50300	0
220	20240715	160400	403353250	50300	50300	50300	50300	0
221	20240715	160300	403353250	50300	50300	50300	50300	0
222	20240715	160200	403353250	50300	50300	50300	50300	0
223	20240715	160100	403353250	50300	50300	50300	50300	0
224	20240715	160000	403353250	50300	50300	50300	50300	0
225	20240715	155900	403353250	50300	50300	50300	50300	0
226	20240715	155800	403353250	50300	50300	50300	50300	0
227	20240715	155700	403353250	50300	50300	50300	50300	0
228	20240715	155600	403353250	50300	50300	50300	50300	0
229	20240715	155500	403353250	50300	50300	50300	50300	0
230	20240715	155400	403353250	50300	50300	50300	50300	0
231	20240715	155300	403353250	50300	50300	50300	50300	0
232	20240715	155200	403353250	50300	50300	50300	50300	0
233	20240715	155100	403353250	50300	50300	50300	50300	0
234	20240715	155000	403353250	50300	50300	50300	50300	0
235	20240715	154900	403353250	50300	50300	50300	50300	0
236	20240715	154800	403353250	50300	50300	50300	50300	0
237	20240715	154700	403353250	50300	50300	50300	50300	0
238	20240715	154600	403353250	50300	50300	50300	50300	0
239	20240715	154500	403353250	50300	50300	50300	50300	0
240	20240715	154400	403353250	50300	50300	50300	50300	0
241	20240715	154300	403353250	50300	50300	50300	50300	0
242	20240715	154200	403353250	50300	50300	50300	50300	639
243	20240715	154100	403353250	50300	50300	50300	50300	0
244	20240715	154000	403353250	50300	50300	50300	50300	0
245	20240715	153900	403353250	50300	50300	50300	50300	0
246	20240715	153800	403353250	50300	50300	50300	50300	0
247	20240715	153700	403353250	50300	50300	50300	50300	0
248	20240715	153600	403353250	50300	50300	50300	50300	0
249	20240715	153500	403353250	50300	50300	50300	50300	0
250	20240715	153400	403353250	50300	50300	50300	50300	0
251	20240715	153300	403353250	50300	50300	50300	50300	0
252	20240715	153200	403353250	50300	50300	50300	50300	0
253	20240715	153100	403353250	50300	50300	50300	50300	0
254	20240715	153000	403353250	50300	50300	50300	50300	639
255	20240715	152900	371211550	49900	49900	49900	49900	0
256	20240715	152800	371211550	49900	49900	49900	49900	0
257	20240715	152700	371211550	49900	49900	49900	49900	0
258	20240715	152600	371211550	49900	49900	49900	49900	0
259	20240715	152500	371211550	49900	49900	49900	49900	0
260	20240715	152400	371211550	49900	49900	49900	49900	0
261	20240715	152300	371211550	49900	49900	49900	49900	0
262	20240715	152200	371211550	49900	49900	49900	49900	0
263	20240715	152100	371211550	49900	49900	49900	49900	0
264	20240715	152000	371211550	49900	49900	49900	49900	0
265	20240715	151900	371211550	49900	50000	50300	49900	119
266	20240715	151800	365238250	49900	49900	49900	49900	0
267	20240715	151700	365238250	49900	50000	50000	49900	11
268	20240715	151600	364688950	49950	49950	49950	49950	1
269	20240715	151500	364639000	50100	50100	50100	50100	10
270	20240715	151400	364138000	50100	49850	50200	49850	403
271	20240715	151300	343929000	49950	49950	50200	49950	144
272	20240715	151200	336728000	49750	49800	50000	49750	83
273	20240715	151100	332584150	49750	49750	49750	49750	6
274	20240715	151000	332285650	49750	49750	49800	49750	52
275	20240715	150900	329698600	49700	49750	49750	49700	10
276	20240715	150800	329201150	49750	49700	49750	49700	4
277	20240715	150700	329002300	49750	49750	49750	49750	8
278	20240715	150600	328604300	49750	49750	49750	49750	5
279	20240715	150500	328355550	49750	49750	49750	49750	3
280	20240715	150400	328206300	49750	49750	49750	49750	9
281	20240715	150300	327758550	49700	49750	49750	49700	7
282	20240715	150200	327410500	49750	49750	49750	49750	1
283	20240715	150100	327360750	49800	49700	49800	49700	24
284	20240715	150000	326166050	49750	49700	49750	49700	10
285	20240715	145900	325668900	49750	49700	49750	49700	14
286	20240715	145800	324972450	49700	49700	49750	49700	8
287	20240715	145700	324574800	49750	49750	49750	49750	12
288	20240715	145600	323977800	49700	49700	49750	49700	6
289	20240715	145500	323679550	49700	49700	49700	49700	4
290	20240715	145400	323480750	49750	49700	49750	49700	2
291	20240715	145300	323381300	49750	49750	49800	49750	5
292	20240715	145200	323132500	49800	49800	49800	49750	14
293	20240715	145100	322435850	49750	49750	49800	49750	6
294	20240715	145000	322137300	49750	49750	49750	49750	7
295	20240715	144900	321789050	49750	49750	49800	49750	8
296	20240715	144800	321390950	49750	49750	49750	49750	2
297	20240715	144700	321291450	49750	49750	49750	49750	4
298	20240715	144600	321092450	49800	49750	49800	49750	78
299	20240715	144500	317208350	49750	49750	49800	49750	17
300	20240715	144400	316361950	49750	49800	49800	49750	5
301	20240715	144300	316113150	49800	49750	49800	49750	6
302	20240715	144200	315814600	49750	49750	49750	49700	28
303	20240715	144100	314421650	49700	49700	49700	49650	70
304	20240715	144000	310942800	49700	49650	49700	49650	20
305	20240715	143900	309949250	49700	49650	49700	49650	2
306	20240715	143800	309849900	49650	49700	49700	49650	6
307	20240715	143700	309551950	49650	49700	49700	49650	3
308	20240715	143600	309402950	49650	49650	49650	49650	9
309	20240715	143500	308956100	49650	49650	49700	49650	20
310	20240715	143400	307962550	49700	49650	49700	49650	11
311	20240715	143300	307415950	49650	49700	49700	49650	11
312	20240715	143200	306869400	49700	49650	49700	49650	11
313	20240715	143100	306323150	49650	49650	49650	49650	0
314	20240715	143000	306323150	49650	49650	49700	49650	6
315	20240715	142900	306025200	49650	49650	49700	49650	9
316	20240715	142800	305578300	49700	49700	49700	49650	3
317	20240715	142700	305429250	49650	49700	49700	49650	8
318	20240715	142600	305031950	49650	49650	49650	49650	27
319	20240715	142500	303691400	49700	49650	49700	49650	2
320	20240715	142400	303592050	49650	49700	49700	49650	2
321	20240715	142300	303492700	49650	49650	49700	49650	11
322	20240715	142200	302946500	49650	49650	49650	49650	3
323	20240715	142100	302797550	49650	49650	49700	49650	9
324	20240715	142000	302350600	49650	49650	49650	49650	0
325	20240715	141900	302350600	49650	49700	49700	49650	9
326	20240715	141800	301903700	49700	49650	49700	49650	2
327	20240715	141700	301804350	49650	49650	49650	49650	6
328	20240715	141600	301506450	49650	49700	49700	49650	6
329	20240715	141500	301208500	49700	49650	49700	49650	2
330	20240715	141400	301109150	49650	49650	49700	49650	6
331	20240715	141300	300811200	49700	49700	49700	49700	1
332	20240715	141200	300761500	49650	49700	49700	49650	10
333	20240715	141100	300264700	49700	49700	49700	49650	19
334	20240715	141000	299320550	49650	49700	49700	49650	3
335	20240715	140900	299171500	49650	49650	49700	49650	16
336	20240715	140800	298376600	49700	49700	49700	49700	0
337	20240715	140700	298376600	49700	49700	49700	49650	7
338	20240715	140600	298028950	49650	49650	49650	49650	12
339	20240715	140500	297433150	49650	49700	49700	49650	4
340	20240715	140400	297234500	49700	49650	49700	49650	2
341	20240715	140300	297135150	49700	49700	49700	49700	4
342	20240715	140200	296936350	49700	49750	49750	49700	11
343	20240715	140100	296389550	49650	49650	49650	49650	2
344	20240715	140000	296290250	49700	49750	49750	49700	4
345	20240715	135900	296091400	49700	49700	49700	49650	14
346	20240715	135800	295395650	49650	49700	49750	49650	8
347	20240715	135700	294998100	49700	49700	49700	49700	8
348	20240715	135600	294600500	49750	49750	49750	49750	1
349	20240715	135500	294550750	49700	49750	49750	49700	6
350	20240715	135400	294252500	49700	49700	49700	49700	2
351	20240715	135300	294153100	49750	49700	49750	49700	47
352	20240715	135200	291817050	49650	49700	49700	49650	12
353	20240715	135100	291220750	49650	49700	49700	49650	5
354	20240715	135000	290972450	49700	49650	49700	49650	4
355	20240715	134900	290773800	49650	49650	49650	49650	4
356	20240715	134800	290575200	49700	49650	49700	49650	3
357	20240715	134700	290426150	49650	49650	49650	49650	1
358	20240715	134600	290376500	49650	49700	49700	49650	100
359	20240715	134500	285407150	49700	49750	49750	49700	3
360	20240715	134400	285258000	49700	49750	49750	49700	3
361	20240715	134300	285108800	49700	49700	49700	49700	0
362	20240715	134200	285108800	49700	49750	49750	49700	4
363	20240715	134100	284909950	49750	49700	49750	49700	2
364	20240715	134000	284810500	49700	49700	49700	49700	2
365	20240715	133900	284711100	49750	49750	49750	49750	2
366	20240715	133800	284611600	49700	49700	49700	49700	1
367	20240715	133700	284561900	49700	49750	49750	49700	4
368	20240715	133600	284362950	49700	49700	49700	49700	1
369	20240715	133500	284313250	49700	49700	49700	49700	2
370	20240715	133400	284213850	49750	49750	49750	49700	3
371	20240715	133300	284064650	49700	49700	49700	49700	2
372	20240715	133200	283965250	49700	49700	49750	49700	4
373	20240715	133100	283766400	49750	49750	49750	49750	1
374	20240715	133000	283716650	49750	49750	49750	49750	11
375	20240715	132900	283169400	49700	49700	49700	49700	2
376	20240715	132800	283070000	49750	49750	49750	49750	1
377	20240715	132700	283020250	49750	49700	49750	49700	14
378	20240715	132600	282323900	49750	49750	49750	49700	42
379	20240715	132500	280234900	49700	49700	49700	49700	0
380	20240715	132400	280234900	49700	49700	49700	49700	2
381	20240715	132300	280135500	49700	49750	49750	49700	3
382	20240715	132200	279986300	49700	49700	49700	49700	0
383	20240715	132100	279986300	49700	49700	49700	49700	3
384	20240715	132000	279837200	49800	49800	49800	49800	11
385	20240715	131900	279289400	49700	49800	49800	49700	4
386	20240715	131800	279090400	49750	49750	49750	49750	6
387	20240715	131700	278791900	49750	49700	49750	49700	55
388	20240715	131600	276055750	49700	49700	49700	49700	3
389	20240715	131500	275906650	49750	49750	49750	49750	0
390	20240715	131400	275906650	49750	49700	49750	49700	3
391	20240715	131300	275757500	49700	49700	49700	49700	0
392	20240715	131200	275757500	49700	49700	49700	49700	25
393	20240715	131100	274515000	49700	49700	49700	49700	64
394	20240715	131000	271334200	49750	49750	49750	49700	16
395	20240715	130900	270538250	49700	49700	49700	49700	18
396	20240715	130800	269643650	49650	49650	49650	49650	2
397	20240715	130700	269544350	49700	49700	49700	49700	0
398	20240715	130600	269544350	49700	49650	49700	49650	4
399	20240715	130500	269345650	49700	49700	49700	49700	0
400	20240715	130400	269345650	49700	49700	49700	49700	2
401	20240715	130300	269246250	49750	49650	49750	49650	3
402	20240715	130200	269097200	49700	49700	49700	49700	0
403	20240715	130100	269097200	49700	49700	49700	49650	22
404	20240715	130000	268003850	49700	49650	49700	49650	3
405	20240715	125900	267854800	49650	49650	49650	49650	0
406	20240715	125800	267854800	49650	49750	49750	49650	201
407	20240715	125700	257866300	49700	49700	49700	49700	0
408	20240715	125600	257866300	49700	49700	49700	49700	0
409	20240715	125500	257866300	49700	49800	49800	49700	196
410	20240715	125400	248116100	49800	49800	49800	49800	0
411	20240715	125300	248116100	49800	49800	49800	49800	32
412	20240715	125200	246522500	49850	49850	49850	49850	1
413	20240715	125100	246472650	49800	49800	49800	49800	0
414	20240715	125000	246472650	49800	49800	49800	49800	2
415	20240715	124900	246373050	49850	49800	49850	49800	87
416	20240715	124800	242038850	49800	49800	49800	49800	0
417	20240715	124700	242038850	49800	49850	49850	49800	3
418	20240715	124600	241889400	49800	49800	49800	49800	0
419	20240715	124500	241889400	49800	49800	49800	49800	1
420	20240715	124400	241839600	49850	49850	49850	49850	21
421	20240715	124300	240792750	49800	49800	49800	49800	0
422	20240715	124200	240792750	49800	49800	49850	49800	5
423	20240715	124100	240543700	49900	49900	49900	49900	1
424	20240715	124000	240493800	49900	49900	49900	49900	0
425	20240715	123900	240493800	49900	49900	49900	49900	0
426	20240715	123800	240493800	49900	49900	49900	49900	1
427	20240715	123700	240443900	49850	49900	50000	49850	21
428	20240715	123600	239396250	49800	49850	49850	49800	9
429	20240715	123500	238948000	49900	49800	49900	49800	60
430	20240715	123400	235955300	49900	49900	50100	49900	65
431	20240715	123300	232706250	49950	49850	50200	49850	56
432	20240715	123200	229908250	49850	49850	49850	49850	1
433	20240715	123100	229858400	49900	49850	49900	49850	101
434	20240715	123000	224821150	49800	49850	49850	49800	2
435	20240715	122900	224721500	49850	49850	49850	49850	0
436	20240715	122800	224721500	49850	49850	49850	49850	0
437	20240715	122700	224721500	49850	49850	49850	49850	1
438	20240715	122600	224671650	49850	49850	49850	49850	0
439	20240715	122500	224671650	49850	49800	49850	49800	100
440	20240715	122400	219690600	49800	49800	49800	49800	1
441	20240715	122300	219640800	49750	49750	49750	49750	1
442	20240715	122200	219591050	49800	49800	49800	49800	1
443	20240715	122100	219541250	49800	49800	49800	49800	0
444	20240715	122000	219541250	49800	49800	49800	49800	3
445	20240715	121900	219391850	49800	49800	49800	49800	2
446	20240715	121800	219292250	49800	49800	49800	49800	0
447	20240715	121700	219292250	49800	49800	49800	49800	0
448	20240715	121600	219292250	49800	49800	49800	49800	1
449	20240715	121500	219242450	49800	49800	49800	49800	0
450	20240715	121400	219242450	49800	49800	49800	49800	0
451	20240715	121300	219242450	49800	49800	49800	49800	1
452	20240715	121200	219192650	49800	49800	49800	49800	3
453	20240715	121100	219043250	49800	49800	49800	49800	1
454	20240715	121000	218993450	49800	49800	49800	49800	14
455	20240715	120900	218296250	49800	49800	49800	49800	0
456	20240715	120800	218296250	49800	49800	49800	49800	21
457	20240715	120700	217250450	49750	49750	49750	49750	0
458	20240715	120600	217250450	49750	49750	49750	49750	1
459	20240715	120500	217200700	49800	49750	49800	49750	36
460	20240715	120400	215409650	49750	49750	49750	49750	0
461	20240715	120300	215409650	49750	49750	49750	49750	0
462	20240715	120200	215409650	49750	49750	49750	49750	3
463	20240715	120100	215260400	49700	49700	49700	49700	0
464	20240715	120000	215260400	49700	49750	49750	49700	8
465	20240715	115900	214862550	49750	49750	49750	49750	13
466	20240715	115800	214215800	49750	49750	49750	49750	7
467	20240715	115700	213867550	49750	49750	49750	49750	1
468	20240715	115600	213817800	49750	49750	49750	49750	0
469	20240715	115500	213817800	49750	49750	49750	49750	40
470	20240715	115400	211827800	49800	49800	49800	49800	1
471	20240715	115300	211778000	49800	49750	49800	49750	70
472	20240715	115200	208295400	49750	49700	49750	49700	2
473	20240715	115100	208195950	49750	49750	49750	49750	1
474	20240715	115000	208146200	49750	49750	49750	49750	8
475	20240715	114900	207748200	49750	49750	49750	49750	0
476	20240715	114800	207748200	49750	49750	49750	49750	1
477	20240715	114700	207698450	49700	49700	49700	49700	0
478	20240715	114600	207698450	49700	49750	49750	49700	3
479	20240715	114500	207549250	49750	49750	49750	49750	0
480	20240715	114400	207549250	49750	49750	49750	49750	0
481	20240715	114300	207549250	49750	49750	49750	49750	1
482	20240715	114200	207499500	49700	49700	49700	49700	1
483	20240715	114100	207449800	49700	49700	49700	49700	4
484	20240715	114000	207251000	49750	49750	49750	49750	1
485	20240715	113900	207201250	49700	49700	49700	49700	3
486	20240715	113800	207052150	49750	49750	49750	49750	0
487	20240715	113700	207052150	49750	49700	49750	49700	4
488	20240715	113600	206853300	49700	49700	49700	49700	0
489	20240715	113500	206853300	49700	49700	49700	49700	21
490	20240715	113400	205809600	49700	49700	49700	49700	0
491	20240715	113300	205809600	49700	49700	49700	49700	26
492	20240715	113200	204517400	49700	49750	49750	49700	5
493	20240715	113100	204268850	49700	49700	49700	49700	0
494	20240715	113000	204268850	49700	49650	49700	49650	74
495	20240715	112900	200591200	49700	49700	49700	49700	3
496	20240715	112800	200442100	49650	49650	49650	49650	0
497	20240715	112700	200442100	49650	49650	49650	49650	4
498	20240715	112600	200243500	49700	49650	49700	49650	2
499	20240715	112500	200144150	49650	49650	49650	49650	4
500	20240715	112400	199945550	49700	49700	49700	49700	10
501	20240715	112300	199448550	49700	49650	49700	49650	5
502	20240715	112200	199200250	49650	49650	49650	49650	1
503	20240715	112100	199150600	49650	49700	49700	49650	3
504	20240715	112000	199001600	49650	49650	49650	49650	4
505	20240715	111900	198803000	49650	49650	49650	49650	2
506	20240715	111800	198703700	49650	49700	49700	49650	4
507	20240715	111700	198505050	49700	49700	49700	49700	1
508	20240715	111600	198455350	49700	49700	49700	49650	15
509	20240715	111500	197710050	49700	49650	49700	49650	6
510	20240715	111400	197411950	49650	49650	49650	49650	1
511	20240715	111300	197362300	49650	49650	49650	49650	3
512	20240715	111200	197213350	49700	49700	49700	49700	1
513	20240715	111100	197163650	49650	49650	49650	49650	0
514	20240715	111000	197163650	49650	49700	49700	49650	17
515	20240715	110900	196318800	49700	49700	49700	49700	5
516	20240715	110800	196070300	49700	49700	49700	49700	4
517	20240715	110700	195871500	49700	49700	49700	49700	21
518	20240715	110600	194827800	49700	49700	49700	49700	2
519	20240715	110500	194728400	49700	49700	49700	49700	0
520	20240715	110400	194728400	49700	49700	49700	49700	3
521	20240715	110300	194579300	49700	49700	49700	49700	3
522	20240715	110200	194430200	49700	49700	49700	49700	7
523	20240715	110100	194082300	49700	49700	49700	49700	1
524	20240715	110000	194032600	49700	49700	49700	49700	0
525	20240715	105900	194032600	49700	49700	49700	49700	36
526	20240715	105800	192243400	49650	49650	49650	49650	10
527	20240715	105700	191746900	49700	49700	49700	49700	0
528	20240715	105600	191746900	49700	49700	49700	49700	1
529	20240715	105500	191697200	49650	49650	49650	49650	1
530	20240715	105400	191647550	49650	49650	49650	49650	235
531	20240715	105300	179979800	49650	49700	49700	49650	56
532	20240715	105200	177199100	49650	49650	49650	49650	1
533	20240715	105100	177149450	49700	49700	49700	49700	1
534	20240715	105000	177099750	49700	49700	49700	49700	2
535	20240715	104900	177000350	49650	49650	49650	49650	1
536	20240715	104800	176950700	49750	49750	49750	49750	0
537	20240715	104700	176950700	49750	49700	49750	49700	21
538	20240715	104600	175906950	49650	49700	49700	49650	8
539	20240715	104500	175509500	49700	49650	49700	49650	8
540	20240715	104400	175112000	49650	49650	49650	49650	3
541	20240715	104300	174963050	49700	49700	49700	49700	3
542	20240715	104200	174813950	49700	49700	49700	49700	4
543	20240715	104100	174615150	49750	49750	49750	49750	1
544	20240715	104000	174565400	49750	49700	49750	49700	7
545	20240715	103900	174217250	49700	49700	49700	49700	5
546	20240715	103800	173968750	49700	49700	49700	49700	0
547	20240715	103700	173968750	49700	49700	49700	49700	3
548	20240715	103600	173819650	49700	49700	49700	49700	0
549	20240715	103500	173819650	49700	49700	49700	49700	4
550	20240715	103400	173620850	49700	49700	49700	49700	1
551	20240715	103300	173571150	49700	49750	49750	49700	53
552	20240715	103200	170934550	49750	49700	49750	49700	151
553	20240715	103100	163425750	49650	49650	49650	49650	4
554	20240715	103000	163227150	49650	49650	49650	49650	0
555	20240715	102900	163227150	49650	49650	49650	49650	4
556	20240715	102800	163028550	49650	49650	49650	49650	1
557	20240715	102700	162978900	49700	49650	49700	49650	5
558	20240715	102600	162730600	49650	49650	49650	49650	1
559	20240715	102500	162680950	49650	49650	49650	49650	4
560	20240715	102400	162482350	49650	49650	49650	49650	0
561	20240715	102300	162482350	49650	49650	49650	49650	4
562	20240715	102200	162283750	49700	49700	49700	49700	0
563	20240715	102100	162283750	49700	49700	49700	49700	11
564	20240715	102000	161737050	49700	49700	49700	49700	3
565	20240715	101900	161587950	49700	49700	49700	49700	0
566	20240715	101800	161587950	49700	49650	49700	49650	34
567	20240715	101700	159898200	49700	49700	49700	49700	3
568	20240715	101600	159749100	49700	49700	49700	49650	7
569	20240715	101500	159401400	49700	49650	49700	49650	10
570	20240715	101400	158904550	49650	49650	49700	49650	6
571	20240715	101300	158606600	49700	49650	49700	49650	5
572	20240715	101200	158358200	49650	49650	49650	49650	5
573	20240715	101100	158109950	49650	49650	49650	49650	0
574	20240715	101000	158109950	49650	49700	49700	49650	18
575	20240715	100900	157215550	49650	49650	49650	49650	36
576	20240715	100800	155428150	49650	49650	49650	49650	4
577	20240715	100700	155229550	49700	49700	49700	49700	1
578	20240715	100600	155179850	49650	49650	49650	49650	3
579	20240715	100500	155030900	49700	49700	49700	49700	3
580	20240715	100400	154881800	49650	49600	49650	49600	32
581	20240715	100300	153293150	49650	49650	49650	49600	41
582	20240715	100200	151258100	49700	49700	49700	49700	1
583	20240715	100100	151208400	49650	49650	49650	49650	8
584	20240715	100000	150811200	49700	49700	49700	49700	1
585	20240715	095900	150761500	49650	49700	49700	49650	5
586	20240715	095800	150513200	49650	49650	49650	49650	0
587	20240715	095700	150513200	49650	49700	49700	49650	290
588	20240715	095600	136105500	49700	49700	49700	49700	0
589	20240715	095500	136105500	49700	49700	49700	49650	267
590	20240715	095400	122837050	49700	49750	49750	49700	114
591	20240715	095300	117168050	49750	49750	49750	49750	150
592	20240715	095200	109705550	49700	49700	49700	49700	0
593	20240715	095100	109705550	49700	49700	49700	49700	5
594	20240715	095000	109457050	49700	49700	49700	49700	1
595	20240715	094900	109407350	49700	49700	49700	49700	3
596	20240715	094800	109258250	49750	49750	49750	49750	1
597	20240715	094700	109208500	49750	49700	49750	49700	4
598	20240715	094600	109009650	49700	49700	49700	49700	1
599	20240715	094500	108959950	49700	49700	49700	49700	3
600	20240715	094400	108810850	49700	49700	49700	49700	1
601	20240715	094300	108761150	49700	49700	49700	49700	0
602	20240715	094200	108761150	49700	49700	49700	49700	5
603	20240715	094100	108512650	49700	49700	49700	49700	2
604	20240715	094000	108413250	49700	49700	49700	49700	3
605	20240715	093900	108264150	49750	49750	49750	49750	12
606	20240715	093800	107667150	49750	49750	49750	49700	23
607	20240715	093700	106523050	49750	49750	49750	49750	4
608	20240715	093600	106324050	49700	49700	49700	49700	3
609	20240715	093500	106174950	49700	49700	49700	49700	0
610	20240715	093400	106174950	49700	49700	49700	49700	4
611	20240715	093300	105976150	49750	49750	49750	49750	10
612	20240715	093200	105478650	49750	49700	49750	49700	4
613	20240715	093100	105279800	49750	49750	49750	49750	1
614	20240715	093000	105230050	49750	49700	49750	49700	5
615	20240715	092900	104981450	49700	49700	49700	49700	16
616	20240715	092800	104186250	49700	49650	49700	49650	5
617	20240715	092700	103937900	49650	49700	49700	49650	14
618	20240715	092600	103242150	49700	49700	49750	49700	12
619	20240715	092500	102645550	49650	49700	49700	49600	177
620	20240715	092400	93863050	49650	49900	49900	49650	833
621	20240715	092300	52420050	49900	49900	49900	49900	11
622	20240715	092200	51871150	49800	49850	49850	49800	27
623	20240715	092100	50525300	49800	49850	49850	49800	2
624	20240715	092000	50425650	49800	49800	49800	49800	8
625	20240715	091900	50027250	49850	49850	49850	49850	2
626	20240715	091800	49927550	49800	49900	49950	49800	14
627	20240715	091700	49229100	49950	49800	49950	49800	18
628	20240715	091600	48332550	49800	49800	49800	49800	1
629	20240715	091500	48282750	49750	49750	49950	49750	32
630	20240715	091400	46689700	49750	49750	49750	49750	0
631	20240715	091300	46689700	49750	49800	49800	49700	186
632	20240715	091200	37442200	49950	49950	49950	49950	1
633	20240715	091100	37392250	49800	49750	49800	49750	8
634	20240715	091000	36994050	49900	49750	49900	49750	11
635	20240715	090900	36446100	49800	49800	49800	49650	187
636	20240715	090800	27145850	49750	49850	49850	49750	251
637	20240715	090700	14649950	49900	50000	50000	49850	138
638	20240715	090600	7761650	49950	50000	50000	49950	3
639	20240715	090500	7611700	49950	49950	49950	49950	3
640	20240715	090400	7461850	50000	50000	50000	50000	1
641	20240715	090300	7411850	50000	49950	50000	49950	5
642	20240715	090200	7162050	50000	50000	50000	49950	5
643	20240715	090100	6912100	50000	50000	50000	50000	3
644	20240715	090000	6762100	49900	50100	50500	49900	135