KissMeData/090360/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200700	1043570000	28600	28600	28600	28600	887
3	20240708	200600	1043570000	28600	28600	28600	28600	0
4	20240708	200500	1043570000	28600	28600	28600	28600	0
5	20240708	200400	1043570000	28600	28600	28600	28600	0
6	20240708	200300	1043570000	28600	28600	28600	28600	0
7	20240708	200200	1043570000	28600	28600	28600	28600	0
8	20240708	200100	1043570000	28600	28600	28600	28600	0
9	20240708	200000	1043570000	28600	28600	28600	28600	0
10	20240708	195900	1043570000	28600	28600	28600	28600	0
11	20240708	195800	1043570000	28600	28600	28600	28600	0
12	20240708	195700	1043570000	28600	28600	28600	28600	0
13	20240708	195600	1043570000	28600	28600	28600	28600	0
14	20240708	195500	1043570000	28600	28600	28600	28600	0
15	20240708	195400	1043570000	28600	28600	28600	28600	0
16	20240708	195300	1043570000	28600	28600	28600	28600	0
17	20240708	195200	1043570000	28600	28600	28600	28600	0
18	20240708	195100	1043570000	28600	28600	28600	28600	0
19	20240708	195000	1043570000	28600	28600	28600	28600	0
20	20240708	194900	1043570000	28600	28600	28600	28600	0
21	20240708	194800	1043570000	28600	28600	28600	28600	0
22	20240708	194700	1043570000	28600	28600	28600	28600	0
23	20240708	194600	1043570000	28600	28600	28600	28600	0
24	20240708	194500	1043570000	28600	28600	28600	28600	0
25	20240708	194400	1043570000	28600	28600	28600	28600	0
26	20240708	194300	1043570000	28600	28600	28600	28600	0
27	20240708	194200	1043570000	28600	28600	28600	28600	0
28	20240708	194100	1043570000	28600	28600	28600	28600	0
29	20240708	194000	1043570000	28600	28600	28600	28600	0
30	20240708	193900	1043570000	28600	28600	28600	28600	0
31	20240708	193800	1043570000	28600	28600	28600	28600	0
32	20240708	193700	1043570000	28600	28600	28600	28600	887
33	20240708	193600	1043570000	28600	28600	28600	28600	0
34	20240708	193500	1043570000	28600	28600	28600	28600	0
35	20240708	193400	1043570000	28600	28600	28600	28600	0
36	20240708	193300	1043570000	28600	28600	28600	28600	0
37	20240708	193200	1043570000	28600	28600	28600	28600	0
38	20240708	193100	1043570000	28600	28600	28600	28600	0
39	20240708	193000	1043570000	28600	28600	28600	28600	0
40	20240708	192900	1043570000	28600	28600	28600	28600	0
41	20240708	192800	1043570000	28600	28600	28600	28600	0
42	20240708	192700	1043570000	28600	28600	28600	28600	0
43	20240708	192600	1043570000	28600	28600	28600	28600	0
44	20240708	192500	1043570000	28600	28600	28600	28600	0
45	20240708	192400	1043570000	28600	28600	28600	28600	0
46	20240708	192300	1043570000	28600	28600	28600	28600	0
47	20240708	192200	1043570000	28600	28600	28600	28600	0
48	20240708	192100	1043570000	28600	28600	28600	28600	0
49	20240708	192000	1043570000	28600	28600	28600	28600	0
50	20240708	191900	1043570000	28600	28600	28600	28600	0
51	20240708	191800	1043570000	28600	28600	28600	28600	0
52	20240708	191700	1043570000	28600	28600	28600	28600	0
53	20240708	191600	1043570000	28600	28600	28600	28600	0
54	20240708	191500	1043570000	28600	28600	28600	28600	0
55	20240708	191400	1043570000	28600	28600	28600	28600	0
56	20240708	191300	1043570000	28600	28600	28600	28600	0
57	20240708	191200	1043570000	28600	28600	28600	28600	0
58	20240708	191100	1043570000	28600	28600	28600	28600	0
59	20240708	191000	1043570000	28600	28600	28600	28600	0
60	20240708	190900	1043570000	28600	28600	28600	28600	0
61	20240708	190800	1043570000	28600	28600	28600	28600	0
62	20240708	190700	1043570000	28600	28600	28600	28600	887
63	20240708	190600	1043570000	28600	28600	28600	28600	0
64	20240708	190500	1043570000	28600	28600	28600	28600	0
65	20240708	190400	1043570000	28600	28600	28600	28600	0
66	20240708	190300	1043570000	28600	28600	28600	28600	0
67	20240708	190200	1043570000	28600	28600	28600	28600	0
68	20240708	190100	1043570000	28600	28600	28600	28600	0
69	20240708	190000	1043570000	28600	28600	28600	28600	0
70	20240708	185900	1043570000	28600	28600	28600	28600	0
71	20240708	185800	1043570000	28600	28600	28600	28600	0
72	20240708	185700	1043570000	28600	28600	28600	28600	0
73	20240708	185600	1043570000	28600	28600	28600	28600	0
74	20240708	185500	1043570000	28600	28600	28600	28600	0
75	20240708	185400	1043570000	28600	28600	28600	28600	0
76	20240708	185300	1043570000	28600	28600	28600	28600	0
77	20240708	185200	1043570000	28600	28600	28600	28600	0
78	20240708	185100	1043570000	28600	28600	28600	28600	0
79	20240708	185000	1043570000	28600	28600	28600	28600	0
80	20240708	184900	1043570000	28600	28600	28600	28600	0
81	20240708	184800	1043570000	28600	28600	28600	28600	0
82	20240708	184700	1043570000	28600	28600	28600	28600	0
83	20240708	184600	1043570000	28600	28600	28600	28600	0
84	20240708	184500	1043570000	28600	28600	28600	28600	0
85	20240708	184400	1043570000	28600	28600	28600	28600	0
86	20240708	184300	1043570000	28600	28600	28600	28600	0
87	20240708	184200	1043570000	28600	28600	28600	28600	0
88	20240708	184100	1043570000	28600	28600	28600	28600	0
89	20240708	184000	1043570000	28600	28600	28600	28600	0
90	20240708	183900	1043570000	28600	28600	28600	28600	0
91	20240708	183800	1043570000	28600	28600	28600	28600	0
92	20240708	183700	1043570000	28600	28600	28600	28600	887
93	20240708	183600	1043570000	28600	28600	28600	28600	0
94	20240708	183500	1043570000	28600	28600	28600	28600	0
95	20240708	183400	1043570000	28600	28600	28600	28600	0
96	20240708	183300	1043570000	28600	28600	28600	28600	0
97	20240708	183200	1043570000	28600	28600	28600	28600	0
98	20240708	183100	1043570000	28600	28600	28600	28600	0
99	20240708	183000	1043570000	28600	28600	28600	28600	0
100	20240708	182900	1043570000	28600	28600	28600	28600	0
101	20240708	182800	1043570000	28600	28600	28600	28600	0
102	20240708	182700	1043570000	28600	28600	28600	28600	0
103	20240708	182600	1043570000	28600	28600	28600	28600	0
104	20240708	182500	1043570000	28600	28600	28600	28600	0
105	20240708	182400	1043570000	28600	28600	28600	28600	0
106	20240708	182300	1043570000	28600	28600	28600	28600	0
107	20240708	182200	1043570000	28600	28600	28600	28600	0
108	20240708	182100	1043570000	28600	28600	28600	28600	0
109	20240708	182000	1043570000	28600	28600	28600	28600	0
110	20240708	181900	1043570000	28600	28600	28600	28600	0
111	20240708	181800	1043570000	28600	28600	28600	28600	0
112	20240708	181700	1043570000	28600	28600	28600	28600	0
113	20240708	181600	1043570000	28600	28600	28600	28600	0
114	20240708	181500	1043570000	28600	28600	28600	28600	0
115	20240708	181400	1043570000	28600	28600	28600	28600	0
116	20240708	181300	1043570000	28600	28600	28600	28600	0
117	20240708	181200	1043570000	28600	28600	28600	28600	0
118	20240708	181100	1043570000	28600	28600	28600	28600	0
119	20240708	181000	1043570000	28600	28600	28600	28600	0
120	20240708	180900	1043570000	28600	28600	28600	28600	0
121	20240708	180800	1043570000	28600	28600	28600	28600	0
122	20240708	180700	1043570000	28600	28600	28600	28600	887
123	20240708	180600	1043570000	28600	28600	28600	28600	0
124	20240708	180500	1043570000	28600	28600	28600	28600	0
125	20240708	180400	1043570000	28600	28600	28600	28600	0
126	20240708	180300	1043570000	28600	28600	28600	28600	0
127	20240708	180200	1043570000	28600	28600	28600	28600	0
128	20240708	180100	1043570000	28600	28600	28600	28600	0
129	20240708	180000	1043570000	28600	28600	28600	28600	0
130	20240708	175900	1043570000	28600	28600	28600	28600	0
131	20240708	175800	1043570000	28600	28600	28600	28600	0
132	20240708	175700	1043570000	28600	28600	28600	28600	0
133	20240708	175600	1043570000	28600	28600	28600	28600	0
134	20240708	175500	1043570000	28600	28600	28600	28600	0
135	20240708	175400	1043570000	28600	28600	28600	28600	0
136	20240708	175300	1043570000	28600	28600	28600	28600	0
137	20240708	175200	1043570000	28600	28600	28600	28600	0
138	20240708	175100	1043570000	28600	28600	28600	28600	0
139	20240708	175000	1043570000	28600	28600	28600	28600	0
140	20240708	174900	1043570000	28600	28600	28600	28600	0
141	20240708	174800	1043570000	28600	28600	28600	28600	0
142	20240708	174700	1043570000	28600	28600	28600	28600	0
143	20240708	174600	1043570000	28600	28600	28600	28600	0
144	20240708	174500	1043570000	28600	28600	28600	28600	0
145	20240708	174400	1043570000	28600	28600	28600	28600	0
146	20240708	174300	1043570000	28600	28600	28600	28600	0
147	20240708	174200	1043570000	28600	28600	28600	28600	0
148	20240708	174100	1043570000	28600	28600	28600	28600	0
149	20240708	174000	1043570000	28600	28600	28600	28600	0
150	20240708	173900	1043570000	28600	28600	28600	28600	0
151	20240708	173800	1043570000	28600	28600	28600	28600	0
152	20240708	173700	1043570000	28600	28600	28600	28600	887
153	20240708	173600	1043570000	28600	28600	28600	28600	0
154	20240708	173500	1043570000	28600	28600	28600	28600	0
155	20240708	173400	1043570000	28600	28600	28600	28600	0
156	20240708	173300	1043570000	28600	28600	28600	28600	0
157	20240708	173200	1043570000	28600	28600	28600	28600	0
158	20240708	173100	1043570000	28600	28600	28600	28600	0
159	20240708	173000	1043570000	28600	28600	28600	28600	0
160	20240708	172900	1043570000	28600	28600	28600	28600	0
161	20240708	172800	1043570000	28600	28600	28600	28600	0
162	20240708	172700	1043570000	28600	28600	28600	28600	0
163	20240708	172600	1043570000	28600	28600	28600	28600	0
164	20240708	172500	1043570000	28600	28600	28600	28600	0
165	20240708	172400	1043570000	28600	28600	28600	28600	0
166	20240708	172300	1043570000	28600	28600	28600	28600	0
167	20240708	172200	1043570000	28600	28600	28600	28600	0
168	20240708	172100	1043570000	28600	28600	28600	28600	0
169	20240708	172000	1043570000	28600	28600	28600	28600	0
170	20240708	171900	1043570000	28600	28600	28600	28600	0
171	20240708	171800	1043570000	28600	28600	28600	28600	0
172	20240708	171700	1043570000	28600	28600	28600	28600	0
173	20240708	171600	1043570000	28600	28600	28600	28600	0
174	20240708	171500	1043570000	28600	28600	28600	28600	0
175	20240708	171400	1043570000	28600	28600	28600	28600	0
176	20240708	171300	1043570000	28600	28600	28600	28600	0
177	20240708	171200	1043570000	28600	28600	28600	28600	0
178	20240708	171100	1043570000	28600	28600	28600	28600	0
179	20240708	171000	1043570000	28600	28600	28600	28600	0
180	20240708	170900	1043570000	28600	28600	28600	28600	0
181	20240708	170800	1043570000	28600	28600	28600	28600	0
182	20240708	170700	1043570000	28600	28600	28600	28600	887
183	20240708	170600	1043570000	28600	28600	28600	28600	0
184	20240708	170500	1043570000	28600	28600	28600	28600	0
185	20240708	170400	1043570000	28600	28600	28600	28600	0
186	20240708	170300	1043570000	28600	28600	28600	28600	0
187	20240708	170200	1043570000	28600	28600	28600	28600	0
188	20240708	170100	1043570000	28600	28600	28600	28600	0
189	20240708	170000	1043570000	28600	28600	28600	28600	0
190	20240708	165900	1043570000	28600	28600	28600	28600	0
191	20240708	165800	1043570000	28600	28600	28600	28600	0
192	20240708	165700	1043570000	28600	28600	28600	28600	0
193	20240708	165600	1043570000	28600	28600	28600	28600	0
194	20240708	165500	1043570000	28600	28600	28600	28600	0
195	20240708	165400	1043570000	28600	28600	28600	28600	0
196	20240708	165300	1043570000	28600	28600	28600	28600	0
197	20240708	165200	1043570000	28600	28600	28600	28600	0
198	20240708	165100	1043570000	28600	28600	28600	28600	0
199	20240708	165000	1043570000	28600	28600	28600	28600	0
200	20240708	164900	1043570000	28600	28600	28600	28600	0
201	20240708	164800	1043570000	28600	28600	28600	28600	0
202	20240708	164700	1043570000	28600	28600	28600	28600	0
203	20240708	164600	1043570000	28600	28600	28600	28600	0
204	20240708	164500	1043570000	28600	28600	28600	28600	0
205	20240708	164400	1043570000	28600	28600	28600	28600	0
206	20240708	164300	1043570000	28600	28600	28600	28600	0
207	20240708	164200	1043570000	28600	28600	28600	28600	0
208	20240708	164100	1043570000	28600	28600	28600	28600	0
209	20240708	164000	1043570000	28600	28600	28600	28600	0
210	20240708	163900	1043570000	28600	28600	28600	28600	0
211	20240708	163800	1043570000	28600	28600	28600	28600	0
212	20240708	163700	1043570000	28600	28600	28600	28600	887
213	20240708	163600	1043570000	28600	28600	28600	28600	0
214	20240708	163500	1043570000	28600	28600	28600	28600	0
215	20240708	163400	1043570000	28600	28600	28600	28600	0
216	20240708	163300	1043570000	28600	28600	28600	28600	0
217	20240708	163200	1043570000	28600	28600	28600	28600	0
218	20240708	163100	1043570000	28600	28600	28600	28600	0
219	20240708	163000	1043570000	28600	28600	28600	28600	0
220	20240708	162900	1043570000	28600	28600	28600	28600	0
221	20240708	162800	1043570000	28600	28600	28600	28600	0
222	20240708	162700	1043570000	28600	28600	28600	28600	0
223	20240708	162600	1043570000	28600	28600	28600	28600	0
224	20240708	162500	1043570000	28600	28600	28600	28600	0
225	20240708	162400	1043570000	28600	28600	28600	28600	0
226	20240708	162300	1043570000	28600	28600	28600	28600	0
227	20240708	162200	1043570000	28600	28600	28600	28600	0
228	20240708	162100	1043570000	28600	28600	28600	28600	0
229	20240708	162000	1043570000	28600	28600	28600	28600	0
230	20240708	161900	1043570000	28600	28600	28600	28600	0
231	20240708	161800	1043570000	28600	28600	28600	28600	0
232	20240708	161700	1043570000	28600	28600	28600	28600	0
233	20240708	161600	1043570000	28600	28600	28600	28600	0
234	20240708	161500	1043570000	28600	28600	28600	28600	0
235	20240708	161400	1043570000	28600	28600	28600	28600	0
236	20240708	161300	1043570000	28600	28600	28600	28600	0
237	20240708	161200	1043570000	28600	28600	28600	28600	0
238	20240708	161100	1043570000	28600	28600	28600	28600	0
239	20240708	161000	1043570000	28600	28600	28600	28600	0
240	20240708	160900	1043570000	28600	28600	28600	28600	0
241	20240708	160800	1043570000	28600	28600	28600	28600	0
242	20240708	160700	1043570000	28600	28600	28600	28600	887
243	20240708	160600	1043570000	28600	28600	28600	28600	0
244	20240708	160500	1043570000	28600	28600	28600	28600	0
245	20240708	160400	1043570000	28600	28600	28600	28600	0
246	20240708	160300	1043570000	28600	28600	28600	28600	0
247	20240708	160200	1043570000	28600	28600	28600	28600	0
248	20240708	160100	1043570000	28600	28600	28600	28600	0
249	20240708	160000	1043570000	28600	28600	28600	28600	0
250	20240708	155900	1043570000	28600	28600	28600	28600	0
251	20240708	155800	1043570000	28600	28600	28600	28600	0
252	20240708	155700	1043570000	28600	28600	28600	28600	0
253	20240708	155600	1043570000	28600	28600	28600	28600	0
254	20240708	155500	1043570000	28600	28600	28600	28600	0
255	20240708	155400	1043570000	28600	28600	28600	28600	0
256	20240708	155300	1043570000	28600	28600	28600	28600	0
257	20240708	155200	1043570000	28600	28600	28600	28600	0
258	20240708	155100	1043570000	28600	28600	28600	28600	0
259	20240708	155000	1043570000	28600	28600	28600	28600	0
260	20240708	154900	1043570000	28600	28600	28600	28600	0
261	20240708	154800	1043570000	28600	28600	28600	28600	0
262	20240708	154700	1043570000	28600	28600	28600	28600	0
263	20240708	154600	1043570000	28600	28600	28600	28600	0
264	20240708	154500	1043570000	28600	28600	28600	28600	0
265	20240708	154400	1043570000	28600	28600	28600	28600	0
266	20240708	154300	1043570000	28600	28600	28600	28600	0
267	20240708	154200	1043570000	28600	28600	28600	28600	0
268	20240708	154100	1043570000	28600	28600	28600	28600	0
269	20240708	154000	1043570000	28600	28600	28600	28600	0
270	20240708	153900	1043570000	28600	28600	28600	28600	0
271	20240708	153800	1043570000	28600	28600	28600	28600	0
272	20240708	153700	1043570000	28600	28600	28600	28600	887
273	20240708	153600	1043570000	28600	28600	28600	28600	0
274	20240708	153500	1043570000	28600	28600	28600	28600	0
275	20240708	153400	1043570000	28600	28600	28600	28600	0
276	20240708	153300	1043570000	28600	28600	28600	28600	0
277	20240708	153200	1043570000	28600	28600	28600	28600	0
278	20240708	153100	1043570000	28600	28600	28600	28600	0
279	20240708	153000	1043570000	28600	28600	28600	28600	887
280	20240708	152900	1018201800	28600	28600	28600	28600	0
281	20240708	152800	1018201800	28600	28600	28600	28600	0
282	20240708	152700	1018201800	28600	28600	28600	28600	0
283	20240708	152600	1018201800	28600	28600	28600	28600	0
284	20240708	152500	1018201800	28600	28600	28600	28600	0
285	20240708	152400	1018201800	28600	28600	28600	28600	0
286	20240708	152300	1018201800	28600	28600	28600	28600	0
287	20240708	152200	1018201800	28600	28600	28600	28600	0
288	20240708	152100	1018201800	28600	28600	28600	28600	0
289	20240708	152000	1018201800	28600	28600	28600	28600	0
290	20240708	151900	1018201800	28600	28600	28600	28500	257
291	20240708	151800	1010855900	28600	28550	28600	28550	96
292	20240708	151700	1008115000	28550	28550	28600	28550	55
293	20240708	151600	1006544700	28550	28550	28600	28550	173
294	20240708	151500	1001605500	28600	28550	28600	28500	862
295	20240708	151400	977017100	28550	28550	28550	28550	30
296	20240708	151300	976160600	28550	28600	28600	28550	12
297	20240708	151200	975817900	28600	28550	28600	28550	280
298	20240708	151100	967809950	28550	28600	28600	28550	38
299	20240708	151000	966724850	28600	28600	28600	28600	4
300	20240708	150900	966610450	28550	28550	28550	28550	284
301	20240708	150800	958502250	28600	28600	28600	28600	0
302	20240708	150700	958502250	28600	28600	28600	28600	1
303	20240708	150600	958473650	28550	28550	28550	28550	128
304	20240708	150500	954819250	28550	28550	28550	28550	70
305	20240708	150400	952820750	28600	28550	28600	28550	28
306	20240708	150300	952020100	28550	28550	28550	28550	456
307	20240708	150200	939001300	28550	28550	28550	28550	0
308	20240708	150100	939001300	28550	28500	28600	28500	146
309	20240708	150000	934839700	28550	28550	28550	28550	16
310	20240708	145900	934382900	28600	28550	28600	28550	48
311	20240708	145800	933012450	28600	28600	28600	28600	10
312	20240708	145700	932726450	28600	28550	28600	28550	66
313	20240708	145600	930841950	28550	28550	28550	28500	96
314	20240708	145500	928103050	28550	28550	28550	28550	58
315	20240708	145400	926447150	28550	28550	28550	28550	177
316	20240708	145300	921393800	28600	28600	28600	28600	0
317	20240708	145200	921393800	28600	28600	28600	28600	3
318	20240708	145100	921308000	28550	28550	28550	28550	21
319	20240708	145000	920708450	28600	28600	28600	28600	2
320	20240708	144900	920651250	28550	28550	28550	28550	75
321	20240708	144800	918510000	28600	28600	28600	28600	0
322	20240708	144700	918510000	28600	28600	28600	28600	40
323	20240708	144600	917366000	28600	28600	28600	28600	50
324	20240708	144500	915936000	28600	28600	28600	28550	59
325	20240708	144400	914250150	28600	28600	28600	28600	31
326	20240708	144300	913363550	28600	28600	28600	28600	41
327	20240708	144200	912190950	28600	28600	28600	28600	48
328	20240708	144100	910818150	28600	28600	28600	28600	0
329	20240708	144000	910818150	28600	28600	28600	28550	8
330	20240708	143900	910589600	28600	28550	28600	28550	4
331	20240708	143800	910475350	28550	28550	28550	28550	24
332	20240708	143700	909790150	28600	28600	28600	28600	2
333	20240708	143600	909732950	28600	28600	28600	28600	95
334	20240708	143500	907015950	28600	28600	28600	28600	0
335	20240708	143400	907015950	28600	28600	28600	28600	2
336	20240708	143300	906958750	28550	28550	28550	28550	39
337	20240708	143200	905845300	28550	28550	28550	28550	10
338	20240708	143100	905559800	28550	28550	28550	28550	0
339	20240708	143000	905559800	28550	28550	28550	28550	3
340	20240708	142900	905474150	28550	28550	28550	28550	76
341	20240708	142800	903304350	28550	28550	28550	28550	31
342	20240708	142700	902419300	28550	28600	28600	28550	8
343	20240708	142600	902190800	28600	28500	28600	28500	21
344	20240708	142500	901592200	28550	28600	28600	28550	62
345	20240708	142400	899822000	28550	28550	28550	28550	15
346	20240708	142300	899393750	28600	28550	28600	28550	101
347	20240708	142200	896510150	28600	28600	28600	28600	2
348	20240708	142100	896452950	28550	28550	28550	28550	0
349	20240708	142000	896452950	28550	28550	28600	28550	89
350	20240708	141900	893911750	28550	28600	28600	28550	16
351	20240708	141800	893454750	28600	28600	28600	28600	1
352	20240708	141700	893426150	28600	28550	28600	28550	280
353	20240708	141600	885431850	28600	28600	28600	28600	0
354	20240708	141500	885431850	28600	28600	28600	28600	35
355	20240708	141400	884430850	28600	28600	28600	28600	0
356	20240708	141300	884430850	28600	28600	28600	28600	0
357	20240708	141200	884430850	28600	28600	28600	28600	0
358	20240708	141100	884430850	28600	28600	28600	28600	0
359	20240708	141000	884430850	28600	28550	28600	28550	739
360	20240708	140900	863332300	28600	28600	28600	28600	66
361	20240708	140800	861444700	28600	28650	28650	28600	153
362	20240708	140700	857066400	28650	28650	28650	28650	20
363	20240708	140600	856493400	28650	28650	28650	28650	0
364	20240708	140500	856493400	28650	28600	28650	28600	6
365	20240708	140400	856321750	28600	28650	28650	28600	111
366	20240708	140300	853141950	28650	28650	28650	28650	152
367	20240708	140200	848787150	28650	28650	28650	28650	135
368	20240708	140100	844919400	28700	28700	28700	28700	0
369	20240708	140000	844919400	28700	28650	28700	28650	202
370	20240708	135900	839132000	28650	28700	28700	28650	40
371	20240708	135800	837984500	28700	28700	28700	28700	100
372	20240708	135700	835114500	28700	28700	28700	28700	130
373	20240708	135600	831383500	28700	28650	28700	28650	59
374	20240708	135500	829691900	28700	28700	28700	28700	1
375	20240708	135400	829663200	28700	28700	28700	28700	0
376	20240708	135300	829663200	28700	28700	28700	28700	340
377	20240708	135200	819905200	28700	28700	28700	28700	0
378	20240708	135100	819905200	28700	28650	28700	28650	10
379	20240708	135000	819618300	28700	28700	28700	28700	1
380	20240708	134900	819589600	28700	28700	28700	28700	1
381	20240708	134800	819560900	28700	28700	28700	28700	24
382	20240708	134700	818872100	28700	28700	28700	28700	0
383	20240708	134600	818872100	28700	28700	28700	28700	37
384	20240708	134500	817810200	28700	28700	28700	28700	41
385	20240708	134400	816633500	28700	28700	28700	28700	33
386	20240708	134300	815686400	28700	28700	28700	28700	111
387	20240708	134200	812500700	28700	28700	28700	28700	311
388	20240708	134100	803575000	28700	28700	28700	28700	100
389	20240708	134000	800705000	28650	28650	28650	28650	5
390	20240708	133900	800561750	28650	28650	28650	28650	1
391	20240708	133800	800533100	28700	28700	28700	28700	0
392	20240708	133700	800533100	28700	28700	28700	28700	0
393	20240708	133600	800533100	28700	28700	28700	28700	0
394	20240708	133500	800533100	28700	28700	28700	28700	1
395	20240708	133400	800504400	28700	28700	28700	28700	28
396	20240708	133300	799700800	28700	28700	28700	28700	5
397	20240708	133200	799557300	28700	28700	28700	28700	1
398	20240708	133100	799528600	28700	28700	28700	28700	0
399	20240708	133000	799528600	28700	28700	28700	28700	0
400	20240708	132900	799528600	28700	28700	28700	28650	6
401	20240708	132800	799356550	28650	28650	28650	28650	5
402	20240708	132700	799213300	28650	28650	28650	28650	188
403	20240708	132600	793827100	28650	28650	28650	28650	10
404	20240708	132500	793540600	28650	28650	28650	28650	1
405	20240708	132400	793511950	28600	28600	28600	28600	39
406	20240708	132300	792396550	28650	28650	28650	28650	0
407	20240708	132200	792396550	28650	28650	28650	28650	0
408	20240708	132100	792396550	28650	28650	28650	28650	0
409	20240708	132000	792396550	28650	28650	28650	28650	10
410	20240708	131900	792110050	28650	28650	28650	28650	0
411	20240708	131800	792110050	28650	28650	28650	28650	0
412	20240708	131700	792110050	28650	28650	28650	28650	0
413	20240708	131600	792110050	28650	28650	28650	28650	1
414	20240708	131500	792081400	28600	28600	28600	28600	51
415	20240708	131400	790622800	28650	28600	28650	28600	103
416	20240708	131300	787676900	28650	28650	28650	28650	51
417	20240708	131200	786215750	28650	28650	28650	28650	0
418	20240708	131100	786215750	28650	28650	28650	28650	0
419	20240708	131000	786215750	28650	28650	28650	28650	20
420	20240708	130900	785642750	28650	28650	28650	28650	41
421	20240708	130800	784468100	28650	28650	28650	28650	48
422	20240708	130700	783092900	28600	28650	28650	28600	152
423	20240708	130600	778745650	28600	28600	28600	28600	150
424	20240708	130500	774455650	28650	28650	28650	28650	3
425	20240708	130400	774369700	28650	28650	28650	28650	0
426	20240708	130300	774369700	28650	28650	28650	28650	0
427	20240708	130200	774369700	28650	28650	28650	28650	0
428	20240708	130100	774369700	28650	28650	28650	28650	20
429	20240708	130000	773796700	28650	28650	28650	28650	0
430	20240708	125900	773796700	28650	28650	28650	28650	401
431	20240708	125800	762308050	28650	28650	28650	28650	4
432	20240708	125700	762193450	28650	28600	28650	28600	39
433	20240708	125600	761077850	28650	28650	28650	28650	4
434	20240708	125500	760963250	28600	28600	28600	28600	2
435	20240708	125400	760906050	28650	28650	28650	28650	0
436	20240708	125300	760906050	28650	28650	28650	28650	1
437	20240708	125200	760877400	28550	28600	28600	28550	997
438	20240708	125100	732410950	28650	28650	28650	28650	1
439	20240708	125000	732382300	28550	28650	28650	28550	701
440	20240708	124900	712367700	28650	28650	28650	28650	1
441	20240708	124800	712339050	28600	28600	28600	28600	21
442	20240708	124700	711738450	28600	28650	28650	28600	795
443	20240708	124600	688995650	28700	28700	28700	28700	0
444	20240708	124500	688995650	28700	28700	28700	28700	0
445	20240708	124400	688995650	28700	28700	28700	28700	0
446	20240708	124300	688995650	28700	28700	28700	28700	7
447	20240708	124200	688794750	28700	28700	28700	28700	29
448	20240708	124100	687962450	28650	28650	28650	28650	10
449	20240708	124000	687675950	28650	28650	28650	28650	100
450	20240708	123900	684810950	28700	28700	28700	28700	0
451	20240708	123800	684810950	28700	28700	28700	28700	0
452	20240708	123700	684810950	28700	28700	28700	28700	0
453	20240708	123600	684810950	28700	28700	28700	28700	0
454	20240708	123500	684810950	28700	28700	28700	28700	0
455	20240708	123400	684810950	28700	28700	28700	28700	3
456	20240708	123300	684724850	28600	28650	28650	28600	60
457	20240708	123200	683006100	28700	28700	28700	28700	0
458	20240708	123100	683006100	28700	28700	28700	28700	2
459	20240708	123000	682948700	28650	28650	28650	28650	0
460	20240708	122900	682948700	28650	28650	28650	28650	277
461	20240708	122800	675012650	28700	28700	28700	28700	0
462	20240708	122700	675012650	28700	28700	28700	28700	0
463	20240708	122600	675012650	28700	28650	28700	28650	5
464	20240708	122500	674869200	28700	28650	28700	28650	251
465	20240708	122400	667665550	28650	28650	28650	28650	108
466	20240708	122300	664571350	28700	28700	28700	28700	0
467	20240708	122200	664571350	28700	28700	28700	28700	0
468	20240708	122100	664571350	28700	28700	28700	28700	0
469	20240708	122000	664571350	28700	28650	28700	28650	20
470	20240708	121900	663997700	28700	28700	28700	28650	20
471	20240708	121800	663424600	28750	28750	28750	28750	200
472	20240708	121700	657674600	28750	28600	28750	28600	51
473	20240708	121600	656215850	28750	28750	28750	28750	0
474	20240708	121500	656215850	28750	28750	28750	28750	2
475	20240708	121400	656158350	28750	28700	28750	28700	312
476	20240708	121300	647203850	28700	28700	28700	28700	351
477	20240708	121200	637130150	28700	28700	28700	28700	0
478	20240708	121100	637130150	28700	28600	28700	28600	11
479	20240708	121000	636815450	28700	28600	28700	28600	133
480	20240708	120900	633005300	28650	28650	28650	28650	35
481	20240708	120800	632002550	28700	28650	28700	28650	5
482	20240708	120700	631859250	28600	28650	28650	28600	30
483	20240708	120600	631000050	28600	28600	28650	28600	24
484	20240708	120500	630313600	28650	28650	28650	28650	3
485	20240708	120400	630227650	28700	28700	28700	28700	0
486	20240708	120300	630227650	28700	28700	28700	28700	0
487	20240708	120200	630227650	28700	28600	28700	28600	120
488	20240708	120100	626790450	28700	28600	28700	28600	15
489	20240708	120000	626360350	28700	28700	28700	28700	0
490	20240708	115900	626360350	28700	28700	28700	28700	34
491	20240708	115800	625384550	28700	28700	28700	28700	0
492	20240708	115700	625384550	28700	28700	28700	28700	0
493	20240708	115600	625384550	28700	28700	28700	28700	200
494	20240708	115500	619644550	28700	28600	28700	28600	53
495	20240708	115400	618128550	28700	28700	28700	28700	1
496	20240708	115300	618099850	28700	28700	28700	28700	0
497	20240708	115200	618099850	28700	28700	28700	28700	0
498	20240708	115100	618099850	28700	28700	28700	28700	0
499	20240708	115000	618099850	28700	28700	28700	28700	1
500	20240708	114900	618071150	28700	28700	28700	28700	713
501	20240708	114800	597608050	28700	28650	28700	28600	12
502	20240708	114700	597264250	28650	28600	28650	28600	26
503	20240708	114600	596520550	28600	28600	28600	28600	13
504	20240708	114500	596148750	28600	28600	28600	28600	2
505	20240708	114400	596091550	28550	28600	28600	28550	42
506	20240708	114300	594890600	28600	28600	28600	28600	14
507	20240708	114200	594490200	28700	28700	28700	28700	38
508	20240708	114100	593399600	28700	28700	28700	28700	1
509	20240708	114000	593370900	28700	28650	28700	28650	6
510	20240708	113900	593198950	28650	28650	28650	28650	1
511	20240708	113800	593170300	28700	28700	28700	28700	27
512	20240708	113700	592395400	28700	28700	28700	28700	2
513	20240708	113600	592338000	28700	28700	28700	28700	274
514	20240708	113500	584474200	28700	28600	28700	28600	31
515	20240708	113400	583587500	28600	28700	28700	28600	3
516	20240708	113300	583501500	28600	28700	28700	28600	15
517	20240708	113200	583071800	28700	28650	28700	28600	17
518	20240708	113100	582584800	28650	28650	28650	28650	47
519	20240708	113000	581238250	28700	28700	28700	28700	10
520	20240708	112900	580951250	28700	28700	28700	28700	10
521	20240708	112800	580664250	28700	28700	28700	28650	4
522	20240708	112700	580549550	28650	28700	28700	28650	12
523	20240708	112600	580205350	28700	28700	28700	28700	58
524	20240708	112500	578540750	28700	28700	28700	28700	39
525	20240708	112400	577421450	28750	28750	28750	28750	0
526	20240708	112300	577421450	28750	28650	28750	28650	52
527	20240708	112200	575931450	28650	28700	28750	28650	28
528	20240708	112100	575129100	28700	28750	28750	28700	12
529	20240708	112000	574784650	28700	28750	28800	28700	46
530	20240708	111900	573463600	28800	28700	28800	28700	134
531	20240708	111800	569610550	28700	28700	28700	28650	731
532	20240708	111700	548632350	28700	28600	28700	28600	1582
533	20240708	111600	503256400	28600	28600	28600	28600	1
534	20240708	111500	503227800	28600	28600	28600	28600	1400
535	20240708	111400	463187800	28600	28550	28600	28550	51
536	20240708	111300	461731650	28550	28500	28550	28500	1045
537	20240708	111200	431909050	28450	28500	28500	28450	83
538	20240708	111100	429543800	28450	28450	28450	28450	125
539	20240708	111000	425987550	28500	28550	28550	28500	118
540	20240708	110900	422623900	28550	28550	28550	28550	0
541	20240708	110800	422623900	28550	28550	28550	28550	0
542	20240708	110700	422623900	28550	28500	28550	28500	11
543	20240708	110600	422310350	28550	28550	28550	28550	1
544	20240708	110500	422281800	28500	28500	28500	28500	5
545	20240708	110400	422139300	28550	28550	28550	28550	25
546	20240708	110300	421425550	28550	28500	28550	28500	255
547	20240708	110200	414145500	28500	28500	28500	28450	196
548	20240708	110100	408564500	28550	28550	28550	28550	0
549	20240708	110000	408564500	28550	28550	28550	28500	12
550	20240708	105900	408221950	28550	28550	28550	28550	0
551	20240708	105800	408221950	28550	28550	28550	28550	1
552	20240708	105700	408193400	28500	28500	28500	28500	73
553	20240708	105600	406112900	28500	28500	28500	28500	1
554	20240708	105500	406084400	28500	28500	28500	28500	1
555	20240708	105400	406055900	28500	28500	28500	28500	0
556	20240708	105300	406055900	28500	28500	28500	28500	151
557	20240708	105200	401752400	28500	28500	28500	28500	0
558	20240708	105100	401752400	28500	28500	28500	28500	25
559	20240708	105000	401039900	28500	28500	28500	28500	0
560	20240708	104900	401039900	28500	28500	28500	28500	0
561	20240708	104800	401039900	28500	28500	28500	28500	23
562	20240708	104700	400384400	28500	28450	28500	28450	112
563	20240708	104600	397197700	28450	28450	28450	28450	7
564	20240708	104500	396998550	28550	28450	28550	28450	9
565	20240708	104400	396742300	28550	28500	28550	28450	121
566	20240708	104300	393296900	28550	28550	28550	28550	0
567	20240708	104200	393296900	28550	28550	28550	28550	0
568	20240708	104100	393296900	28550	28550	28550	28550	2
569	20240708	104000	393239800	28500	28500	28500	28500	3
570	20240708	103900	393154300	28500	28500	28500	28500	215
571	20240708	103800	387026800	28500	28500	28500	28500	1
572	20240708	103700	386998300	28500	28500	28500	28500	102
573	20240708	103600	384091300	28450	28450	28450	28450	0
574	20240708	103500	384091300	28450	28450	28450	28450	15
575	20240708	103400	383664550	28450	28450	28450	28450	28
576	20240708	103300	382867950	28450	28450	28450	28450	15
577	20240708	103200	382441200	28450	28450	28450	28450	0
578	20240708	103100	382441200	28450	28450	28450	28450	11
579	20240708	103000	382128250	28450	28450	28450	28450	1
580	20240708	102900	382099800	28400	28400	28400	28400	110
581	20240708	102800	378975800	28450	28400	28450	28350	101
582	20240708	102700	376108350	28450	28450	28450	28400	12
583	20240708	102600	375767450	28450	28450	28450	28450	1
584	20240708	102500	375739000	28450	28450	28450	28400	544
585	20240708	102400	360286500	28450	28450	28450	28450	6
586	20240708	102300	360115800	28500	28500	28500	28500	1
587	20240708	102200	360087300	28450	28500	28500	28450	13
588	20240708	102100	359717000	28600	28450	28600	28450	51
589	20240708	102000	358265900	28450	28550	28600	28450	650
590	20240708	101900	339691050	28450	28600	28600	28450	130
591	20240708	101800	335988050	28600	28450	28600	28450	78
592	20240708	101700	333764750	28600	28600	28600	28600	28
593	20240708	101600	332963950	28600	28600	28600	28600	1
594	20240708	101500	332935350	28450	28450	28450	28450	45
595	20240708	101400	331655100	28600	28600	28600	28600	1
596	20240708	101300	331626500	28600	28500	28600	28500	407
597	20240708	101200	320012150	28550	28550	28550	28500	148
598	20240708	101100	315789100	28550	28550	28600	28550	170
599	20240708	101000	310932700	28600	28600	28600	28600	1
600	20240708	100900	310904100	28600	28600	28600	28600	1
601	20240708	100800	310875500	28600	28500	28600	28500	201
602	20240708	100700	305146900	28600	28600	28600	28600	1
603	20240708	100600	305118300	28600	28600	28600	28500	144
604	20240708	100500	301012600	28600	28550	28600	28500	93
605	20240708	100400	298360350	28550	28550	28550	28550	41
606	20240708	100300	297189800	28600	28500	28600	28500	245
607	20240708	100200	290205300	28550	28550	28600	28550	334
608	20240708	100100	280669350	28550	28600	28600	28550	157
609	20240708	100000	276181900	28600	28550	28600	28550	347
610	20240708	095900	266260350	28600	28600	28600	28600	17
611	20240708	095800	265774150	28550	28600	28600	28550	31
612	20240708	095700	264887900	28600	28600	28600	28600	9
613	20240708	095600	264630500	28600	28650	28650	28600	33
614	20240708	095500	263686600	28600	28600	28650	28600	145
615	20240708	095400	259539500	28600	28600	28600	28600	66
616	20240708	095300	257651900	28600	28600	28600	28600	7
617	20240708	095200	257451700	28600	28600	28600	28550	65
618	20240708	095100	255594200	28600	28550	28600	28550	66
619	20240708	095000	253707550	28600	28600	28600	28600	0
620	20240708	094900	253707550	28600	28600	28600	28600	28
621	20240708	094800	252906750	28600	28600	28600	28600	63
622	20240708	094700	251104950	28600	28600	28600	28600	3
623	20240708	094600	251019150	28600	28600	28600	28600	10
624	20240708	094500	250733150	28550	28550	28600	28550	47
625	20240708	094400	249391250	28600	28600	28600	28550	91
626	20240708	094300	246790450	28600	28600	28600	28600	235
627	20240708	094200	240069450	28650	28650	28650	28650	44
628	20240708	094100	238808850	28650	28550	28650	28550	263
629	20240708	094000	231289250	28600	28600	28600	28600	29
630	20240708	093900	230459850	28600	28550	28600	28550	60
631	20240708	093800	228744400	28600	28600	28600	28600	186
632	20240708	093700	223424800	28600	28550	28600	28550	326
633	20240708	093600	214101250	28600	28500	28600	28500	845
634	20240708	093500	190013300	28500	28500	28500	28500	25
635	20240708	093400	189300800	28400	28450	28500	28400	781
636	20240708	093300	167078400	28400	28400	28400	28400	998
637	20240708	093200	138735200	28400	28400	28400	28400	13
638	20240708	093100	138366000	28400	28400	28400	28350	27
639	20240708	093000	137599350	28400	28400	28400	28350	103
640	20240708	092900	134676650	28400	28350	28400	28350	124
641	20240708	092800	131158750	28400	28400	28400	28400	22
642	20240708	092700	130533950	28400	28400	28400	28400	78
643	20240708	092600	128318750	28400	28350	28400	28350	7
644	20240708	092500	128120200	28350	28350	28350	28350	69
645	20240708	092400	126164050	28450	28450	28450	28450	0
646	20240708	092300	126164050	28450	28450	28450	28450	5
647	20240708	092200	126021800	28350	28500	28500	28350	552
648	20240708	092100	110362400	28450	28450	28450	28450	107
649	20240708	092000	107318250	28450	28500	28500	28450	4
650	20240708	091900	107204300	28500	28500	28500	28500	23
651	20240708	091800	106548800	28550	28450	28550	28450	164
652	20240708	091700	101871450	28400	28400	28400	28400	182
653	20240708	091600	96702650	28450	28400	28450	28400	9
654	20240708	091500	96447000	28400	28450	28450	28400	3
655	20240708	091400	96361750	28450	28450	28450	28450	191
656	20240708	091300	90927800	28500	28500	28500	28500	194
657	20240708	091200	85398800	28500	28500	28500	28500	217
658	20240708	091100	79214300	28500	28500	28550	28450	141
659	20240708	091000	75199150	28500	28500	28500	28500	101
660	20240708	090900	72320650	28500	28400	28500	28400	257
661	20240708	090800	65014450	28400	28300	28400	28300	26
662	20240708	090700	64278100	28350	28350	28350	28350	125
663	20240708	090600	60734350	28400	28400	28400	28400	5
664	20240708	090500	60592350	28400	28300	28400	28300	106
665	20240708	090400	57592450	28300	28300	28300	28250	388
666	20240708	090300	46622500	28300	28300	28300	28300	770
667	20240708	090200	24831500	28250	28250	28400	28250	126
668	20240708	090100	21271800	28400	28300	28400	28250	114
669	20240708	090000	18050350	28300	28200	28300	28200	635