KissMeData/192440/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	204300	195943300	28550	28550	28550	28550	25
3	20240708	204200	195943300	28550	28550	28550	28550	0
4	20240708	204100	195943300	28550	28550	28550	28550	0
5	20240708	204000	195943300	28550	28550	28550	28550	0
6	20240708	203900	195943300	28550	28550	28550	28550	0
7	20240708	203800	195943300	28550	28550	28550	28550	0
8	20240708	203700	195943300	28550	28550	28550	28550	0
9	20240708	203600	195943300	28550	28550	28550	28550	0
10	20240708	203500	195943300	28550	28550	28550	28550	0
11	20240708	203400	195943300	28550	28550	28550	28550	0
12	20240708	203300	195943300	28550	28550	28550	28550	0
13	20240708	203200	195943300	28550	28550	28550	28550	0
14	20240708	203100	195943300	28550	28550	28550	28550	0
15	20240708	203000	195943300	28550	28550	28550	28550	0
16	20240708	202900	195943300	28550	28550	28550	28550	0
17	20240708	202800	195943300	28550	28550	28550	28550	0
18	20240708	202700	195943300	28550	28550	28550	28550	0
19	20240708	202600	195943300	28550	28550	28550	28550	0
20	20240708	202500	195943300	28550	28550	28550	28550	0
21	20240708	202400	195943300	28550	28550	28550	28550	0
22	20240708	202300	195943300	28550	28550	28550	28550	0
23	20240708	202200	195943300	28550	28550	28550	28550	0
24	20240708	202100	195943300	28550	28550	28550	28550	0
25	20240708	202000	195943300	28550	28550	28550	28550	0
26	20240708	201900	195943300	28550	28550	28550	28550	0
27	20240708	201800	195943300	28550	28550	28550	28550	0
28	20240708	201700	195943300	28550	28550	28550	28550	0
29	20240708	201600	195943300	28550	28550	28550	28550	0
30	20240708	201500	195943300	28550	28550	28550	28550	0
31	20240708	201400	195943300	28550	28550	28550	28550	0
32	20240708	201300	195943300	28550	28550	28550	28550	25
33	20240708	201200	195943300	28550	28550	28550	28550	0
34	20240708	201100	195943300	28550	28550	28550	28550	0
35	20240708	201000	195943300	28550	28550	28550	28550	0
36	20240708	200900	195943300	28550	28550	28550	28550	0
37	20240708	200800	195943300	28550	28550	28550	28550	0
38	20240708	200700	195943300	28550	28550	28550	28550	0
39	20240708	200600	195943300	28550	28550	28550	28550	0
40	20240708	200500	195943300	28550	28550	28550	28550	0
41	20240708	200400	195943300	28550	28550	28550	28550	0
42	20240708	200300	195943300	28550	28550	28550	28550	0
43	20240708	200200	195943300	28550	28550	28550	28550	0
44	20240708	200100	195943300	28550	28550	28550	28550	0
45	20240708	200000	195943300	28550	28550	28550	28550	0
46	20240708	195900	195943300	28550	28550	28550	28550	0
47	20240708	195800	195943300	28550	28550	28550	28550	0
48	20240708	195700	195943300	28550	28550	28550	28550	0
49	20240708	195600	195943300	28550	28550	28550	28550	0
50	20240708	195500	195943300	28550	28550	28550	28550	0
51	20240708	195400	195943300	28550	28550	28550	28550	0
52	20240708	195300	195943300	28550	28550	28550	28550	0
53	20240708	195200	195943300	28550	28550	28550	28550	0
54	20240708	195100	195943300	28550	28550	28550	28550	0
55	20240708	195000	195943300	28550	28550	28550	28550	0
56	20240708	194900	195943300	28550	28550	28550	28550	0
57	20240708	194800	195943300	28550	28550	28550	28550	0
58	20240708	194700	195943300	28550	28550	28550	28550	0
59	20240708	194600	195943300	28550	28550	28550	28550	0
60	20240708	194500	195943300	28550	28550	28550	28550	0
61	20240708	194400	195943300	28550	28550	28550	28550	0
62	20240708	194300	195943300	28550	28550	28550	28550	25
63	20240708	194200	195943300	28550	28550	28550	28550	0
64	20240708	194100	195943300	28550	28550	28550	28550	0
65	20240708	194000	195943300	28550	28550	28550	28550	0
66	20240708	193900	195943300	28550	28550	28550	28550	0
67	20240708	193800	195943300	28550	28550	28550	28550	0
68	20240708	193700	195943300	28550	28550	28550	28550	0
69	20240708	193600	195943300	28550	28550	28550	28550	0
70	20240708	193500	195943300	28550	28550	28550	28550	0
71	20240708	193400	195943300	28550	28550	28550	28550	0
72	20240708	193300	195943300	28550	28550	28550	28550	0
73	20240708	193200	195943300	28550	28550	28550	28550	0
74	20240708	193100	195943300	28550	28550	28550	28550	0
75	20240708	193000	195943300	28550	28550	28550	28550	0
76	20240708	192900	195943300	28550	28550	28550	28550	0
77	20240708	192800	195943300	28550	28550	28550	28550	0
78	20240708	192700	195943300	28550	28550	28550	28550	0
79	20240708	192600	195943300	28550	28550	28550	28550	0
80	20240708	192500	195943300	28550	28550	28550	28550	0
81	20240708	192400	195943300	28550	28550	28550	28550	0
82	20240708	192300	195943300	28550	28550	28550	28550	0
83	20240708	192200	195943300	28550	28550	28550	28550	0
84	20240708	192100	195943300	28550	28550	28550	28550	0
85	20240708	192000	195943300	28550	28550	28550	28550	0
86	20240708	191900	195943300	28550	28550	28550	28550	0
87	20240708	191800	195943300	28550	28550	28550	28550	0
88	20240708	191700	195943300	28550	28550	28550	28550	0
89	20240708	191600	195943300	28550	28550	28550	28550	0
90	20240708	191500	195943300	28550	28550	28550	28550	0
91	20240708	191400	195943300	28550	28550	28550	28550	0
92	20240708	191300	195943300	28550	28550	28550	28550	25
93	20240708	191200	195943300	28550	28550	28550	28550	0
94	20240708	191100	195943300	28550	28550	28550	28550	0
95	20240708	191000	195943300	28550	28550	28550	28550	0
96	20240708	190900	195943300	28550	28550	28550	28550	0
97	20240708	190800	195943300	28550	28550	28550	28550	0
98	20240708	190700	195943300	28550	28550	28550	28550	0
99	20240708	190600	195943300	28550	28550	28550	28550	0
100	20240708	190500	195943300	28550	28550	28550	28550	0
101	20240708	190400	195943300	28550	28550	28550	28550	0
102	20240708	190300	195943300	28550	28550	28550	28550	0
103	20240708	190200	195943300	28550	28550	28550	28550	0
104	20240708	190100	195943300	28550	28550	28550	28550	0
105	20240708	190000	195943300	28550	28550	28550	28550	0
106	20240708	185900	195943300	28550	28550	28550	28550	0
107	20240708	185800	195943300	28550	28550	28550	28550	0
108	20240708	185700	195943300	28550	28550	28550	28550	0
109	20240708	185600	195943300	28550	28550	28550	28550	0
110	20240708	185500	195943300	28550	28550	28550	28550	0
111	20240708	185400	195943300	28550	28550	28550	28550	0
112	20240708	185300	195943300	28550	28550	28550	28550	0
113	20240708	185200	195943300	28550	28550	28550	28550	0
114	20240708	185100	195943300	28550	28550	28550	28550	0
115	20240708	185000	195943300	28550	28550	28550	28550	0
116	20240708	184900	195943300	28550	28550	28550	28550	0
117	20240708	184800	195943300	28550	28550	28550	28550	0
118	20240708	184700	195943300	28550	28550	28550	28550	0
119	20240708	184600	195943300	28550	28550	28550	28550	0
120	20240708	184500	195943300	28550	28550	28550	28550	0
121	20240708	184400	195943300	28550	28550	28550	28550	0
122	20240708	184300	195943300	28550	28550	28550	28550	25
123	20240708	184200	195943300	28550	28550	28550	28550	0
124	20240708	184100	195943300	28550	28550	28550	28550	0
125	20240708	184000	195943300	28550	28550	28550	28550	0
126	20240708	183900	195943300	28550	28550	28550	28550	0
127	20240708	183800	195943300	28550	28550	28550	28550	0
128	20240708	183700	195943300	28550	28550	28550	28550	0
129	20240708	183600	195943300	28550	28550	28550	28550	0
130	20240708	183500	195943300	28550	28550	28550	28550	0
131	20240708	183400	195943300	28550	28550	28550	28550	0
132	20240708	183300	195943300	28550	28550	28550	28550	0
133	20240708	183200	195943300	28550	28550	28550	28550	0
134	20240708	183100	195943300	28550	28550	28550	28550	0
135	20240708	183000	195943300	28550	28550	28550	28550	0
136	20240708	182900	195943300	28550	28550	28550	28550	0
137	20240708	182800	195943300	28550	28550	28550	28550	0
138	20240708	182700	195943300	28550	28550	28550	28550	0
139	20240708	182600	195943300	28550	28550	28550	28550	0
140	20240708	182500	195943300	28550	28550	28550	28550	0
141	20240708	182400	195943300	28550	28550	28550	28550	0
142	20240708	182300	195943300	28550	28550	28550	28550	0
143	20240708	182200	195943300	28550	28550	28550	28550	0
144	20240708	182100	195943300	28550	28550	28550	28550	0
145	20240708	182000	195943300	28550	28550	28550	28550	0
146	20240708	181900	195943300	28550	28550	28550	28550	0
147	20240708	181800	195943300	28550	28550	28550	28550	0
148	20240708	181700	195943300	28550	28550	28550	28550	0
149	20240708	181600	195943300	28550	28550	28550	28550	0
150	20240708	181500	195943300	28550	28550	28550	28550	0
151	20240708	181400	195943300	28550	28550	28550	28550	0
152	20240708	181300	195943300	28550	28550	28550	28550	25
153	20240708	181200	195943300	28550	28550	28550	28550	0
154	20240708	181100	195943300	28550	28550	28550	28550	0
155	20240708	181000	195943300	28550	28550	28550	28550	0
156	20240708	180900	195943300	28550	28550	28550	28550	0
157	20240708	180800	195943300	28550	28550	28550	28550	0
158	20240708	180700	195943300	28550	28550	28550	28550	0
159	20240708	180600	195943300	28550	28550	28550	28550	0
160	20240708	180500	195943300	28550	28550	28550	28550	0
161	20240708	180400	195943300	28550	28550	28550	28550	0
162	20240708	180300	195943300	28550	28550	28550	28550	0
163	20240708	180200	195943300	28550	28550	28550	28550	0
164	20240708	180100	195943300	28550	28550	28550	28550	0
165	20240708	180000	195943300	28550	28550	28550	28550	0
166	20240708	175900	195943300	28550	28550	28550	28550	0
167	20240708	175800	195943300	28550	28550	28550	28550	0
168	20240708	175700	195943300	28550	28550	28550	28550	0
169	20240708	175600	195943300	28550	28550	28550	28550	0
170	20240708	175500	195943300	28550	28550	28550	28550	0
171	20240708	175400	195943300	28550	28550	28550	28550	0
172	20240708	175300	195943300	28550	28550	28550	28550	0
173	20240708	175200	195943300	28550	28550	28550	28550	0
174	20240708	175100	195943300	28550	28550	28550	28550	0
175	20240708	175000	195943300	28550	28550	28550	28550	0
176	20240708	174900	195943300	28550	28550	28550	28550	0
177	20240708	174800	195943300	28550	28550	28550	28550	0
178	20240708	174700	195943300	28550	28550	28550	28550	0
179	20240708	174600	195943300	28550	28550	28550	28550	0
180	20240708	174500	195943300	28550	28550	28550	28550	0
181	20240708	174400	195943300	28550	28550	28550	28550	0
182	20240708	174300	195943300	28550	28550	28550	28550	25
183	20240708	174200	195943300	28550	28550	28550	28550	0
184	20240708	174100	195943300	28550	28550	28550	28550	0
185	20240708	174000	195943300	28550	28550	28550	28550	0
186	20240708	173900	195943300	28550	28550	28550	28550	0
187	20240708	173800	195943300	28550	28550	28550	28550	0
188	20240708	173700	195943300	28550	28550	28550	28550	0
189	20240708	173600	195943300	28550	28550	28550	28550	0
190	20240708	173500	195943300	28550	28550	28550	28550	0
191	20240708	173400	195943300	28550	28550	28550	28550	0
192	20240708	173300	195943300	28550	28550	28550	28550	0
193	20240708	173200	195943300	28550	28550	28550	28550	0
194	20240708	173100	195943300	28550	28550	28550	28550	0
195	20240708	173000	195943300	28550	28550	28550	28550	0
196	20240708	172900	195943300	28550	28550	28550	28550	0
197	20240708	172800	195943300	28550	28550	28550	28550	0
198	20240708	172700	195943300	28550	28550	28550	28550	0
199	20240708	172600	195943300	28550	28550	28550	28550	0
200	20240708	172500	195943300	28550	28550	28550	28550	0
201	20240708	172400	195943300	28550	28550	28550	28550	0
202	20240708	172300	195943300	28550	28550	28550	28550	0
203	20240708	172200	195943300	28550	28550	28550	28550	0
204	20240708	172100	195943300	28550	28550	28550	28550	0
205	20240708	172000	195943300	28550	28550	28550	28550	0
206	20240708	171900	195943300	28550	28550	28550	28550	0
207	20240708	171800	195943300	28550	28550	28550	28550	0
208	20240708	171700	195943300	28550	28550	28550	28550	0
209	20240708	171600	195943300	28550	28550	28550	28550	0
210	20240708	171500	195943300	28550	28550	28550	28550	0
211	20240708	171400	195943300	28550	28550	28550	28550	0
212	20240708	171300	195943300	28550	28550	28550	28550	25
213	20240708	171200	195943300	28550	28550	28550	28550	0
214	20240708	171100	195943300	28550	28550	28550	28550	0
215	20240708	171000	195943300	28550	28550	28550	28550	0
216	20240708	170900	195943300	28550	28550	28550	28550	0
217	20240708	170800	195943300	28550	28550	28550	28550	0
218	20240708	170700	195943300	28550	28550	28550	28550	0
219	20240708	170600	195943300	28550	28550	28550	28550	0
220	20240708	170500	195943300	28550	28550	28550	28550	0
221	20240708	170400	195943300	28550	28550	28550	28550	0
222	20240708	170300	195943300	28550	28550	28550	28550	0
223	20240708	170200	195943300	28550	28550	28550	28550	0
224	20240708	170100	195943300	28550	28550	28550	28550	0
225	20240708	170000	195943300	28550	28550	28550	28550	0
226	20240708	165900	195943300	28550	28550	28550	28550	0
227	20240708	165800	195943300	28550	28550	28550	28550	0
228	20240708	165700	195943300	28550	28550	28550	28550	0
229	20240708	165600	195943300	28550	28550	28550	28550	0
230	20240708	165500	195943300	28550	28550	28550	28550	0
231	20240708	165400	195943300	28550	28550	28550	28550	0
232	20240708	165300	195943300	28550	28550	28550	28550	0
233	20240708	165200	195943300	28550	28550	28550	28550	0
234	20240708	165100	195943300	28550	28550	28550	28550	0
235	20240708	165000	195943300	28550	28550	28550	28550	0
236	20240708	164900	195943300	28550	28550	28550	28550	0
237	20240708	164800	195943300	28550	28550	28550	28550	0
238	20240708	164700	195943300	28550	28550	28550	28550	0
239	20240708	164600	195943300	28550	28550	28550	28550	0
240	20240708	164500	195943300	28550	28550	28550	28550	0
241	20240708	164400	195943300	28550	28550	28550	28550	0
242	20240708	164300	195943300	28550	28550	28550	28550	25
243	20240708	164200	195943300	28550	28550	28550	28550	0
244	20240708	164100	195943300	28550	28550	28550	28550	0
245	20240708	164000	195943300	28550	28550	28550	28550	0
246	20240708	163900	195943300	28550	28550	28550	28550	0
247	20240708	163800	195943300	28550	28550	28550	28550	0
248	20240708	163700	195943300	28550	28550	28550	28550	0
249	20240708	163600	195943300	28550	28550	28550	28550	0
250	20240708	163500	195943300	28550	28550	28550	28550	0
251	20240708	163400	195943300	28550	28550	28550	28550	0
252	20240708	163300	195943300	28550	28550	28550	28550	0
253	20240708	163200	195943300	28550	28550	28550	28550	0
254	20240708	163100	195943300	28550	28550	28550	28550	0
255	20240708	163000	195943300	28550	28550	28550	28550	0
256	20240708	162900	195943300	28550	28550	28550	28550	0
257	20240708	162800	195943300	28550	28550	28550	28550	0
258	20240708	162700	195943300	28550	28550	28550	28550	0
259	20240708	162600	195943300	28550	28550	28550	28550	0
260	20240708	162500	195943300	28550	28550	28550	28550	0
261	20240708	162400	195943300	28550	28550	28550	28550	0
262	20240708	162300	195943300	28550	28550	28550	28550	0
263	20240708	162200	195943300	28550	28550	28550	28550	0
264	20240708	162100	195943300	28550	28550	28550	28550	0
265	20240708	162000	195943300	28550	28550	28550	28550	0
266	20240708	161900	195943300	28550	28550	28550	28550	0
267	20240708	161800	195943300	28550	28550	28550	28550	0
268	20240708	161700	195943300	28550	28550	28550	28550	0
269	20240708	161600	195943300	28550	28550	28550	28550	0
270	20240708	161500	195943300	28550	28550	28550	28550	0
271	20240708	161400	195943300	28550	28550	28550	28550	0
272	20240708	161300	195943300	28550	28550	28550	28550	25
273	20240708	161200	195943300	28550	28550	28550	28550	0
274	20240708	161100	195943300	28550	28550	28550	28550	0
275	20240708	161000	195943300	28550	28550	28550	28550	0
276	20240708	160900	195943300	28550	28550	28550	28550	0
277	20240708	160800	195943300	28550	28550	28550	28550	0
278	20240708	160700	195943300	28550	28550	28550	28550	0
279	20240708	160600	195943300	28550	28550	28550	28550	0
280	20240708	160500	195943300	28550	28550	28550	28550	0
281	20240708	160400	195943300	28550	28550	28550	28550	0
282	20240708	160300	195943300	28550	28550	28550	28550	0
283	20240708	160200	195943300	28550	28550	28550	28550	0
284	20240708	160100	195943300	28550	28550	28550	28550	0
285	20240708	160000	195943300	28550	28550	28550	28550	0
286	20240708	155900	195943300	28550	28550	28550	28550	0
287	20240708	155800	195943300	28550	28550	28550	28550	0
288	20240708	155700	195943300	28550	28550	28550	28550	0
289	20240708	155600	195943300	28550	28550	28550	28550	0
290	20240708	155500	195943300	28550	28550	28550	28550	0
291	20240708	155400	195943300	28550	28550	28550	28550	0
292	20240708	155300	195943300	28550	28550	28550	28550	0
293	20240708	155200	195943300	28550	28550	28550	28550	0
294	20240708	155100	195943300	28550	28550	28550	28550	0
295	20240708	155000	195943300	28550	28550	28550	28550	0
296	20240708	154900	195943300	28550	28550	28550	28550	0
297	20240708	154800	195943300	28550	28550	28550	28550	0
298	20240708	154700	195943300	28550	28550	28550	28550	0
299	20240708	154600	195943300	28550	28550	28550	28550	0
300	20240708	154500	195943300	28550	28550	28550	28550	0
301	20240708	154400	195943300	28550	28550	28550	28550	0
302	20240708	154300	195943300	28550	28550	28550	28550	25
303	20240708	154200	195943300	28550	28550	28550	28550	0
304	20240708	154100	195943300	28550	28550	28550	28550	0
305	20240708	154000	195943300	28550	28550	28550	28550	0
306	20240708	153900	195943300	28550	28550	28550	28550	0
307	20240708	153800	195943300	28550	28550	28550	28550	0
308	20240708	153700	195943300	28550	28550	28550	28550	0
309	20240708	153600	195943300	28550	28550	28550	28550	0
310	20240708	153500	195943300	28550	28550	28550	28550	0
311	20240708	153400	195943300	28550	28550	28550	28550	0
312	20240708	153300	195943300	28550	28550	28550	28550	0
313	20240708	153200	195943300	28550	28550	28550	28550	0
314	20240708	153100	195943300	28550	28550	28550	28550	0
315	20240708	153000	195943300	28550	28550	28550	28550	25
316	20240708	152900	195229550	28500	28500	28500	28500	0
317	20240708	152800	195229550	28500	28500	28500	28500	0
318	20240708	152700	195229550	28500	28500	28500	28500	0
319	20240708	152600	195229550	28500	28500	28500	28500	0
320	20240708	152500	195229550	28500	28500	28500	28500	0
321	20240708	152400	195229550	28500	28500	28500	28500	0
322	20240708	152300	195229550	28500	28500	28500	28500	0
323	20240708	152200	195229550	28500	28500	28500	28500	0
324	20240708	152100	195229550	28500	28500	28500	28500	0
325	20240708	152000	195229550	28500	28500	28500	28500	0
326	20240708	151900	195229550	28500	28500	28500	28500	1
327	20240708	151800	195201050	28450	28500	28500	28450	2
328	20240708	151700	195144100	28450	28450	28450	28450	0
329	20240708	151600	195144100	28450	28450	28450	28450	8
330	20240708	151500	194916500	28450	28450	28450	28450	0
331	20240708	151400	194916500	28450	28450	28450	28450	0
332	20240708	151300	194916500	28450	28450	28450	28450	3
333	20240708	151200	194831150	28450	28450	28450	28450	0
334	20240708	151100	194831150	28450	28450	28450	28450	0
335	20240708	151000	194831150	28450	28450	28450	28450	4
336	20240708	150900	194717350	28550	28550	28550	28550	0
337	20240708	150800	194717350	28550	28550	28550	28550	0
338	20240708	150700	194717350	28550	28550	28550	28550	0
339	20240708	150600	194717350	28550	28550	28550	28550	0
340	20240708	150500	194717350	28550	28550	28550	28550	0
341	20240708	150400	194717350	28550	28550	28550	28550	0
342	20240708	150300	194717350	28550	28550	28550	28550	0
343	20240708	150200	194717350	28550	28550	28550	28550	0
344	20240708	150100	194717350	28550	28550	28550	28550	0
345	20240708	150000	194717350	28550	28550	28550	28550	0
346	20240708	145900	194717350	28550	28550	28550	28550	0
347	20240708	145800	194717350	28550	28550	28550	28550	0
348	20240708	145700	194717350	28550	28550	28550	28550	0
349	20240708	145600	194717350	28550	28550	28550	28550	0
350	20240708	145500	194717350	28550	28550	28550	28550	0
351	20240708	145400	194717350	28550	28550	28550	28550	0
352	20240708	145300	194717350	28550	28550	28550	28550	0
353	20240708	145200	194717350	28550	28550	28550	28550	2
354	20240708	145100	194660250	28450	28450	28450	28450	0
355	20240708	145000	194660250	28450	28450	28500	28450	27
356	20240708	144900	193891500	28450	28450	28450	28450	0
357	20240708	144800	193891500	28450	28450	28450	28450	0
358	20240708	144700	193891500	28450	28450	28450	28450	0
359	20240708	144600	193891500	28450	28450	28450	28450	0
360	20240708	144500	193891500	28450	28450	28450	28450	0
361	20240708	144400	193891500	28450	28450	28450	28450	0
362	20240708	144300	193891500	28450	28450	28450	28450	0
363	20240708	144200	193891500	28450	28450	28450	28450	0
364	20240708	144100	193891500	28450	28450	28450	28450	71
365	20240708	144000	191871550	28500	28500	28500	28450	200
366	20240708	143900	186180950	28500	28550	28550	28500	20
367	20240708	143800	185610850	28500	28500	28500	28500	0
368	20240708	143700	185610850	28500	28500	28500	28500	0
369	20240708	143600	185610850	28500	28500	28500	28500	0
370	20240708	143500	185610850	28500	28500	28500	28500	0
371	20240708	143400	185610850	28500	28500	28500	28500	0
372	20240708	143300	185610850	28500	28500	28500	28500	0
373	20240708	143200	185610850	28500	28500	28500	28500	0
374	20240708	143100	185610850	28500	28500	28500	28500	0
375	20240708	143000	185610850	28500	28500	28500	28500	0
376	20240708	142900	185610850	28500	28500	28500	28500	0
377	20240708	142800	185610850	28500	28500	28500	28500	0
378	20240708	142700	185610850	28500	28500	28500	28500	0
379	20240708	142600	185610850	28500	28500	28500	28500	0
380	20240708	142500	185610850	28500	28500	28500	28500	0
381	20240708	142400	185610850	28500	28500	28500	28500	0
382	20240708	142300	185610850	28500	28500	28500	28500	0
383	20240708	142200	185610850	28500	28500	28500	28500	0
384	20240708	142100	185610850	28500	28500	28500	28500	0
385	20240708	142000	185610850	28500	28500	28500	28500	0
386	20240708	141900	185610850	28500	28500	28500	28500	0
387	20240708	141800	185610850	28500	28550	28550	28500	7
388	20240708	141700	185411200	28600	28600	28600	28600	0
389	20240708	141600	185411200	28600	28600	28600	28600	0
390	20240708	141500	185411200	28600	28600	28600	28600	0
391	20240708	141400	185411200	28600	28600	28600	28600	0
392	20240708	141300	185411200	28600	28600	28600	28600	0
393	20240708	141200	185411200	28600	28600	28600	28600	0
394	20240708	141100	185411200	28600	28600	28600	28600	0
395	20240708	141000	185411200	28600	28600	28600	28600	0
396	20240708	140900	185411200	28600	28600	28600	28600	0
397	20240708	140800	185411200	28600	28600	28600	28600	0
398	20240708	140700	185411200	28600	28600	28600	28600	0
399	20240708	140600	185411200	28600	28600	28600	28600	0
400	20240708	140500	185411200	28600	28600	28600	28600	0
401	20240708	140400	185411200	28600	28600	28600	28600	0
402	20240708	140300	185411200	28600	28600	28600	28600	0
403	20240708	140200	185411200	28600	28600	28600	28600	0
404	20240708	140100	185411200	28600	28600	28600	28600	0
405	20240708	140000	185411200	28600	28600	28600	28600	0
406	20240708	135900	185411200	28600	28600	28600	28600	0
407	20240708	135800	185411200	28600	28600	28600	28600	0
408	20240708	135700	185411200	28600	28600	28600	28600	0
409	20240708	135600	185411200	28600	28600	28600	28600	0
410	20240708	135500	185411200	28600	28600	28600	28600	0
411	20240708	135400	185411200	28600	28600	28600	28600	0
412	20240708	135300	185411200	28600	28600	28600	28600	0
413	20240708	135200	185411200	28600	28600	28600	28600	0
414	20240708	135100	185411200	28600	28600	28600	28600	8
415	20240708	135000	185182400	28600	28600	28600	28600	0
416	20240708	134900	185182400	28600	28600	28600	28600	62
417	20240708	134800	183409200	28650	28650	28650	28650	0
418	20240708	134700	183409200	28650	28650	28650	28650	7
419	20240708	134600	183208650	28650	28650	28650	28650	0
420	20240708	134500	183208650	28650	28650	28650	28650	0
421	20240708	134400	183208650	28650	28650	28650	28650	0
422	20240708	134300	183208650	28650	28650	28650	28650	0
423	20240708	134200	183208650	28650	28650	28650	28650	0
424	20240708	134100	183208650	28650	28650	28650	28650	0
425	20240708	134000	183208650	28650	28650	28650	28650	0
426	20240708	133900	183208650	28650	28650	28650	28650	0
427	20240708	133800	183208650	28650	28650	28650	28650	0
428	20240708	133700	183208650	28650	28650	28650	28650	0
429	20240708	133600	183208650	28650	28650	28650	28650	1
430	20240708	133500	183180000	28650	28650	28650	28650	0
431	20240708	133400	183180000	28650	28650	28650	28650	0
432	20240708	133300	183180000	28650	28650	28650	28650	0
433	20240708	133200	183180000	28650	28650	28650	28650	0
434	20240708	133100	183180000	28650	28650	28650	28650	1
435	20240708	133000	183151350	28650	28650	28650	28650	0
436	20240708	132900	183151350	28650	28650	28650	28650	0
437	20240708	132800	183151350	28650	28650	28650	28650	0
438	20240708	132700	183151350	28650	28650	28650	28650	0
439	20240708	132600	183151350	28650	28650	28650	28650	0
440	20240708	132500	183151350	28650	28650	28650	28650	0
441	20240708	132400	183151350	28650	28650	28650	28650	0
442	20240708	132300	183151350	28650	28650	28650	28650	0
443	20240708	132200	183151350	28650	28650	28650	28650	0
444	20240708	132100	183151350	28650	28650	28650	28650	0
445	20240708	132000	183151350	28650	28600	28650	28600	135
446	20240708	131900	179290300	28500	28500	28500	28500	0
447	20240708	131800	179290300	28500	28500	28500	28500	6
448	20240708	131700	179119300	28500	28500	28500	28500	0
449	20240708	131600	179119300	28500	28500	28500	28500	0
450	20240708	131500	179119300	28500	28500	28500	28500	0
451	20240708	131400	179119300	28500	28500	28500	28500	0
452	20240708	131300	179119300	28500	28500	28500	28500	0
453	20240708	131200	179119300	28500	28500	28500	28500	0
454	20240708	131100	179119300	28500	28500	28500	28500	0
455	20240708	131000	179119300	28500	28500	28500	28500	0
456	20240708	130900	179119300	28500	28500	28500	28500	5
457	20240708	130800	178976800	28600	28600	28600	28600	0
458	20240708	130700	178976800	28600	28600	28600	28600	0
459	20240708	130600	178976800	28600	28600	28600	28600	0
460	20240708	130500	178976800	28600	28600	28600	28600	0
461	20240708	130400	178976800	28600	28600	28600	28600	0
462	20240708	130300	178976800	28600	28600	28600	28600	0
463	20240708	130200	178976800	28600	28600	28600	28600	10
464	20240708	130100	178690800	28600	28600	28600	28600	0
465	20240708	130000	178690800	28600	28600	28600	28600	0
466	20240708	125900	178690800	28600	28600	28600	28600	0
467	20240708	125800	178690800	28600	28600	28600	28600	0
468	20240708	125700	178690800	28600	28600	28600	28600	0
469	20240708	125600	178690800	28600	28600	28600	28600	0
470	20240708	125500	178690800	28600	28600	28600	28600	0
471	20240708	125400	178690800	28600	28600	28600	28600	0
472	20240708	125300	178690800	28600	28600	28600	28600	0
473	20240708	125200	178690800	28600	28500	28600	28450	175
474	20240708	125100	173705000	28450	28450	28450	28450	0
475	20240708	125000	173705000	28450	28450	28450	28450	0
476	20240708	124900	173705000	28450	28450	28450	28450	0
477	20240708	124800	173705000	28450	28450	28450	28450	0
478	20240708	124700	173705000	28450	28550	28550	28450	223
479	20240708	124600	167355650	28550	28550	28550	28550	72
480	20240708	124500	165300050	28550	28550	28550	28550	0
481	20240708	124400	165300050	28550	28550	28550	28550	0
482	20240708	124300	165300050	28550	28550	28550	28550	0
483	20240708	124200	165300050	28550	28550	28550	28550	0
484	20240708	124100	165300050	28550	28550	28550	28550	0
485	20240708	124000	165300050	28550	28550	28550	28550	0
486	20240708	123900	165300050	28550	28550	28550	28550	0
487	20240708	123800	165300050	28550	28550	28550	28550	0
488	20240708	123700	165300050	28550	28550	28550	28550	0
489	20240708	123600	165300050	28550	28550	28550	28550	0
490	20240708	123500	165300050	28550	28550	28550	28550	0
491	20240708	123400	165300050	28550	28550	28550	28550	1
492	20240708	123300	165271500	28600	28600	28600	28600	0
493	20240708	123200	165271500	28600	28600	28600	28600	0
494	20240708	123100	165271500	28600	28600	28600	28600	0
495	20240708	123000	165271500	28600	28600	28600	28600	0
496	20240708	122900	165271500	28600	28600	28600	28600	0
497	20240708	122800	165271500	28600	28600	28600	28600	0
498	20240708	122700	165271500	28600	28600	28600	28600	0
499	20240708	122600	165271500	28600	28600	28600	28600	0
500	20240708	122500	165271500	28600	28600	28600	28600	30
501	20240708	122400	164413500	28550	28550	28550	28550	0
502	20240708	122300	164413500	28550	28550	28550	28550	0
503	20240708	122200	164413500	28550	28550	28550	28550	27
504	20240708	122100	163642650	28550	28550	28550	28550	0
505	20240708	122000	163642650	28550	28550	28550	28550	0
506	20240708	121900	163642650	28550	28550	28550	28550	0
507	20240708	121800	163642650	28550	28550	28550	28550	0
508	20240708	121700	163642650	28550	28550	28550	28550	0
509	20240708	121600	163642650	28550	28550	28550	28550	0
510	20240708	121500	163642650	28550	28550	28550	28550	1
511	20240708	121400	163614100	28550	28550	28550	28550	0
512	20240708	121300	163614100	28550	28500	28550	28500	169
513	20240708	121200	158789400	28500	28500	28500	28500	0
514	20240708	121100	158789400	28500	28500	28500	28500	0
515	20240708	121000	158789400	28500	28500	28500	28500	1
516	20240708	120900	158760900	28450	28450	28450	28450	0
517	20240708	120800	158760900	28450	28450	28450	28450	0
518	20240708	120700	158760900	28450	28450	28450	28450	0
519	20240708	120600	158760900	28450	28450	28450	28450	0
520	20240708	120500	158760900	28450	28450	28450	28450	0
521	20240708	120400	158760900	28450	28450	28450	28450	0
522	20240708	120300	158760900	28450	28450	28450	28450	0
523	20240708	120200	158760900	28450	28450	28450	28450	0
524	20240708	120100	158760900	28450	28450	28450	28450	0
525	20240708	120000	158760900	28450	28450	28450	28450	0
526	20240708	115900	158760900	28450	28450	28450	28450	37
527	20240708	115800	157708250	28450	28450	28450	28450	0
528	20240708	115700	157708250	28450	28450	28450	28450	0
529	20240708	115600	157708250	28450	28450	28450	28450	0
530	20240708	115500	157708250	28450	28450	28450	28450	21
531	20240708	115400	157110800	28450	28450	28450	28450	0
532	20240708	115300	157110800	28450	28450	28450	28450	0
533	20240708	115200	157110800	28450	28450	28450	28450	0
534	20240708	115100	157110800	28450	28450	28450	28450	0
535	20240708	115000	157110800	28450	28450	28450	28450	0
536	20240708	114900	157110800	28450	28450	28450	28450	0
537	20240708	114800	157110800	28450	28450	28450	28450	0
538	20240708	114700	157110800	28450	28450	28450	28450	0
539	20240708	114600	157110800	28450	28450	28450	28450	0
540	20240708	114500	157110800	28450	28450	28450	28450	0
541	20240708	114400	157110800	28450	28450	28450	28450	0
542	20240708	114300	157110800	28450	28450	28450	28450	0
543	20240708	114200	157110800	28450	28450	28450	28450	0
544	20240708	114100	157110800	28450	28450	28450	28450	54
545	20240708	114000	155574500	28500	28500	28500	28500	2
546	20240708	113900	155517500	28550	28550	28550	28550	0
547	20240708	113800	155517500	28550	28550	28550	28550	0
548	20240708	113700	155517500	28550	28550	28550	28550	0
549	20240708	113600	155517500	28550	28550	28550	28550	0
550	20240708	113500	155517500	28550	28550	28550	28550	0
551	20240708	113400	155517500	28550	28550	28550	28550	2
552	20240708	113300	155460400	28500	28500	28500	28500	0
553	20240708	113200	155460400	28500	28500	28500	28500	0
554	20240708	113100	155460400	28500	28500	28500	28500	0
555	20240708	113000	155460400	28500	28500	28500	28500	205
556	20240708	112900	149617900	28450	28450	28450	28450	0
557	20240708	112800	149617900	28450	28450	28450	28450	0
558	20240708	112700	149617900	28450	28450	28450	28450	0
559	20240708	112600	149617900	28450	28450	28450	28450	0
560	20240708	112500	149617900	28450	28450	28450	28450	0
561	20240708	112400	149617900	28450	28450	28450	28450	2
562	20240708	112300	149561000	28400	28400	28400	28400	0
563	20240708	112200	149561000	28400	28400	28400	28400	0
564	20240708	112100	149561000	28400	28400	28400	28400	0
565	20240708	112000	149561000	28400	28400	28400	28400	0
566	20240708	111900	149561000	28400	28400	28400	28400	0
567	20240708	111800	149561000	28400	28400	28400	28400	0
568	20240708	111700	149561000	28400	28400	28400	28400	0
569	20240708	111600	149561000	28400	28400	28400	28400	0
570	20240708	111500	149561000	28400	28400	28400	28350	156
571	20240708	111400	145131600	28350	28350	28350	28350	0
572	20240708	111300	145131600	28350	28350	28350	28350	0
573	20240708	111200	145131600	28350	28400	28400	28350	2
574	20240708	111100	145074850	28350	28400	28400	28350	7
575	20240708	111000	144876150	28350	28350	28350	28350	0
576	20240708	110900	144876150	28350	28350	28350	28350	30
577	20240708	110800	144025650	28400	28400	28400	28400	0
578	20240708	110700	144025650	28400	28400	28400	28400	0
579	20240708	110600	144025650	28400	28400	28400	28400	0
580	20240708	110500	144025650	28400	28400	28400	28400	0
581	20240708	110400	144025650	28400	28400	28400	28400	0
582	20240708	110300	144025650	28400	28400	28400	28400	0
583	20240708	110200	144025650	28400	28400	28400	28400	0
584	20240708	110100	144025650	28400	28400	28400	28400	0
585	20240708	110000	144025650	28400	28400	28400	28400	0
586	20240708	105900	144025650	28400	28400	28400	28400	0
587	20240708	105800	144025650	28400	28400	28400	28400	1
588	20240708	105700	143997250	28350	28350	28350	28350	0
589	20240708	105600	143997250	28350	28350	28350	28350	0
590	20240708	105500	143997250	28350	28350	28350	28350	2
591	20240708	105400	143940550	28350	28350	28350	28350	0
592	20240708	105300	143940550	28350	28350	28350	28350	0
593	20240708	105200	143940550	28350	28350	28350	28350	0
594	20240708	105100	143940550	28350	28350	28350	28350	0
595	20240708	105000	143940550	28350	28350	28350	28350	1601
596	20240708	104900	98552200	28400	28400	28400	28400	0
597	20240708	104800	98552200	28400	28400	28400	28400	0
598	20240708	104700	98552200	28400	28400	28400	28400	9
599	20240708	104600	98296600	28450	28450	28450	28450	0
600	20240708	104500	98296600	28450	28450	28450	28450	0
601	20240708	104400	98296600	28450	28450	28450	28450	0
602	20240708	104300	98296600	28450	28450	28450	28450	0
603	20240708	104200	98296600	28450	28450	28450	28450	0
604	20240708	104100	98296600	28450	28450	28450	28450	0
605	20240708	104000	98296600	28450	28450	28450	28450	681
606	20240708	103900	78922150	28400	28400	28400	28400	2
607	20240708	103800	78865350	28400	28400	28400	28400	1
608	20240708	103700	78836950	28450	28450	28450	28450	0
609	20240708	103600	78836950	28450	28450	28450	28450	0
610	20240708	103500	78836950	28450	28450	28450	28450	0
611	20240708	103400	78836950	28450	28450	28450	28450	0
612	20240708	103300	78836950	28450	28450	28450	28450	0
613	20240708	103200	78836950	28450	28450	28450	28450	0
614	20240708	103100	78836950	28450	28450	28450	28450	0
615	20240708	103000	78836950	28450	28450	28450	28450	0
616	20240708	102900	78836950	28450	28450	28450	28450	0
617	20240708	102800	78836950	28450	28450	28450	28450	0
618	20240708	102700	78836950	28450	28450	28450	28450	1
619	20240708	102600	78808500	28450	28450	28450	28450	0
620	20240708	102500	78808500	28450	28450	28450	28450	2
621	20240708	102400	78751600	28400	28400	28400	28400	0
622	20240708	102300	78751600	28400	28400	28400	28400	0
623	20240708	102200	78751600	28400	28400	28400	28400	0
624	20240708	102100	78751600	28400	28400	28400	28400	17
625	20240708	102000	78268800	28450	28450	28450	28450	0
626	20240708	101900	78268800	28450	28450	28450	28450	1
627	20240708	101800	78240350	28450	28450	28450	28450	0
628	20240708	101700	78240350	28450	28450	28450	28450	1
629	20240708	101600	78211900	28450	28450	28450	28450	0
630	20240708	101500	78211900	28450	28450	28450	28450	1
631	20240708	101400	78183450	28350	28350	28350	28350	0
632	20240708	101300	78183450	28350	28350	28350	28350	1
633	20240708	101200	78155100	28450	28450	28450	28450	0
634	20240708	101100	78155100	28450	28450	28450	28450	1
635	20240708	101000	78126650	28450	28450	28450	28450	1
636	20240708	100900	78098200	28450	28450	28450	28450	18
637	20240708	100800	77586100	28400	28400	28400	28400	70
638	20240708	100700	75598100	28400	28400	28400	28400	2
639	20240708	100600	75541300	28350	28350	28350	28350	0
640	20240708	100500	75541300	28350	28350	28350	28350	0
641	20240708	100400	75541300	28350	28350	28350	28350	94
642	20240708	100300	72876400	28450	28450	28450	28450	0
643	20240708	100200	72876400	28450	28450	28450	28450	1
644	20240708	100100	72847950	28500	28500	28500	28500	0
645	20240708	100000	72847950	28500	28350	28500	28350	200
646	20240708	095900	67161500	28350	28350	28350	28350	0
647	20240708	095800	67161500	28350	28350	28350	28350	0
648	20240708	095700	67161500	28350	28350	28350	28350	0
649	20240708	095600	67161500	28350	28350	28350	28350	0
650	20240708	095500	67161500	28350	28300	28350	28300	235
651	20240708	095400	60500750	28350	28350	28350	28350	0
652	20240708	095300	60500750	28350	28350	28350	28350	1
653	20240708	095200	60472400	28300	28300	28300	28300	0
654	20240708	095100	60472400	28300	28350	28350	28300	50
655	20240708	095000	59055650	28350	28300	28350	28300	2
656	20240708	094900	58999000	28300	28300	28300	28300	0
657	20240708	094800	58999000	28300	28350	28350	28300	45
658	20240708	094700	57725250	28350	28350	28350	28350	100
659	20240708	094600	54890250	28300	28300	28300	28300	3
660	20240708	094500	54805350	28300	28300	28300	28300	50
661	20240708	094400	53390350	28300	28300	28300	28300	0
662	20240708	094300	53390350	28300	28300	28300	28300	5
663	20240708	094200	53248850	28300	28300	28300	28300	15
664	20240708	094100	52824350	28350	28350	28350	28350	0
665	20240708	094000	52824350	28350	28350	28350	28350	0
666	20240708	093900	52824350	28350	28350	28350	28350	103
667	20240708	093800	49904300	28350	28350	28350	28350	1
668	20240708	093700	49875950	28350	28350	28350	28350	0
669	20240708	093600	49875950	28350	28350	28350	28350	0
670	20240708	093500	49875950	28350	28350	28400	28350	10
671	20240708	093400	49592150	28350	28350	28350	28350	0
672	20240708	093300	49592150	28350	28350	28350	28350	0
673	20240708	093200	49592150	28350	28350	28350	28350	0
674	20240708	093100	49592150	28350	28350	28350	28350	0
675	20240708	093000	49592150	28350	28350	28350	28350	2
676	20240708	092900	49535450	28300	28300	28300	28300	1
677	20240708	092800	49507150	28300	28300	28300	28300	0
678	20240708	092700	49507150	28300	28400	28400	28300	5
679	20240708	092600	49365550	28400	28400	28400	28400	1
680	20240708	092500	49337150	28300	28300	28300	28300	0
681	20240708	092400	49337150	28300	28300	28300	28300	0
682	20240708	092300	49337150	28300	28300	28300	28300	0
683	20240708	092200	49337150	28300	28300	28300	28300	0
684	20240708	092100	49337150	28300	28300	28300	28250	291
685	20240708	092000	41101900	28350	28450	28450	28350	714
686	20240708	091900	20830300	28500	28500	28500	28500	0
687	20240708	091800	20830300	28500	28500	28500	28500	0
688	20240708	091700	20830300	28500	28500	28500	28500	0
689	20240708	091600	20830300	28500	28500	28500	28500	52
690	20240708	091500	19348300	28500	28500	28500	28500	0
691	20240708	091400	19348300	28500	28500	28500	28500	0
692	20240708	091300	19348300	28500	28500	28500	28500	0
693	20240708	091200	19348300	28500	28500	28500	28500	0
694	20240708	091100	19348300	28500	28500	28500	28500	0
695	20240708	091000	19348300	28500	28500	28500	28500	10
696	20240708	090900	19063300	28500	28500	28500	28500	29
697	20240708	090800	18236800	28450	28450	28450	28450	0
698	20240708	090700	18236800	28450	28500	28500	28450	113
699	20240708	090600	15021600	28450	28450	28450	28450	0
700	20240708	090500	15021600	28450	28450	28450	28450	0
701	20240708	090400	15021600	28450	28450	28450	28450	0
702	20240708	090300	15021600	28450	28450	28450	28450	0
703	20240708	090200	15021600	28450	28450	28450	28450	0
704	20240708	090100	15021600	28450	28450	28450	28450	488
705	20240708	090000	1138000	28450	28450	28450	28450	40