KissMeData/054950/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	194200	944054800	27400	27400	27400	27400	1096
3	20240716	194100	944054800	27400	27400	27400	27400	0
4	20240716	194000	944054800	27400	27400	27400	27400	0
5	20240716	193900	944054800	27400	27400	27400	27400	0
6	20240716	193800	944054800	27400	27400	27400	27400	0
7	20240716	193700	944054800	27400	27400	27400	27400	0
8	20240716	193600	944054800	27400	27400	27400	27400	0
9	20240716	193500	944054800	27400	27400	27400	27400	0
10	20240716	193400	944054800	27400	27400	27400	27400	0
11	20240716	193300	944054800	27400	27400	27400	27400	0
12	20240716	193200	944054800	27400	27400	27400	27400	0
13	20240716	193100	944054800	27400	27400	27400	27400	0
14	20240716	193000	944054800	27400	27400	27400	27400	0
15	20240716	192900	944054800	27400	27400	27400	27400	0
16	20240716	192800	944054800	27400	27400	27400	27400	0
17	20240716	192700	944054800	27400	27400	27400	27400	0
18	20240716	192600	944054800	27400	27400	27400	27400	0
19	20240716	192500	944054800	27400	27400	27400	27400	0
20	20240716	192400	944054800	27400	27400	27400	27400	0
21	20240716	192300	944054800	27400	27400	27400	27400	0
22	20240716	192200	944054800	27400	27400	27400	27400	0
23	20240716	192100	944054800	27400	27400	27400	27400	0
24	20240716	192000	944054800	27400	27400	27400	27400	0
25	20240716	191900	944054800	27400	27400	27400	27400	0
26	20240716	191800	944054800	27400	27400	27400	27400	0
27	20240716	191700	944054800	27400	27400	27400	27400	0
28	20240716	191600	944054800	27400	27400	27400	27400	0
29	20240716	191500	944054800	27400	27400	27400	27400	0
30	20240716	191400	944054800	27400	27400	27400	27400	0
31	20240716	191300	944054800	27400	27400	27400	27400	0
32	20240716	191200	944054800	27400	27400	27400	27400	1096
33	20240716	191100	944054800	27400	27400	27400	27400	0
34	20240716	191000	944054800	27400	27400	27400	27400	0
35	20240716	190900	944054800	27400	27400	27400	27400	0
36	20240716	190800	944054800	27400	27400	27400	27400	0
37	20240716	190700	944054800	27400	27400	27400	27400	0
38	20240716	190600	944054800	27400	27400	27400	27400	0
39	20240716	190500	944054800	27400	27400	27400	27400	0
40	20240716	190400	944054800	27400	27400	27400	27400	0
41	20240716	190300	944054800	27400	27400	27400	27400	0
42	20240716	190200	944054800	27400	27400	27400	27400	0
43	20240716	190100	944054800	27400	27400	27400	27400	0
44	20240716	190000	944054800	27400	27400	27400	27400	0
45	20240716	185900	944054800	27400	27400	27400	27400	0
46	20240716	185800	944054800	27400	27400	27400	27400	0
47	20240716	185700	944054800	27400	27400	27400	27400	0
48	20240716	185600	944054800	27400	27400	27400	27400	0
49	20240716	185500	944054800	27400	27400	27400	27400	0
50	20240716	185400	944054800	27400	27400	27400	27400	0
51	20240716	185300	944054800	27400	27400	27400	27400	0
52	20240716	185200	944054800	27400	27400	27400	27400	0
53	20240716	185100	944054800	27400	27400	27400	27400	0
54	20240716	185000	944054800	27400	27400	27400	27400	0
55	20240716	184900	944054800	27400	27400	27400	27400	0
56	20240716	184800	944054800	27400	27400	27400	27400	0
57	20240716	184700	944054800	27400	27400	27400	27400	0
58	20240716	184600	944054800	27400	27400	27400	27400	0
59	20240716	184500	944054800	27400	27400	27400	27400	0
60	20240716	184400	944054800	27400	27400	27400	27400	0
61	20240716	184300	944054800	27400	27400	27400	27400	0
62	20240716	184200	944054800	27400	27400	27400	27400	1096
63	20240716	184100	944054800	27400	27400	27400	27400	0
64	20240716	184000	944054800	27400	27400	27400	27400	0
65	20240716	183900	944054800	27400	27400	27400	27400	0
66	20240716	183800	944054800	27400	27400	27400	27400	0
67	20240716	183700	944054800	27400	27400	27400	27400	0
68	20240716	183600	944054800	27400	27400	27400	27400	0
69	20240716	183500	944054800	27400	27400	27400	27400	0
70	20240716	183400	944054800	27400	27400	27400	27400	0
71	20240716	183300	944054800	27400	27400	27400	27400	0
72	20240716	183200	944054800	27400	27400	27400	27400	0
73	20240716	183100	944054800	27400	27400	27400	27400	0
74	20240716	183000	944054800	27400	27400	27400	27400	0
75	20240716	182900	944054800	27400	27400	27400	27400	0
76	20240716	182800	944054800	27400	27400	27400	27400	0
77	20240716	182700	944054800	27400	27400	27400	27400	0
78	20240716	182600	944054800	27400	27400	27400	27400	0
79	20240716	182500	944054800	27400	27400	27400	27400	0
80	20240716	182400	944054800	27400	27400	27400	27400	0
81	20240716	182300	944054800	27400	27400	27400	27400	0
82	20240716	182200	944054800	27400	27400	27400	27400	0
83	20240716	182100	944054800	27400	27400	27400	27400	0
84	20240716	182000	944054800	27400	27400	27400	27400	0
85	20240716	181900	944054800	27400	27400	27400	27400	0
86	20240716	181800	944054800	27400	27400	27400	27400	0
87	20240716	181700	944054800	27400	27400	27400	27400	0
88	20240716	181600	944054800	27400	27400	27400	27400	0
89	20240716	181500	944054800	27400	27400	27400	27400	0
90	20240716	181400	944054800	27400	27400	27400	27400	0
91	20240716	181300	944054800	27400	27400	27400	27400	0
92	20240716	181200	944054800	27400	27400	27400	27400	1096
93	20240716	181100	944054800	27400	27400	27400	27400	0
94	20240716	181000	944054800	27400	27400	27400	27400	0
95	20240716	180900	944054800	27400	27400	27400	27400	0
96	20240716	180800	944054800	27400	27400	27400	27400	0
97	20240716	180700	944054800	27400	27400	27400	27400	0
98	20240716	180600	944054800	27400	27400	27400	27400	0
99	20240716	180500	944054800	27400	27400	27400	27400	0
100	20240716	180400	944054800	27400	27400	27400	27400	0
101	20240716	180300	944054800	27400	27400	27400	27400	0
102	20240716	180200	944054800	27400	27400	27400	27400	0
103	20240716	180100	944054800	27400	27400	27400	27400	0
104	20240716	180000	944054800	27400	27400	27400	27400	0
105	20240716	175900	944054800	27400	27400	27400	27400	0
106	20240716	175800	944054800	27400	27400	27400	27400	0
107	20240716	175700	944054800	27400	27400	27400	27400	0
108	20240716	175600	944054800	27400	27400	27400	27400	0
109	20240716	175500	944054800	27400	27400	27400	27400	0
110	20240716	175400	944054800	27400	27400	27400	27400	0
111	20240716	175300	944054800	27400	27400	27400	27400	0
112	20240716	175200	944054800	27400	27400	27400	27400	0
113	20240716	175100	944054800	27400	27400	27400	27400	0
114	20240716	175000	944054800	27400	27400	27400	27400	0
115	20240716	174900	944054800	27400	27400	27400	27400	0
116	20240716	174800	944054800	27400	27400	27400	27400	0
117	20240716	174700	944054800	27400	27400	27400	27400	0
118	20240716	174600	944054800	27400	27400	27400	27400	0
119	20240716	174500	944054800	27400	27400	27400	27400	0
120	20240716	174400	944054800	27400	27400	27400	27400	0
121	20240716	174300	944054800	27400	27400	27400	27400	0
122	20240716	174200	944054800	27400	27400	27400	27400	1096
123	20240716	174100	944054800	27400	27400	27400	27400	0
124	20240716	174000	944054800	27400	27400	27400	27400	0
125	20240716	173900	944054800	27400	27400	27400	27400	0
126	20240716	173800	944054800	27400	27400	27400	27400	0
127	20240716	173700	944054800	27400	27400	27400	27400	0
128	20240716	173600	944054800	27400	27400	27400	27400	0
129	20240716	173500	944054800	27400	27400	27400	27400	0
130	20240716	173400	944054800	27400	27400	27400	27400	0
131	20240716	173300	944054800	27400	27400	27400	27400	0
132	20240716	173200	944054800	27400	27400	27400	27400	0
133	20240716	173100	944054800	27400	27400	27400	27400	0
134	20240716	173000	944054800	27400	27400	27400	27400	0
135	20240716	172900	944054800	27400	27400	27400	27400	0
136	20240716	172800	944054800	27400	27400	27400	27400	0
137	20240716	172700	944054800	27400	27400	27400	27400	0
138	20240716	172600	944054800	27400	27400	27400	27400	0
139	20240716	172500	944054800	27400	27400	27400	27400	0
140	20240716	172400	944054800	27400	27400	27400	27400	0
141	20240716	172300	944054800	27400	27400	27400	27400	0
142	20240716	172200	944054800	27400	27400	27400	27400	0
143	20240716	172100	944054800	27400	27400	27400	27400	0
144	20240716	172000	944054800	27400	27400	27400	27400	0
145	20240716	171900	944054800	27400	27400	27400	27400	0
146	20240716	171800	944054800	27400	27400	27400	27400	0
147	20240716	171700	944054800	27400	27400	27400	27400	0
148	20240716	171600	944054800	27400	27400	27400	27400	0
149	20240716	171500	944054800	27400	27400	27400	27400	0
150	20240716	171400	944054800	27400	27400	27400	27400	0
151	20240716	171300	944054800	27400	27400	27400	27400	0
152	20240716	171200	944054800	27400	27400	27400	27400	1096
153	20240716	171100	944054800	27400	27400	27400	27400	0
154	20240716	171000	944054800	27400	27400	27400	27400	0
155	20240716	170900	944054800	27400	27400	27400	27400	0
156	20240716	170800	944054800	27400	27400	27400	27400	0
157	20240716	170700	944054800	27400	27400	27400	27400	0
158	20240716	170600	944054800	27400	27400	27400	27400	0
159	20240716	170500	944054800	27400	27400	27400	27400	0
160	20240716	170400	944054800	27400	27400	27400	27400	0
161	20240716	170300	944054800	27400	27400	27400	27400	0
162	20240716	170200	944054800	27400	27400	27400	27400	0
163	20240716	170100	944054800	27400	27400	27400	27400	0
164	20240716	170000	944054800	27400	27400	27400	27400	0
165	20240716	165900	944054800	27400	27400	27400	27400	0
166	20240716	165800	944054800	27400	27400	27400	27400	0
167	20240716	165700	944054800	27400	27400	27400	27400	0
168	20240716	165600	944054800	27400	27400	27400	27400	0
169	20240716	165500	944054800	27400	27400	27400	27400	0
170	20240716	165400	944054800	27400	27400	27400	27400	0
171	20240716	165300	944054800	27400	27400	27400	27400	0
172	20240716	165200	944054800	27400	27400	27400	27400	0
173	20240716	165100	944054800	27400	27400	27400	27400	0
174	20240716	165000	944054800	27400	27400	27400	27400	0
175	20240716	164900	944054800	27400	27400	27400	27400	0
176	20240716	164800	944054800	27400	27400	27400	27400	0
177	20240716	164700	944054800	27400	27400	27400	27400	0
178	20240716	164600	944054800	27400	27400	27400	27400	0
179	20240716	164500	944054800	27400	27400	27400	27400	0
180	20240716	164400	944054800	27400	27400	27400	27400	0
181	20240716	164300	944054800	27400	27400	27400	27400	0
182	20240716	164200	944054800	27400	27400	27400	27400	1096
183	20240716	164100	944054800	27400	27400	27400	27400	0
184	20240716	164000	944054800	27400	27400	27400	27400	0
185	20240716	163900	944054800	27400	27400	27400	27400	0
186	20240716	163800	944054800	27400	27400	27400	27400	0
187	20240716	163700	944054800	27400	27400	27400	27400	0
188	20240716	163600	944054800	27400	27400	27400	27400	0
189	20240716	163500	944054800	27400	27400	27400	27400	0
190	20240716	163400	944054800	27400	27400	27400	27400	0
191	20240716	163300	944054800	27400	27400	27400	27400	0
192	20240716	163200	944054800	27400	27400	27400	27400	0
193	20240716	163100	944054800	27400	27400	27400	27400	0
194	20240716	163000	944054800	27400	27400	27400	27400	0
195	20240716	162900	944054800	27400	27400	27400	27400	0
196	20240716	162800	944054800	27400	27400	27400	27400	0
197	20240716	162700	944054800	27400	27400	27400	27400	0
198	20240716	162600	944054800	27400	27400	27400	27400	0
199	20240716	162500	944054800	27400	27400	27400	27400	0
200	20240716	162400	944054800	27400	27400	27400	27400	0
201	20240716	162300	944054800	27400	27400	27400	27400	0
202	20240716	162200	944054800	27400	27400	27400	27400	0
203	20240716	162100	944054800	27400	27400	27400	27400	0
204	20240716	162000	944054800	27400	27400	27400	27400	0
205	20240716	161900	944054800	27400	27400	27400	27400	0
206	20240716	161800	944054800	27400	27400	27400	27400	0
207	20240716	161700	944054800	27400	27400	27400	27400	0
208	20240716	161600	944054800	27400	27400	27400	27400	0
209	20240716	161500	944054800	27400	27400	27400	27400	0
210	20240716	161400	944054800	27400	27400	27400	27400	0
211	20240716	161300	944054800	27400	27400	27400	27400	0
212	20240716	161200	944054800	27400	27400	27400	27400	1096
213	20240716	161100	944054800	27400	27400	27400	27400	0
214	20240716	161000	944054800	27400	27400	27400	27400	0
215	20240716	160900	944054800	27400	27400	27400	27400	0
216	20240716	160800	944054800	27400	27400	27400	27400	0
217	20240716	160700	944054800	27400	27400	27400	27400	0
218	20240716	160600	944054800	27400	27400	27400	27400	0
219	20240716	160500	944054800	27400	27400	27400	27400	0
220	20240716	160400	944054800	27400	27400	27400	27400	0
221	20240716	160300	944054800	27400	27400	27400	27400	0
222	20240716	160200	944054800	27400	27400	27400	27400	0
223	20240716	160100	944054800	27400	27400	27400	27400	0
224	20240716	160000	944054800	27400	27400	27400	27400	0
225	20240716	155900	944054800	27400	27400	27400	27400	0
226	20240716	155800	944054800	27400	27400	27400	27400	0
227	20240716	155700	944054800	27400	27400	27400	27400	0
228	20240716	155600	944054800	27400	27400	27400	27400	0
229	20240716	155500	944054800	27400	27400	27400	27400	0
230	20240716	155400	944054800	27400	27400	27400	27400	0
231	20240716	155300	944054800	27400	27400	27400	27400	0
232	20240716	155200	944054800	27400	27400	27400	27400	0
233	20240716	155100	944054800	27400	27400	27400	27400	0
234	20240716	155000	944054800	27400	27400	27400	27400	0
235	20240716	154900	944054800	27400	27400	27400	27400	0
236	20240716	154800	944054800	27400	27400	27400	27400	0
237	20240716	154700	944054800	27400	27400	27400	27400	0
238	20240716	154600	944054800	27400	27400	27400	27400	0
239	20240716	154500	944054800	27400	27400	27400	27400	0
240	20240716	154400	944054800	27400	27400	27400	27400	0
241	20240716	154300	944054800	27400	27400	27400	27400	0
242	20240716	154200	944054800	27400	27400	27400	27400	1096
243	20240716	154100	944054800	27400	27400	27400	27400	0
244	20240716	154000	944054800	27400	27400	27400	27400	0
245	20240716	153900	944054800	27400	27400	27400	27400	0
246	20240716	153800	944054800	27400	27400	27400	27400	0
247	20240716	153700	944054800	27400	27400	27400	27400	0
248	20240716	153600	944054800	27400	27400	27400	27400	0
249	20240716	153500	944054800	27400	27400	27400	27400	0
250	20240716	153400	944054800	27400	27400	27400	27400	0
251	20240716	153300	944054800	27400	27400	27400	27400	0
252	20240716	153200	944054800	27400	27400	27400	27400	0
253	20240716	153100	944054800	27400	27400	27400	27400	0
254	20240716	153000	944054800	27400	27400	27400	27400	1096
255	20240716	152900	914024400	27300	27300	27300	27300	0
256	20240716	152800	914024400	27300	27300	27300	27300	0
257	20240716	152700	914024400	27300	27300	27300	27300	0
258	20240716	152600	914024400	27300	27300	27300	27300	0
259	20240716	152500	914024400	27300	27300	27300	27300	0
260	20240716	152400	914024400	27300	27300	27300	27300	0
261	20240716	152300	914024400	27300	27300	27300	27300	0
262	20240716	152200	914024400	27300	27300	27300	27300	0
263	20240716	152100	914024400	27300	27300	27300	27300	0
264	20240716	152000	914024400	27300	27300	27300	27300	0
265	20240716	151900	914024400	27300	27250	27300	27250	22
266	20240716	151800	913424650	27300	27300	27300	27250	37
267	20240716	151700	912415350	27250	27250	27250	27250	0
268	20240716	151600	912415350	27250	27250	27250	27250	55
269	20240716	151500	910916600	27300	27300	27300	27250	41
270	20240716	151400	909799250	27300	27250	27300	27250	9
271	20240716	151300	909553950	27250	27300	27300	27250	139
272	20240716	151200	905759600	27300	27300	27300	27300	15
273	20240716	151100	905350100	27300	27300	27300	27300	7
274	20240716	151000	905159000	27300	27300	27300	27300	80
275	20240716	150900	902975000	27300	27300	27300	27300	218
276	20240716	150800	897023600	27300	27250	27350	27250	113
277	20240716	150700	893938750	27300	27300	27300	27250	26
278	20240716	150600	893229600	27250	27300	27300	27250	25
279	20240716	150500	892547450	27300	27250	27300	27250	29
280	20240716	150400	891756700	27300	27300	27300	27300	72
281	20240716	150300	889791100	27300	27300	27300	27300	10
282	20240716	150200	889518100	27300	27300	27300	27300	12
283	20240716	150100	889190500	27300	27300	27300	27300	18
284	20240716	150000	888699100	27300	27300	27300	27300	29
285	20240716	145900	887907400	27300	27300	27300	27250	30
286	20240716	145800	887088750	27250	27250	27250	27250	11
287	20240716	145700	886789000	27250	27250	27250	27250	17
288	20240716	145600	886325750	27250	27300	27300	27250	11
289	20240716	145500	886025800	27300	27300	27300	27300	8
290	20240716	145400	885807400	27300	27300	27300	27300	18
291	20240716	145300	885316000	27300	27300	27300	27300	60
292	20240716	145200	883678000	27300	27300	27350	27300	555
293	20240716	145100	868526300	27300	27350	27350	27300	10
294	20240716	145000	868253150	27300	27300	27300	27300	14
295	20240716	144900	867870950	27300	27300	27300	27300	11
296	20240716	144800	867570650	27300	27300	27300	27300	18
297	20240716	144700	867079250	27300	27300	27300	27300	14
298	20240716	144600	866697050	27350	27400	27400	27350	4
299	20240716	144500	866587500	27400	27300	27400	27300	38
300	20240716	144400	865548000	27300	27300	27350	27300	14
301	20240716	144300	865165750	27300	27300	27350	27300	55
302	20240716	144200	863662250	27350	27300	27350	27300	9
303	20240716	144100	863416450	27300	27350	27350	27300	16
304	20240716	144000	862979400	27400	27350	27400	27350	119
305	20240716	143900	859724400	27350	27300	27350	27300	46
306	20240716	143800	858466850	27300	27350	27350	27300	79
307	20240716	143700	856306550	27350	27350	27350	27350	21
308	20240716	143600	855732200	27350	27350	27350	27350	20
309	20240716	143500	855185200	27350	27350	27350	27350	6
310	20240716	143400	855021100	27350	27350	27350	27350	1
311	20240716	143300	854993750	27350	27350	27350	27350	40
312	20240716	143200	853899750	27300	27250	27300	27250	92
313	20240716	143100	851388450	27250	27300	27300	27250	5
314	20240716	143000	851252150	27300	27300	27300	27300	1
315	20240716	142900	851224850	27300	27300	27300	27300	3
316	20240716	142800	851142950	27300	27300	27300	27300	0
317	20240716	142700	851142950	27300	27300	27300	27300	277
318	20240716	142600	843580850	27300	27300	27300	27300	3
319	20240716	142500	843498950	27300	27300	27300	27300	166
320	20240716	142400	838967150	27300	27300	27300	27300	6
321	20240716	142300	838803350	27300	27300	27300	27300	7
322	20240716	142200	838612250	27300	27300	27300	27300	7
323	20240716	142100	838421150	27300	27300	27300	27300	0
324	20240716	142000	838421150	27300	27300	27300	27300	6
325	20240716	141900	838257350	27300	27350	27350	27300	242
326	20240716	141800	831638850	27350	27350	27350	27350	1
327	20240716	141700	831611500	27300	27300	27300	27300	1
328	20240716	141600	831584200	27350	27350	27350	27350	95
329	20240716	141500	828985950	27400	27400	27400	27400	0
330	20240716	141400	828985950	27400	27350	27400	27350	4
331	20240716	141300	828876500	27350	27350	27350	27300	43
332	20240716	141200	827700600	27350	27350	27350	27350	97
333	20240716	141100	825047650	27350	27350	27350	27350	7
334	20240716	141000	824856200	27350	27400	27400	27350	513
335	20240716	140900	810808750	27400	27400	27400	27400	4
336	20240716	140800	810699150	27450	27450	27450	27450	0
337	20240716	140700	810699150	27450	27450	27450	27450	0
338	20240716	140600	810699150	27450	27450	27450	27450	1
339	20240716	140500	810671700	27450	27450	27450	27450	0
340	20240716	140400	810671700	27450	27400	27450	27400	4
341	20240716	140300	810562050	27400	27400	27400	27400	3
342	20240716	140200	810479850	27350	27350	27350	27350	4
343	20240716	140100	810370450	27350	27350	27350	27350	6
344	20240716	140000	810206350	27350	27400	27400	27350	104
345	20240716	135900	807358200	27400	27400	27400	27400	0
346	20240716	135800	807358200	27400	27400	27400	27400	8
347	20240716	135700	807139000	27450	27450	27450	27450	0
348	20240716	135600	807139000	27450	27450	27450	27450	169
349	20240716	135500	802499950	27450	27350	27450	27350	152
350	20240716	135400	798335250	27350	27350	27350	27350	6
351	20240716	135300	798171150	27350	27350	27350	27350	73
352	20240716	135200	796174600	27350	27400	27400	27350	18
353	20240716	135100	795682050	27400	27350	27400	27350	5
354	20240716	135000	795545250	27350	27350	27350	27350	72
355	20240716	134900	793576050	27350	27350	27350	27350	3
356	20240716	134800	793494000	27350	27450	27450	27350	653
357	20240716	134700	775630150	27450	27450	27450	27450	162
358	20240716	134600	771183250	27450	27450	27450	27450	399
359	20240716	134500	760230700	27400	27400	27400	27400	73
360	20240716	134400	758230500	27400	27400	27400	27400	24
361	20240716	134300	757572900	27400	27450	27450	27400	5
362	20240716	134200	757435850	27450	27450	27450	27450	0
363	20240716	134100	757435850	27450	27450	27450	27450	0
364	20240716	134000	757435850	27450	27450	27450	27450	0
365	20240716	133900	757435850	27450	27450	27450	27450	37
366	20240716	133800	756420200	27450	27350	27450	27350	456
367	20240716	133700	743915100	27400	27400	27400	27400	0
368	20240716	133600	743915100	27400	27400	27400	27400	21
369	20240716	133500	743339700	27400	27350	27400	27350	7
370	20240716	133400	743148200	27350	27400	27400	27350	6
371	20240716	133300	742984000	27400	27350	27400	27350	117
372	20240716	133200	739778500	27350	27350	27350	27350	20
373	20240716	133100	739231500	27350	27350	27350	27350	4
374	20240716	133000	739122100	27400	27450	27450	27400	447
375	20240716	132900	726874100	27450	27500	27500	27450	337
376	20240716	132800	717623350	27500	27500	27500	27500	4
377	20240716	132700	717513350	27500	27500	27500	27500	36
378	20240716	132600	716523350	27450	27450	27450	27450	23
379	20240716	132500	715892000	27450	27450	27450	27450	5
380	20240716	132400	715754750	27450	27450	27500	27450	135
381	20240716	132300	712045650	27450	27450	27450	27450	506
382	20240716	132200	698155950	27450	27450	27450	27400	266
383	20240716	132100	690856350	27450	27450	27450	27450	0
384	20240716	132000	690856350	27450	27400	27450	27400	6
385	20240716	131900	690691900	27400	27400	27400	27400	2
386	20240716	131800	690637100	27400	27400	27400	27400	3
387	20240716	131700	690554900	27400	27400	27400	27400	4
388	20240716	131600	690445300	27400	27400	27400	27400	3
389	20240716	131500	690363100	27400	27400	27400	27400	21
390	20240716	131400	689787700	27400	27400	27400	27400	161
391	20240716	131300	685376300	27400	27400	27400	27400	310
392	20240716	131200	676882300	27400	27400	27400	27400	494
393	20240716	131100	663346700	27400	27400	27400	27400	577
394	20240716	131000	647536900	27400	27400	27400	27400	146
395	20240716	130900	643536500	27400	27400	27400	27400	0
396	20240716	130800	643536500	27400	27350	27400	27350	856
397	20240716	130700	620124200	27350	27250	27350	27250	318
398	20240716	130600	611437400	27250	27250	27250	27250	3
399	20240716	130500	611355650	27300	27300	27300	27300	0
400	20240716	130400	611355650	27300	27300	27300	27300	1
401	20240716	130300	611328350	27300	27250	27300	27250	185
402	20240716	130200	606278200	27300	27300	27300	27300	2
403	20240716	130100	606223600	27300	27300	27300	27300	102
404	20240716	130000	603439000	27250	27250	27250	27250	3
405	20240716	125900	603357250	27300	27300	27300	27300	0
406	20240716	125800	603357250	27300	27300	27300	27300	0
407	20240716	125700	603357250	27300	27300	27300	27300	3
408	20240716	125600	603275350	27300	27300	27300	27300	1
409	20240716	125500	603248050	27250	27250	27250	27250	0
410	20240716	125400	603248050	27250	27250	27250	27250	10
411	20240716	125300	602975550	27300	27300	27300	27300	1
412	20240716	125200	602948250	27300	27300	27300	27300	39
413	20240716	125100	601883550	27300	27300	27300	27300	17
414	20240716	125000	601419450	27300	27300	27300	27300	0
415	20240716	124900	601419450	27300	27300	27350	27300	97
416	20240716	124800	598771250	27300	27300	27300	27300	0
417	20240716	124700	598771250	27300	27300	27300	27300	74
418	20240716	124600	596751050	27300	27300	27300	27300	0
419	20240716	124500	596751050	27300	27300	27300	27300	0
420	20240716	124400	596751050	27300	27300	27300	27300	0
421	20240716	124300	596751050	27300	27300	27300	27300	3
422	20240716	124200	596669150	27350	27350	27350	27350	0
423	20240716	124100	596669150	27350	27350	27350	27350	1
424	20240716	124000	596641800	27300	27300	27300	27300	314
425	20240716	123900	588069600	27300	27300	27300	27300	354
426	20240716	123800	578405400	27300	27300	27300	27300	3
427	20240716	123700	578323500	27250	27250	27250	27250	0
428	20240716	123600	578323500	27250	27250	27250	27250	1
429	20240716	123500	578296250	27250	27250	27250	27250	199
430	20240716	123400	572873500	27250	27250	27250	27250	4
431	20240716	123300	572764500	27300	27300	27300	27300	57
432	20240716	123200	571208400	27300	27300	27300	27300	2
433	20240716	123100	571153800	27300	27300	27300	27300	197
434	20240716	123000	565775700	27300	27300	27300	27300	3
435	20240716	122900	565693800	27250	27250	27250	27250	57
436	20240716	122800	564140550	27250	27250	27250	27250	0
437	20240716	122700	564140550	27250	27250	27250	27250	221
438	20240716	122600	558118300	27300	27300	27300	27300	1
439	20240716	122500	558091000	27300	27300	27300	27300	0
440	20240716	122400	558091000	27300	27250	27300	27250	55
441	20240716	122300	556592050	27350	27350	27350	27350	0
442	20240716	122200	556592050	27350	27350	27350	27350	0
443	20240716	122100	556592050	27350	27350	27350	27350	0
444	20240716	122000	556592050	27350	27350	27350	27350	1
445	20240716	121900	556564700	27300	27300	27300	27300	10
446	20240716	121800	556291700	27300	27300	27300	27300	0
447	20240716	121700	556291700	27300	27300	27300	27300	5
448	20240716	121600	556155200	27350	27350	27350	27350	0
449	20240716	121500	556155200	27350	27350	27350	27350	3
450	20240716	121400	556073150	27250	27300	27300	27250	655
451	20240716	121300	538191700	27300	27300	27300	27300	0
452	20240716	121200	538191700	27300	27300	27300	27300	211
453	20240716	121100	532431400	27300	27300	27300	27300	0
454	20240716	121000	532431400	27300	27300	27300	27300	0
455	20240716	120900	532431400	27300	27300	27300	27300	0
456	20240716	120800	532431400	27300	27300	27300	27300	6
457	20240716	120700	532267600	27300	27300	27300	27300	40
458	20240716	120600	531175600	27300	27300	27300	27300	50
459	20240716	120500	529810600	27300	27300	27300	27300	10
460	20240716	120400	529537600	27300	27300	27300	27300	0
461	20240716	120300	529537600	27300	27300	27300	27300	10
462	20240716	120200	529264600	27250	27250	27250	27250	0
463	20240716	120100	529264600	27250	27250	27250	27250	0
464	20240716	120000	529264600	27250	27250	27250	27250	0
465	20240716	115900	529264600	27250	27300	27300	27250	11
466	20240716	115800	528964350	27300	27300	27300	27300	5
467	20240716	115700	528827850	27300	27300	27300	27300	36
468	20240716	115600	527845050	27200	27200	27200	27200	0
469	20240716	115500	527845050	27200	27200	27200	27200	1
470	20240716	115400	527817850	27250	27250	27250	27250	30
471	20240716	115300	527000350	27250	27200	27250	27200	25
472	20240716	115200	526319150	27300	27300	27300	27300	33
473	20240716	115100	525418250	27300	27300	27300	27300	19
474	20240716	115000	524899550	27200	27200	27300	27150	321
475	20240716	114900	516170050	27200	27200	27200	27200	0
476	20240716	114800	516170050	27200	27200	27200	27200	33
477	20240716	114700	515272450	27200	27200	27200	27200	0
478	20240716	114600	515272450	27200	27200	27200	27200	1
479	20240716	114500	515245250	27150	27150	27150	27150	5
480	20240716	114400	515109500	27200	27200	27200	27200	3
481	20240716	114300	515027900	27200	27200	27200	27200	0
482	20240716	114200	515027900	27200	27200	27200	27200	0
483	20240716	114100	515027900	27200	27150	27200	27150	75
484	20240716	114000	512989900	27200	27200	27200	27200	41
485	20240716	113900	511874700	27150	27150	27150	27150	0
486	20240716	113800	511874700	27150	27150	27150	27150	12
487	20240716	113700	511548900	27200	27200	27200	27200	5
488	20240716	113600	511412900	27200	27200	27200	27200	1
489	20240716	113500	511385700	27200	27200	27200	27200	0
490	20240716	113400	511385700	27200	27200	27200	27200	24
491	20240716	113300	510732900	27200	27200	27200	27200	55
492	20240716	113200	509236900	27150	27150	27150	27150	338
493	20240716	113100	500060200	27150	27150	27150	27150	4
494	20240716	113000	499951600	27150	27150	27150	27150	0
495	20240716	112900	499951600	27150	27150	27150	27150	0
496	20240716	112800	499951600	27150	27150	27150	27150	2
497	20240716	112700	499897300	27100	27100	27100	27100	0
498	20240716	112600	499897300	27100	27100	27100	27100	0
499	20240716	112500	499897300	27100	27100	27100	27100	0
500	20240716	112400	499897300	27100	27100	27100	27100	0
501	20240716	112300	499897300	27100	27100	27100	27100	0
502	20240716	112200	499897300	27100	27100	27100	27100	20
503	20240716	112100	499355300	27050	27100	27100	27050	148
504	20240716	112000	495351800	27100	27100	27100	27100	0
505	20240716	111900	495351800	27100	27100	27100	27100	1
506	20240716	111800	495324700	27100	27100	27100	27100	0
507	20240716	111700	495324700	27100	27100	27100	27100	4
508	20240716	111600	495216300	27150	27150	27150	27150	1
509	20240716	111500	495189150	27150	27150	27150	27150	0
510	20240716	111400	495189150	27150	27150	27150	27150	0
511	20240716	111300	495189150	27150	27150	27150	27150	0
512	20240716	111200	495189150	27150	27050	27150	27050	101
513	20240716	111100	492457000	27050	27100	27100	27050	525
514	20240716	111000	478245150	27100	27100	27100	27100	175
515	20240716	110900	473502650	27150	27150	27150	27150	109
516	20240716	110800	470543300	27100	27100	27100	27100	0
517	20240716	110700	470543300	27100	27100	27100	27100	0
518	20240716	110600	470543300	27100	27100	27100	27100	0
519	20240716	110500	470543300	27100	27100	27100	27100	2
520	20240716	110400	470489100	27150	27150	27150	27150	4
521	20240716	110300	470380500	27150	27150	27150	27150	87
522	20240716	110200	468018450	27200	27200	27200	27200	1
523	20240716	110100	467991250	27200	27200	27200	27200	0
524	20240716	110000	467991250	27200	27200	27200	27200	0
525	20240716	105900	467991250	27200	27150	27200	27150	234
526	20240716	105800	461638100	27100	27100	27100	27100	37
527	20240716	105700	460635400	27100	27100	27100	27100	110
528	20240716	105600	457654400	27050	27050	27050	27050	2
529	20240716	105500	457600300	27100	27050	27100	27050	7
530	20240716	105400	457410650	27100	27100	27100	27100	0
531	20240716	105300	457410650	27100	27100	27100	27100	65
532	20240716	105200	455649150	27100	27100	27100	27100	102
533	20240716	105100	452884950	27100	27100	27100	27100	2
534	20240716	105000	452830750	27100	27050	27100	27050	75
535	20240716	104900	450801750	27100	27050	27100	27050	3
536	20240716	104800	450720550	27050	27050	27050	27050	117
537	20240716	104700	447555700	27050	27050	27050	27050	0
538	20240716	104600	447555700	27050	27050	27050	27050	223
539	20240716	104500	441523550	27000	27000	27000	27000	0
540	20240716	104400	441523550	27000	27000	27000	27000	0
541	20240716	104300	441523550	27000	26950	27000	26950	368
542	20240716	104200	431587600	27000	27000	27000	27000	9
543	20240716	104100	431344600	27000	27000	27000	27000	10
544	20240716	104000	431074600	27000	27000	27000	27000	0
545	20240716	103900	431074600	27000	27000	27000	27000	11
546	20240716	103800	430777600	27000	27000	27000	27000	4
547	20240716	103700	430669600	26950	26950	26950	26950	0
548	20240716	103600	430669600	26950	26950	26950	26950	0
549	20240716	103500	430669600	26950	26950	26950	26950	20
550	20240716	103400	430130600	26950	26950	26950	26950	0
551	20240716	103300	430130600	26950	26950	26950	26950	45
552	20240716	103200	428917850	26950	26950	26950	26950	24
553	20240716	103100	428271050	27000	27000	27000	27000	5
554	20240716	103000	428136050	27000	27000	27000	27000	1
555	20240716	102900	428109050	27000	27000	27000	27000	0
556	20240716	102800	428109050	27000	27000	27000	27000	2
557	20240716	102700	428055050	27000	27000	27000	27000	2
558	20240716	102600	428001050	27000	27000	27000	27000	61
559	20240716	102500	426354050	27000	27000	27000	27000	12
560	20240716	102400	426030050	27000	26900	27000	26900	501
561	20240716	102300	412553050	26950	26950	26950	26950	766
562	20240716	102200	391909350	26900	26900	26900	26900	0
563	20240716	102100	391909350	26900	26900	26900	26900	87
564	20240716	102000	389569050	26900	26900	26950	26900	455
565	20240716	101900	377324350	26950	26950	26950	26900	1046
566	20240716	101800	349182850	26950	27000	27000	26950	202
567	20240716	101700	343738850	27000	27000	27000	27000	1
568	20240716	101600	343711850	27000	27050	27050	27000	291
569	20240716	101500	335854800	27050	27050	27050	27050	48
570	20240716	101400	334556400	27050	27000	27050	27000	11
571	20240716	101300	334259250	27000	27000	27000	27000	0
572	20240716	101200	334259250	27000	27050	27050	27000	13
573	20240716	101100	333908150	27000	27000	27000	27000	0
574	20240716	101000	333908150	27000	27000	27000	27000	0
575	20240716	100900	333908150	27000	27000	27000	27000	1
576	20240716	100800	333881150	27000	27000	27000	27000	111
577	20240716	100700	330884150	27000	27000	27000	27000	105
578	20240716	100600	328049150	26900	26900	26900	26900	2
579	20240716	100500	327995350	26900	26950	26950	26900	1000
580	20240716	100400	301072150	27000	27000	27000	27000	186
581	20240716	100300	296050150	27000	27050	27050	27000	529
582	20240716	100200	281751450	27050	27050	27050	27050	1
583	20240716	100100	281724400	27050	27000	27050	27000	33
584	20240716	100000	280832850	27000	27050	27050	27000	551
585	20240716	095900	265954300	27050	27050	27050	27050	27
586	20240716	095800	265223950	27050	27050	27050	27050	14
587	20240716	095700	264845250	27050	27050	27050	27050	10
588	20240716	095600	264574750	27100	27100	27100	27100	0
589	20240716	095500	264574750	27100	27000	27100	27000	32
590	20240716	095400	263710550	27000	27000	27000	27000	0
591	20240716	095300	263710550	27000	27050	27050	27000	200
592	20240716	095200	258305550	27050	27000	27050	27000	675
593	20240716	095100	240051050	26900	27000	27000	26900	953
594	20240716	095000	214358850	27050	27050	27050	27050	112
595	20240716	094900	211329250	27050	27050	27050	27050	29
596	20240716	094800	210544800	27050	27050	27050	27050	11
597	20240716	094700	210247250	27050	27050	27050	27050	10
598	20240716	094600	209976750	27000	27050	27050	27000	700
599	20240716	094500	191073600	27050	27000	27100	27000	160
600	20240716	094400	186738500	27050	27050	27050	27000	137
601	20240716	094300	183033600	27050	27100	27100	27050	655
602	20240716	094200	165315800	27100	27100	27100	27100	51
603	20240716	094100	163933700	27100	27100	27100	27100	61
604	20240716	094000	162280600	27100	27150	27150	27050	367
605	20240716	093900	152351400	27100	27150	27150	27100	777
606	20240716	093800	131280750	27150	27150	27150	27150	2
607	20240716	093700	131226450	27150	27200	27200	27150	4
608	20240716	093600	131117750	27200	27200	27200	27200	1
609	20240716	093500	131090550	27150	27150	27150	27150	56
610	20240716	093400	129570150	27200	27250	27250	27200	217
611	20240716	093300	123667700	27250	27250	27250	27200	24
612	20240716	093200	123013850	27250	27250	27250	27250	18
613	20240716	093100	122523350	27200	27200	27200	27200	10
614	20240716	093000	122251350	27200	27250	27250	27200	91
615	20240716	092900	119776100	27300	27250	27300	27250	21
616	20240716	092800	119203350	27300	27250	27300	27250	209
617	20240716	092700	113506750	27300	27300	27300	27300	7
618	20240716	092600	113315650	27250	27250	27250	27250	100
619	20240716	092500	110590650	27250	27300	27300	27250	568
620	20240716	092400	95084350	27350	27350	27350	27350	5
621	20240716	092300	94947600	27350	27300	27350	27300	102
622	20240716	092200	92159350	27300	27300	27300	27300	12
623	20240716	092100	91831750	27350	27350	27350	27350	1
624	20240716	092000	91804400	27300	27300	27300	27300	1
625	20240716	091900	91777100	27300	27300	27300	27300	18
626	20240716	091800	91285700	27300	27300	27300	27250	173
627	20240716	091700	86566300	27300	27300	27300	27300	473
628	20240716	091600	73653400	27300	27300	27300	27300	23
629	20240716	091500	73025500	27300	27300	27300	27300	74
630	20240716	091400	71005300	27300	27300	27300	27300	11
631	20240716	091300	70705000	27300	27250	27300	27250	136
632	20240716	091200	66998850	27250	27300	27300	27250	72
633	20240716	091100	65034750	27300	27300	27300	27300	12
634	20240716	091000	64707150	27300	27300	27300	27300	0
635	20240716	090900	64707150	27300	27350	27350	27300	49
636	20240716	090800	63369350	27350	27350	27350	27350	3
637	20240716	090700	63287300	27350	27300	27350	27300	6
638	20240716	090600	63123250	27350	27300	27350	27300	15
639	20240716	090500	62713100	27400	27500	27500	27400	4
640	20240716	090400	62603400	27500	27250	27500	27200	1081
641	20240716	090300	32963850	27350	27350	27350	27250	193
642	20240716	090200	27704150	27250	27300	27300	27250	67
643	20240716	090100	25878350	27250	27400	27400	27250	487
644	20240716	090000	12558800	27500	27400	27600	27350	458