KissMeData/000860/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183200	120499550	26050	26050	26050	26050	170
3	20240701	183100	120499550	26050	26050	26050	26050	0
4	20240701	183000	120499550	26050	26050	26050	26050	0
5	20240701	182900	120499550	26050	26050	26050	26050	0
6	20240701	182800	120499550	26050	26050	26050	26050	0
7	20240701	182700	120499550	26050	26050	26050	26050	0
8	20240701	182600	120499550	26050	26050	26050	26050	0
9	20240701	182500	120499550	26050	26050	26050	26050	0
10	20240701	182400	120499550	26050	26050	26050	26050	0
11	20240701	182300	120499550	26050	26050	26050	26050	0
12	20240701	182200	120499550	26050	26050	26050	26050	0
13	20240701	182100	120499550	26050	26050	26050	26050	0
14	20240701	182000	120499550	26050	26050	26050	26050	0
15	20240701	181900	120499550	26050	26050	26050	26050	0
16	20240701	181800	120499550	26050	26050	26050	26050	0
17	20240701	181700	120499550	26050	26050	26050	26050	0
18	20240701	181600	120499550	26050	26050	26050	26050	0
19	20240701	181500	120499550	26050	26050	26050	26050	0
20	20240701	181400	120499550	26050	26050	26050	26050	0
21	20240701	181300	120499550	26050	26050	26050	26050	0
22	20240701	181200	120499550	26050	26050	26050	26050	0
23	20240701	181100	120499550	26050	26050	26050	26050	0
24	20240701	181000	120499550	26050	26050	26050	26050	0
25	20240701	180900	120499550	26050	26050	26050	26050	0
26	20240701	180800	120499550	26050	26050	26050	26050	0
27	20240701	180700	120499550	26050	26050	26050	26050	0
28	20240701	180600	120499550	26050	26050	26050	26050	0
29	20240701	180500	120499550	26050	26050	26050	26050	0
30	20240701	180400	120499550	26050	26050	26050	26050	0
31	20240701	180300	120499550	26050	26050	26050	26050	0
32	20240701	180200	120499550	26050	26050	26050	26050	170
33	20240701	180100	120499550	26050	26050	26050	26050	0
34	20240701	180000	120499550	26050	26050	26050	26050	0
35	20240701	175900	120499550	26050	26050	26050	26050	0
36	20240701	175800	120499550	26050	26050	26050	26050	0
37	20240701	175700	120499550	26050	26050	26050	26050	0
38	20240701	175600	120499550	26050	26050	26050	26050	0
39	20240701	175500	120499550	26050	26050	26050	26050	0
40	20240701	175400	120499550	26050	26050	26050	26050	0
41	20240701	175300	120499550	26050	26050	26050	26050	0
42	20240701	175200	120499550	26050	26050	26050	26050	0
43	20240701	175100	120499550	26050	26050	26050	26050	0
44	20240701	175000	120499550	26050	26050	26050	26050	0
45	20240701	174900	120499550	26050	26050	26050	26050	0
46	20240701	174800	120499550	26050	26050	26050	26050	0
47	20240701	174700	120499550	26050	26050	26050	26050	0
48	20240701	174600	120499550	26050	26050	26050	26050	0
49	20240701	174500	120499550	26050	26050	26050	26050	0
50	20240701	174400	120499550	26050	26050	26050	26050	0
51	20240701	174300	120499550	26050	26050	26050	26050	0
52	20240701	174200	120499550	26050	26050	26050	26050	0
53	20240701	174100	120499550	26050	26050	26050	26050	0
54	20240701	174000	120499550	26050	26050	26050	26050	0
55	20240701	173900	120499550	26050	26050	26050	26050	0
56	20240701	173800	120499550	26050	26050	26050	26050	0
57	20240701	173700	120499550	26050	26050	26050	26050	0
58	20240701	173600	120499550	26050	26050	26050	26050	0
59	20240701	173500	120499550	26050	26050	26050	26050	0
60	20240701	173400	120499550	26050	26050	26050	26050	0
61	20240701	173300	120499550	26050	26050	26050	26050	0
62	20240701	173200	120499550	26050	26050	26050	26050	170
63	20240701	173100	120499550	26050	26050	26050	26050	0
64	20240701	173000	120499550	26050	26050	26050	26050	0
65	20240701	172900	120499550	26050	26050	26050	26050	0
66	20240701	172800	120499550	26050	26050	26050	26050	0
67	20240701	172700	120499550	26050	26050	26050	26050	0
68	20240701	172600	120499550	26050	26050	26050	26050	0
69	20240701	172500	120499550	26050	26050	26050	26050	0
70	20240701	172400	120499550	26050	26050	26050	26050	0
71	20240701	172300	120499550	26050	26050	26050	26050	0
72	20240701	172200	120499550	26050	26050	26050	26050	0
73	20240701	172100	120499550	26050	26050	26050	26050	0
74	20240701	172000	120499550	26050	26050	26050	26050	0
75	20240701	171900	120499550	26050	26050	26050	26050	0
76	20240701	171800	120499550	26050	26050	26050	26050	0
77	20240701	171700	120499550	26050	26050	26050	26050	0
78	20240701	171600	120499550	26050	26050	26050	26050	0
79	20240701	171500	120499550	26050	26050	26050	26050	0
80	20240701	171400	120499550	26050	26050	26050	26050	0
81	20240701	171300	120499550	26050	26050	26050	26050	0
82	20240701	171200	120499550	26050	26050	26050	26050	0
83	20240701	171100	120499550	26050	26050	26050	26050	0
84	20240701	171000	120499550	26050	26050	26050	26050	0
85	20240701	170900	120499550	26050	26050	26050	26050	0
86	20240701	170800	120499550	26050	26050	26050	26050	0
87	20240701	170700	120499550	26050	26050	26050	26050	0
88	20240701	170600	120499550	26050	26050	26050	26050	0
89	20240701	170500	120499550	26050	26050	26050	26050	0
90	20240701	170400	120499550	26050	26050	26050	26050	0
91	20240701	170300	120499550	26050	26050	26050	26050	0
92	20240701	170200	120499550	26050	26050	26050	26050	170
93	20240701	170100	120499550	26050	26050	26050	26050	0
94	20240701	170000	120499550	26050	26050	26050	26050	0
95	20240701	165900	120499550	26050	26050	26050	26050	0
96	20240701	165800	120499550	26050	26050	26050	26050	0
97	20240701	165700	120499550	26050	26050	26050	26050	0
98	20240701	165600	120499550	26050	26050	26050	26050	0
99	20240701	165500	120499550	26050	26050	26050	26050	0
100	20240701	165400	120499550	26050	26050	26050	26050	0
101	20240701	165300	120499550	26050	26050	26050	26050	0
102	20240701	165200	120499550	26050	26050	26050	26050	0
103	20240701	165100	120499550	26050	26050	26050	26050	0
104	20240701	165000	120499550	26050	26050	26050	26050	0
105	20240701	164900	120499550	26050	26050	26050	26050	0
106	20240701	164800	120499550	26050	26050	26050	26050	0
107	20240701	164700	120499550	26050	26050	26050	26050	0
108	20240701	164600	120499550	26050	26050	26050	26050	0
109	20240701	164500	120499550	26050	26050	26050	26050	0
110	20240701	164400	120499550	26050	26050	26050	26050	0
111	20240701	164300	120499550	26050	26050	26050	26050	0
112	20240701	164200	120499550	26050	26050	26050	26050	0
113	20240701	164100	120499550	26050	26050	26050	26050	0
114	20240701	164000	120499550	26050	26050	26050	26050	0
115	20240701	163900	120499550	26050	26050	26050	26050	0
116	20240701	163800	120499550	26050	26050	26050	26050	0
117	20240701	163700	120499550	26050	26050	26050	26050	0
118	20240701	163600	120499550	26050	26050	26050	26050	0
119	20240701	163500	120499550	26050	26050	26050	26050	0
120	20240701	163400	120499550	26050	26050	26050	26050	0
121	20240701	163300	120499550	26050	26050	26050	26050	0
122	20240701	163200	120499550	26050	26050	26050	26050	170
123	20240701	163100	120499550	26050	26050	26050	26050	0
124	20240701	163000	120499550	26050	26050	26050	26050	0
125	20240701	162900	120499550	26050	26050	26050	26050	0
126	20240701	162800	120499550	26050	26050	26050	26050	0
127	20240701	162700	120499550	26050	26050	26050	26050	0
128	20240701	162600	120499550	26050	26050	26050	26050	0
129	20240701	162500	120499550	26050	26050	26050	26050	0
130	20240701	162400	120499550	26050	26050	26050	26050	0
131	20240701	162300	120499550	26050	26050	26050	26050	0
132	20240701	162200	120499550	26050	26050	26050	26050	0
133	20240701	162100	120499550	26050	26050	26050	26050	0
134	20240701	162000	120499550	26050	26050	26050	26050	0
135	20240701	161900	120499550	26050	26050	26050	26050	0
136	20240701	161800	120499550	26050	26050	26050	26050	0
137	20240701	161700	120499550	26050	26050	26050	26050	0
138	20240701	161600	120499550	26050	26050	26050	26050	0
139	20240701	161500	120499550	26050	26050	26050	26050	0
140	20240701	161400	120499550	26050	26050	26050	26050	0
141	20240701	161300	120499550	26050	26050	26050	26050	0
142	20240701	161200	120499550	26050	26050	26050	26050	0
143	20240701	161100	120499550	26050	26050	26050	26050	0
144	20240701	161000	120499550	26050	26050	26050	26050	0
145	20240701	160900	120499550	26050	26050	26050	26050	0
146	20240701	160800	120499550	26050	26050	26050	26050	0
147	20240701	160700	120499550	26050	26050	26050	26050	0
148	20240701	160600	120499550	26050	26050	26050	26050	0
149	20240701	160500	120499550	26050	26050	26050	26050	0
150	20240701	160400	120499550	26050	26050	26050	26050	0
151	20240701	160300	120499550	26050	26050	26050	26050	0
152	20240701	160200	120499550	26050	26050	26050	26050	170
153	20240701	160100	120499550	26050	26050	26050	26050	0
154	20240701	160000	120499550	26050	26050	26050	26050	0
155	20240701	155900	120499550	26050	26050	26050	26050	0
156	20240701	155800	120499550	26050	26050	26050	26050	0
157	20240701	155700	120499550	26050	26050	26050	26050	0
158	20240701	155600	120499550	26050	26050	26050	26050	0
159	20240701	155500	120499550	26050	26050	26050	26050	0
160	20240701	155400	120499550	26050	26050	26050	26050	0
161	20240701	155300	120499550	26050	26050	26050	26050	0
162	20240701	155200	120499550	26050	26050	26050	26050	0
163	20240701	155100	120499550	26050	26050	26050	26050	0
164	20240701	155000	120499550	26050	26050	26050	26050	0
165	20240701	154900	120499550	26050	26050	26050	26050	0
166	20240701	154800	120499550	26050	26050	26050	26050	0
167	20240701	154700	120499550	26050	26050	26050	26050	0
168	20240701	154600	120499550	26050	26050	26050	26050	0
169	20240701	154500	120499550	26050	26050	26050	26050	0
170	20240701	154400	120499550	26050	26050	26050	26050	0
171	20240701	154300	120499550	26050	26050	26050	26050	0
172	20240701	154200	120499550	26050	26050	26050	26050	0
173	20240701	154100	120499550	26050	26050	26050	26050	0
174	20240701	154000	120499550	26050	26050	26050	26050	0
175	20240701	153900	120499550	26050	26050	26050	26050	0
176	20240701	153800	120499550	26050	26050	26050	26050	0
177	20240701	153700	120499550	26050	26050	26050	26050	0
178	20240701	153600	120499550	26050	26050	26050	26050	0
179	20240701	153500	120499550	26050	26050	26050	26050	0
180	20240701	153400	120499550	26050	26050	26050	26050	0
181	20240701	153300	120499550	26050	26050	26050	26050	0
182	20240701	153200	120499550	26050	26050	26050	26050	170
183	20240701	153100	120499550	26050	26050	26050	26050	0
184	20240701	153000	120499550	26050	26050	26050	26050	170
185	20240701	152900	116071050	26050	26050	26050	26050	0
186	20240701	152800	116071050	26050	26050	26050	26050	0
187	20240701	152700	116071050	26050	26050	26050	26050	0
188	20240701	152600	116071050	26050	26050	26050	26050	0
189	20240701	152500	116071050	26050	26050	26050	26050	0
190	20240701	152400	116071050	26050	26050	26050	26050	0
191	20240701	152300	116071050	26050	26050	26050	26050	0
192	20240701	152200	116071050	26050	26050	26050	26050	0
193	20240701	152100	116071050	26050	26050	26050	26050	0
194	20240701	152000	116071050	26050	26050	26050	26050	0
195	20240701	151900	116071050	26050	26000	26050	26000	21
196	20240701	151800	115524800	26000	26000	26000	26000	140
197	20240701	151700	111884800	26000	25900	26000	25900	5
198	20240701	151600	111754900	25900	25900	25900	25900	7
199	20240701	151500	111573600	25850	25900	25900	25850	12
200	20240701	151400	111262900	26050	26050	26050	26050	0
201	20240701	151300	111262900	26050	26050	26050	26050	16
202	20240701	151200	110846100	26050	25950	26050	25950	20
203	20240701	151100	110325750	25950	25950	25950	25950	0
204	20240701	151000	110325750	25950	25950	25950	25950	0
205	20240701	150900	110325750	25950	25800	25950	25800	30
206	20240701	150800	109550250	25800	25800	25800	25800	1
207	20240701	150700	109524450	25950	25950	25950	25950	210
208	20240701	150600	104074950	25800	25800	25800	25800	0
209	20240701	150500	104074950	25800	25800	25800	25800	0
210	20240701	150400	104074950	25800	25800	25800	25800	0
211	20240701	150300	104074950	25800	25800	25800	25800	0
212	20240701	150200	104074950	25800	25800	25800	25800	1
213	20240701	150100	104049150	25950	25950	25950	25950	0
214	20240701	150000	104049150	25950	25800	25950	25800	11
215	20240701	145900	103763850	25800	25800	25800	25800	0
216	20240701	145800	103763850	25800	25800	25800	25800	0
217	20240701	145700	103763850	25800	25800	25800	25800	0
218	20240701	145600	103763850	25800	25800	25800	25800	1
219	20240701	145500	103738050	25800	25800	25800	25800	0
220	20240701	145400	103738050	25800	25800	25800	25800	0
221	20240701	145300	103738050	25800	25800	25800	25800	1
222	20240701	145200	103712250	25800	25800	25800	25800	1
223	20240701	145100	103686450	25800	25800	25800	25800	0
224	20240701	145000	103686450	25800	25800	25800	25800	1
225	20240701	144900	103660650	25800	25800	25800	25800	0
226	20240701	144800	103660650	25800	25800	25800	25800	0
227	20240701	144700	103660650	25800	25800	25800	25800	0
228	20240701	144600	103660650	25800	25800	25800	25800	2
229	20240701	144500	103609050	25800	25800	25800	25800	0
230	20240701	144400	103609050	25800	25800	25800	25800	0
231	20240701	144300	103609050	25800	25800	25800	25800	0
232	20240701	144200	103609050	25800	25800	25800	25800	1
233	20240701	144100	103583250	25800	25800	25800	25800	0
234	20240701	144000	103583250	25800	25800	25800	25800	1
235	20240701	143900	103557450	25800	25800	25800	25800	1
236	20240701	143800	103531650	25800	25800	25800	25800	0
237	20240701	143700	103531650	25800	25800	25800	25800	0
238	20240701	143600	103531650	25800	25800	25800	25800	1
239	20240701	143500	103505850	25800	25800	25800	25800	0
240	20240701	143400	103505850	25800	25800	25800	25800	0
241	20240701	143300	103505850	25800	25800	25800	25800	0
242	20240701	143200	103505850	25800	25800	25800	25800	2
243	20240701	143100	103454250	25800	25800	25800	25800	0
244	20240701	143000	103454250	25800	25800	25800	25800	1
245	20240701	142900	103428450	25800	25800	25800	25800	0
246	20240701	142800	103428450	25800	25800	25800	25800	0
247	20240701	142700	103428450	25800	25800	25800	25800	0
248	20240701	142600	103428450	25800	25800	25800	25800	31
249	20240701	142500	102628650	25800	25800	25800	25800	1
250	20240701	142400	102602850	25800	25800	25800	25800	0
251	20240701	142300	102602850	25800	25800	25800	25800	0
252	20240701	142200	102602850	25800	25800	25800	25800	1
253	20240701	142100	102577050	25800	25800	25800	25800	0
254	20240701	142000	102577050	25800	25800	25800	25800	1
255	20240701	141900	102551250	25800	25800	25800	25800	0
256	20240701	141800	102551250	25800	25800	25800	25800	1
257	20240701	141700	102525450	25800	25800	25800	25800	72
258	20240701	141600	100667850	25800	25800	25800	25800	1
259	20240701	141500	100642050	25800	25800	25800	25800	0
260	20240701	141400	100642050	25800	25800	25800	25800	0
261	20240701	141300	100642050	25800	25800	25800	25800	0
262	20240701	141200	100642050	25800	25800	25800	25800	1
263	20240701	141100	100616250	25800	25800	25800	25800	1
264	20240701	141000	100590450	25800	25800	25800	25800	1
265	20240701	140900	100564650	25800	25800	25800	25800	0
266	20240701	140800	100564650	25800	25800	25800	25800	0
267	20240701	140700	100564650	25800	25800	25800	25800	0
268	20240701	140600	100564650	25800	25800	25800	25800	1
269	20240701	140500	100538850	25800	25800	25800	25800	0
270	20240701	140400	100538850	25800	25800	25800	25800	1
271	20240701	140300	100513050	25800	25800	25800	25800	0
272	20240701	140200	100513050	25800	25800	25800	25800	1
273	20240701	140100	100487250	25800	25800	25800	25800	0
274	20240701	140000	100487250	25800	25800	25800	25800	1
275	20240701	135900	100461450	25800	25800	25800	25800	0
276	20240701	135800	100461450	25800	25800	25800	25800	0
277	20240701	135700	100461450	25800	25800	25800	25800	1
278	20240701	135600	100435650	25800	25800	25800	25800	1
279	20240701	135500	100409850	25800	25800	25800	25800	0
280	20240701	135400	100409850	25800	25800	25800	25800	0
281	20240701	135300	100409850	25800	25800	25800	25800	0
282	20240701	135200	100409850	25800	25800	25800	25800	1
283	20240701	135100	100384050	25800	25800	25800	25800	0
284	20240701	135000	100384050	25800	25800	25800	25800	2
285	20240701	134900	100332450	25900	25900	25900	25900	0
286	20240701	134800	100332450	25900	25900	25900	25900	153
287	20240701	134700	96369750	25750	25750	25750	25750	0
288	20240701	134600	96369750	25750	25750	25750	25750	1
289	20240701	134500	96344000	25750	25750	25750	25750	0
290	20240701	134400	96344000	25750	25750	25750	25750	0
291	20240701	134300	96344000	25750	25750	25750	25750	1
292	20240701	134200	96318250	25750	25750	25750	25750	1
293	20240701	134100	96292500	25750	25750	25750	25750	0
294	20240701	134000	96292500	25750	25750	25750	25750	1
295	20240701	133900	96266750	25900	25900	25900	25900	0
296	20240701	133800	96266750	25900	25900	25900	25900	0
297	20240701	133700	96266750	25900	25900	25900	25900	0
298	20240701	133600	96266750	25900	25750	25900	25750	116
299	20240701	133500	93267950	25750	25750	25750	25750	0
300	20240701	133400	93267950	25750	25750	25750	25750	0
301	20240701	133300	93267950	25750	25750	25750	25750	0
302	20240701	133200	93267950	25750	25750	25750	25750	1
303	20240701	133100	93242200	25750	25750	25750	25750	0
304	20240701	133000	93242200	25750	25750	25750	25750	1
305	20240701	132900	93216450	25750	25750	25750	25750	1
306	20240701	132800	93190700	25750	25750	25750	25750	0
307	20240701	132700	93190700	25750	25750	25750	25750	0
308	20240701	132600	93190700	25750	25750	25750	25750	1
309	20240701	132500	93164950	25750	25750	25750	25750	0
310	20240701	132400	93164950	25750	25750	25750	25750	1
311	20240701	132300	93139200	25750	25750	25750	25750	0
312	20240701	132200	93139200	25750	25750	25750	25750	1
313	20240701	132100	93113450	25750	25750	25750	25750	0
314	20240701	132000	93113450	25750	25750	25750	25750	1
315	20240701	131900	93087700	25750	25750	25750	25750	0
316	20240701	131800	93087700	25750	25750	25750	25750	0
317	20240701	131700	93087700	25750	25750	25750	25750	0
318	20240701	131600	93087700	25750	25750	25750	25750	1
319	20240701	131500	93061950	25750	25750	25750	25750	11
320	20240701	131400	92778700	25750	25750	25750	25750	1
321	20240701	131300	92752950	25850	25850	25850	25850	0
322	20240701	131200	92752950	25850	25800	25850	25800	5
323	20240701	131100	92623800	25800	25800	25800	25800	0
324	20240701	131000	92623800	25800	25750	25800	25750	8
325	20240701	130900	92417450	25800	25800	25800	25800	16
326	20240701	130800	92004650	25700	25700	25700	25700	1
327	20240701	130700	91978950	25700	25700	25700	25700	0
328	20240701	130600	91978950	25700	25700	25700	25700	6
329	20240701	130500	91824750	25700	25700	25700	25700	0
330	20240701	130400	91824750	25700	25700	25700	25700	1
331	20240701	130300	91799050	25750	25750	25750	25750	0
332	20240701	130200	91799050	25750	25750	25750	25750	243
333	20240701	130100	85541800	25750	25700	25750	25700	7
334	20240701	130000	85361650	25700	25750	25750	25700	66
335	20240701	125900	83662200	25750	25750	25750	25750	0
336	20240701	125800	83662200	25750	25750	25750	25750	0
337	20240701	125700	83662200	25750	25750	25750	25750	2
338	20240701	125600	83610700	25750	25750	25750	25750	1
339	20240701	125500	83584950	25750	25750	25750	25750	3
340	20240701	125400	83507700	25750	25750	25750	25750	3
341	20240701	125300	83430450	25750	25750	25750	25750	0
342	20240701	125200	83430450	25750	25750	25750	25750	3
343	20240701	125100	83353200	25750	25750	25750	25750	0
344	20240701	125000	83353200	25750	25750	25750	25750	4
345	20240701	124900	83250200	25750	25750	25750	25750	0
346	20240701	124800	83250200	25750	25750	25750	25750	0
347	20240701	124700	83250200	25750	25750	25750	25750	3
348	20240701	124600	83172950	25750	25750	25750	25750	3
349	20240701	124500	83095700	25750	25750	25750	25750	2
350	20240701	124400	83044200	25750	25750	25750	25750	1
351	20240701	124300	83018450	25750	25750	25750	25750	3
352	20240701	124200	82941200	25850	25850	25850	25850	0
353	20240701	124100	82941200	25850	25850	25850	25850	5
354	20240701	124000	82811950	25750	25750	25750	25750	4
355	20240701	123900	82708950	25750	25750	25750	25750	2
356	20240701	123800	82657450	25750	25750	25750	25750	3
357	20240701	123700	82580200	25750	25750	25750	25750	0
358	20240701	123600	82580200	25750	25750	25750	25750	1
359	20240701	123500	82554450	25750	25750	25750	25750	3
360	20240701	123400	82477200	25750	25750	25750	25750	1
361	20240701	123300	82451450	25750	25750	25750	25750	3
362	20240701	123200	82374200	25750	25750	25750	25750	2
363	20240701	123100	82322700	25750	25750	25750	25750	0
364	20240701	123000	82322700	25750	25750	25750	25750	4
365	20240701	122900	82219700	25750	25750	25750	25750	0
366	20240701	122800	82219700	25750	25750	25750	25750	3
367	20240701	122700	82142450	25750	25750	25750	25750	0
368	20240701	122600	82142450	25750	25750	25750	25750	4
369	20240701	122500	82039450	25900	25900	25900	25900	8
370	20240701	122400	81832250	25850	25700	25850	25700	22
371	20240701	122300	81263700	25700	25700	25700	25700	3
372	20240701	122200	81186600	25850	25850	25850	25850	0
373	20240701	122100	81186600	25850	25750	25850	25700	35
374	20240701	122000	80284100	25750	25750	25750	25750	1
375	20240701	121900	80258350	25850	25850	25850	25850	0
376	20240701	121800	80258350	25850	25750	25850	25700	170
377	20240701	121700	75877450	25750	25750	25750	25750	0
378	20240701	121600	75877450	25750	25750	25750	25750	4
379	20240701	121500	75774450	25750	25750	25750	25750	0
380	20240701	121400	75774450	25750	25750	25750	25750	1
381	20240701	121300	75748700	25800	25800	25800	25800	11
382	20240701	121200	75464900	25750	25750	25750	25750	0
383	20240701	121100	75464900	25750	25750	25750	25750	5
384	20240701	121000	75336150	25750	25750	25750	25750	1
385	20240701	120900	75310400	25750	25750	25750	25750	3
386	20240701	120800	75233150	25750	25750	25750	25750	0
387	20240701	120700	75233150	25750	25750	25750	25750	79
388	20240701	120600	73198900	25750	25750	25750	25750	4
389	20240701	120500	73095900	25750	25750	25750	25750	0
390	20240701	120400	73095900	25750	25750	25750	25750	6
391	20240701	120300	72941400	25750	25750	25750	25750	0
392	20240701	120200	72941400	25750	25750	25750	25750	118
393	20240701	120100	69902900	25750	25750	25750	25750	3
394	20240701	120000	69825650	25750	25750	25750	25750	1
395	20240701	115900	69799900	25700	25700	25700	25700	3
396	20240701	115800	69722800	25750	25750	25750	25750	67
397	20240701	115700	67997550	25750	25750	25750	25750	5
398	20240701	115600	67868800	25750	25750	25750	25750	1
399	20240701	115500	67843050	25750	25750	25750	25750	0
400	20240701	115400	67843050	25750	25750	25750	25750	4
401	20240701	115300	67740050	25900	25900	25900	25900	0
402	20240701	115200	67740050	25900	25700	25900	25700	17
403	20240701	115100	67300900	25700	25750	25750	25700	132
404	20240701	115000	63902850	25750	25750	25750	25750	6
405	20240701	114900	63748350	25750	25750	25750	25750	3
406	20240701	114800	63671100	25750	25750	25750	25750	0
407	20240701	114700	63671100	25750	25750	25750	25750	3
408	20240701	114600	63593850	25750	25750	25750	25750	0
409	20240701	114500	63593850	25750	25750	25750	25750	0
410	20240701	114400	63593850	25750	25750	25750	25750	3
411	20240701	114300	63516600	25800	25800	25800	25800	4
412	20240701	114200	63413400	25800	25800	25800	25800	147
413	20240701	114100	59620800	25800	25800	25800	25800	0
414	20240701	114000	59620800	25800	25800	25800	25800	3
415	20240701	113900	59543400	25800	25800	25800	25800	0
416	20240701	113800	59543400	25800	25800	25800	25800	0
417	20240701	113700	59543400	25800	25800	25800	25800	3
418	20240701	113600	59466000	25800	25800	25800	25800	2
419	20240701	113500	59414400	25800	25800	25800	25800	3
420	20240701	113400	59337000	25950	25950	25950	25950	40
421	20240701	113300	58299000	25800	25800	25800	25800	0
422	20240701	113200	58299000	25800	25800	25800	25800	3
423	20240701	113100	58221600	25800	25800	25800	25800	0
424	20240701	113000	58221600	25800	25800	25800	25800	3
425	20240701	112900	58144200	25800	25800	25800	25800	2
426	20240701	112800	58092600	25800	25800	25800	25800	0
427	20240701	112700	58092600	25800	25800	25800	25800	3
428	20240701	112600	58015200	25800	25800	25800	25800	0
429	20240701	112500	58015200	25800	25800	25800	25800	2
430	20240701	112400	57963600	25800	25800	25800	25800	1
431	20240701	112300	57937800	25800	25800	25800	25800	3
432	20240701	112200	57860400	25800	25800	25800	25800	6
433	20240701	112100	57705600	25800	25800	25800	25800	0
434	20240701	112000	57705600	25800	25850	25850	25800	175
435	20240701	111900	53182000	25850	25850	25850	25850	0
436	20240701	111800	53182000	25850	25850	25850	25850	3
437	20240701	111700	53104450	26000	26000	26000	26000	0
438	20240701	111600	53104450	26000	26000	26000	26000	5
439	20240701	111500	52974450	25850	25850	25850	25850	5
440	20240701	111400	52845200	25850	25850	25850	25850	0
441	20240701	111300	52845200	25850	25850	25850	25850	3
442	20240701	111200	52767650	26000	26000	26000	26000	10
443	20240701	111100	52507650	25800	25800	25800	25800	0
444	20240701	111000	52507650	25800	25850	26000	25800	107
445	20240701	110900	49731200	25750	25750	25750	25750	0
446	20240701	110800	49731200	25750	25750	25750	25750	5
447	20240701	110700	49602450	25750	25750	25750	25750	0
448	20240701	110600	49602450	25750	25750	25750	25750	3
449	20240701	110500	49525200	25900	25900	25900	25900	1
450	20240701	110400	49499300	25750	25750	25750	25750	0
451	20240701	110300	49499300	25750	25900	25900	25750	4
452	20240701	110200	49396150	25750	25750	25750	25750	0
453	20240701	110100	49396150	25750	25750	25750	25750	98
454	20240701	110000	46872650	25900	25900	25900	25900	0
455	20240701	105900	46872650	25900	25850	25900	25850	20
456	20240701	105800	46355200	25850	25750	25850	25750	3
457	20240701	105700	46277850	25750	25750	25750	25750	0
458	20240701	105600	46277850	25750	25750	25750	25750	3
459	20240701	105500	46200600	25750	25750	25750	25750	1
460	20240701	105400	46174850	25750	25750	25750	25750	5
461	20240701	105300	46046100	25750	25750	25750	25750	0
462	20240701	105200	46046100	25750	25750	25750	25750	0
463	20240701	105100	46046100	25750	25750	25750	25750	3
464	20240701	105000	45968850	25750	25750	25750	25750	0
465	20240701	104900	45968850	25750	25750	25750	25750	3
466	20240701	104800	45891600	25750	25750	25750	25750	0
467	20240701	104700	45891600	25750	25750	25750	25750	0
468	20240701	104600	45891600	25750	25750	25750	25750	5
469	20240701	104500	45762850	25750	25750	25750	25750	0
470	20240701	104400	45762850	25750	25750	25750	25750	3
471	20240701	104300	45685600	25750	25750	25750	25750	0
472	20240701	104200	45685600	25750	25750	25750	25750	0
473	20240701	104100	45685600	25750	25750	25750	25750	3
474	20240701	104000	45608350	25750	25750	25750	25750	0
475	20240701	103900	45608350	25750	25750	25750	25750	5
476	20240701	103800	45479600	25850	25850	25850	25850	20
477	20240701	103700	44962600	25750	25750	25750	25750	23
478	20240701	103600	44370350	25750	25750	25750	25750	0
479	20240701	103500	44370350	25750	25750	25750	25750	0
480	20240701	103400	44370350	25750	25750	25750	25750	3
481	20240701	103300	44293100	25750	25750	25750	25750	0
482	20240701	103200	44293100	25750	25750	25750	25750	2
483	20240701	103100	44241600	25750	25750	25750	25750	2
484	20240701	103000	44190100	25750	25750	25750	25750	1
485	20240701	102900	44164350	25750	25750	25750	25750	3
486	20240701	102800	44087100	25800	25800	25800	25800	1
487	20240701	102700	44061300	25800	25800	25800	25800	2
488	20240701	102600	44009700	25800	25800	25800	25800	0
489	20240701	102500	44009700	25800	25800	25800	25800	8
490	20240701	102400	43803300	25700	25700	25700	25700	3
491	20240701	102300	43726200	25650	25650	25650	25650	0
492	20240701	102200	43726200	25650	25650	25650	25650	3
493	20240701	102100	43649250	25650	25650	25650	25650	0
494	20240701	102000	43649250	25650	25650	25650	25650	3
495	20240701	101900	43572300	25700	25700	25700	25700	0
496	20240701	101800	43572300	25700	25700	25700	25700	0
497	20240701	101700	43572300	25700	25700	25700	25700	3
498	20240701	101600	43495200	25700	25700	25700	25700	0
499	20240701	101500	43495200	25700	25700	25700	25700	114
500	20240701	101400	40565400	25750	25750	25750	25750	0
501	20240701	101300	40565400	25750	25750	25750	25750	0
502	20240701	101200	40565400	25750	25750	25750	25750	3
503	20240701	101100	40488150	25750	25750	25750	25750	0
504	20240701	101000	40488150	25750	25750	25750	25750	3
505	20240701	100900	40410900	25750	25750	25750	25750	0
506	20240701	100800	40410900	25750	25750	25750	25750	3
507	20240701	100700	40333650	25750	25750	25750	25750	0
508	20240701	100600	40333650	25750	25750	25750	25750	0
509	20240701	100500	40333650	25750	25750	25750	25750	2
510	20240701	100400	40282150	25750	25750	25750	25750	0
511	20240701	100300	40282150	25750	25750	25750	25750	4
512	20240701	100200	40179150	25750	25750	25750	25750	0
513	20240701	100100	40179150	25750	25750	25750	25750	10
514	20240701	100000	39921650	25750	25800	25800	25750	4
515	20240701	095900	39818600	25750	25750	25750	25750	0
516	20240701	095800	39818600	25750	25750	25750	25750	3
517	20240701	095700	39741350	25800	25800	25800	25800	0
518	20240701	095600	39741350	25800	25800	25800	25800	0
519	20240701	095500	39741350	25800	25800	25800	25800	2
520	20240701	095400	39689750	25800	25800	25800	25800	0
521	20240701	095300	39689750	25800	25800	25800	25800	3
522	20240701	095200	39612350	25800	25800	25800	25800	0
523	20240701	095100	39612350	25800	25800	25800	25800	3
524	20240701	095000	39534950	25800	25800	25800	25800	0
525	20240701	094900	39534950	25800	25800	25800	25800	0
526	20240701	094800	39534950	25800	25800	25800	25800	3
527	20240701	094700	39457550	25750	25750	25750	25750	0
528	20240701	094600	39457550	25750	25750	25750	25750	3
529	20240701	094500	39380300	25800	25800	25800	25800	0
530	20240701	094400	39380300	25800	25800	25800	25800	0
531	20240701	094300	39380300	25800	25800	25800	25800	3
532	20240701	094200	39302900	25750	25750	25750	25750	0
533	20240701	094100	39302900	25750	25750	25750	25750	3
534	20240701	094000	39225650	25750	25750	25750	25750	0
535	20240701	093900	39225650	25750	25750	25750	25750	0
536	20240701	093800	39225650	25750	25750	25750	25750	2
537	20240701	093700	39174150	25750	25800	25800	25750	27
538	20240701	093600	38478850	25800	25850	25850	25800	4
539	20240701	093500	38375600	25850	25850	25850	25850	0
540	20240701	093400	38375600	25850	25600	26050	25600	285
541	20240701	093300	31004800	25600	25600	25600	25600	0
542	20240701	093200	31004800	25600	25600	25600	25600	1
543	20240701	093100	30979200	25600	25600	25600	25600	3
544	20240701	093000	30902400	25800	25800	25800	25800	0
545	20240701	092900	30902400	25800	26000	26000	25750	953
546	20240701	092800	6186000	26000	26000	26000	26000	0
547	20240701	092700	6186000	26000	26000	26000	26000	0
548	20240701	092600	6186000	26000	26000	26000	26000	3
549	20240701	092500	6108000	26000	26000	26000	26000	11
550	20240701	092400	5822000	26000	26000	26000	26000	3
551	20240701	092300	5744000	26050	26050	26050	26050	0
552	20240701	092200	5744000	26050	26050	26050	26050	39
553	20240701	092100	4728050	26050	26050	26050	26050	3
554	20240701	092000	4649900	26000	26000	26000	26000	0
555	20240701	091900	4649900	26000	26000	26000	26000	3
556	20240701	091800	4571900	26000	26000	26000	26000	0
557	20240701	091700	4571900	26000	26000	26000	26000	3
558	20240701	091600	4493900	26450	26450	26450	26450	0
559	20240701	091500	4493900	26450	26100	26450	26100	20
560	20240701	091400	3969750	26000	26000	26000	26000	3
561	20240701	091300	3891750	26100	26100	26100	26100	0
562	20240701	091200	3891750	26100	26100	26100	26100	2
563	20240701	091100	3839550	26050	26050	26050	26050	0
564	20240701	091000	3839550	26050	26050	26050	26050	1
565	20240701	090900	3813500	26050	26050	26050	26050	3
566	20240701	090800	3735350	26100	26100	26100	26100	0
567	20240701	090700	3735350	26100	26100	26100	26100	3
568	20240701	090600	3657050	26450	26450	26450	26450	2
569	20240701	090500	3604150	26000	26000	26000	26000	3
570	20240701	090400	3526150	26450	26450	26450	26450	0
571	20240701	090300	3526150	26450	26450	26450	26450	11
572	20240701	090200	3235200	26100	25750	26100	25750	24
573	20240701	090100	2610000	26100	26100	26100	26100	0
574	20240701	090000	2610000	26100	26100	26100	26100	100