KissMeData/001530/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183500	2208890500	27400	27400	27400	27400	8417
3	20240708	183400	2208890500	27400	27400	27400	27400	0
4	20240708	183300	2208890500	27400	27400	27400	27400	0
5	20240708	183200	2208890500	27400	27400	27400	27400	0
6	20240708	183100	2208890500	27400	27400	27400	27400	0
7	20240708	183000	2208890500	27400	27400	27400	27400	0
8	20240708	182900	2208890500	27400	27400	27400	27400	0
9	20240708	182800	2208890500	27400	27400	27400	27400	0
10	20240708	182700	2208890500	27400	27400	27400	27400	0
11	20240708	182600	2208890500	27400	27400	27400	27400	0
12	20240708	182500	2208890500	27400	27400	27400	27400	0
13	20240708	182400	2208890500	27400	27400	27400	27400	0
14	20240708	182300	2208890500	27400	27400	27400	27400	0
15	20240708	182200	2208890500	27400	27400	27400	27400	0
16	20240708	182100	2208890500	27400	27400	27400	27400	0
17	20240708	182000	2208890500	27400	27400	27400	27400	0
18	20240708	181900	2208890500	27400	27400	27400	27400	0
19	20240708	181800	2208890500	27400	27400	27400	27400	0
20	20240708	181700	2208890500	27400	27400	27400	27400	0
21	20240708	181600	2208890500	27400	27400	27400	27400	0
22	20240708	181500	2208890500	27400	27400	27400	27400	0
23	20240708	181400	2208890500	27400	27400	27400	27400	0
24	20240708	181300	2208890500	27400	27400	27400	27400	0
25	20240708	181200	2208890500	27400	27400	27400	27400	0
26	20240708	181100	2208890500	27400	27400	27400	27400	0
27	20240708	181000	2208890500	27400	27400	27400	27400	0
28	20240708	180900	2208890500	27400	27400	27400	27400	0
29	20240708	180800	2208890500	27400	27400	27400	27400	0
30	20240708	180700	2208890500	27400	27400	27400	27400	0
31	20240708	180600	2208890500	27400	27400	27400	27400	0
32	20240708	180500	2208890500	27400	27400	27400	27400	8417
33	20240708	180400	2208890500	27400	27400	27400	27400	0
34	20240708	180300	2208890500	27400	27400	27400	27400	0
35	20240708	180200	2208890500	27400	27400	27400	27400	0
36	20240708	180100	2208890500	27400	27400	27400	27400	0
37	20240708	180000	2208890500	27400	27400	27400	27400	0
38	20240708	175900	2208890500	27400	27400	27400	27400	0
39	20240708	175800	2208890500	27400	27400	27400	27400	0
40	20240708	175700	2208890500	27400	27400	27400	27400	0
41	20240708	175600	2208890500	27400	27400	27400	27400	0
42	20240708	175500	2208890500	27400	27400	27400	27400	0
43	20240708	175400	2208890500	27400	27400	27400	27400	0
44	20240708	175300	2208890500	27400	27400	27400	27400	0
45	20240708	175200	2208890500	27400	27400	27400	27400	0
46	20240708	175100	2208890500	27400	27400	27400	27400	0
47	20240708	175000	2208890500	27400	27400	27400	27400	0
48	20240708	174900	2208890500	27400	27400	27400	27400	0
49	20240708	174800	2208890500	27400	27400	27400	27400	0
50	20240708	174700	2208890500	27400	27400	27400	27400	0
51	20240708	174600	2208890500	27400	27400	27400	27400	0
52	20240708	174500	2208890500	27400	27400	27400	27400	0
53	20240708	174400	2208890500	27400	27400	27400	27400	0
54	20240708	174300	2208890500	27400	27400	27400	27400	0
55	20240708	174200	2208890500	27400	27400	27400	27400	0
56	20240708	174100	2208890500	27400	27400	27400	27400	0
57	20240708	174000	2208890500	27400	27400	27400	27400	0
58	20240708	173900	2208890500	27400	27400	27400	27400	0
59	20240708	173800	2208890500	27400	27400	27400	27400	0
60	20240708	173700	2208890500	27400	27400	27400	27400	0
61	20240708	173600	2208890500	27400	27400	27400	27400	0
62	20240708	173500	2208890500	27400	27400	27400	27400	8417
63	20240708	173400	2208890500	27400	27400	27400	27400	0
64	20240708	173300	2208890500	27400	27400	27400	27400	0
65	20240708	173200	2208890500	27400	27400	27400	27400	0
66	20240708	173100	2208890500	27400	27400	27400	27400	0
67	20240708	173000	2208890500	27400	27400	27400	27400	0
68	20240708	172900	2208890500	27400	27400	27400	27400	0
69	20240708	172800	2208890500	27400	27400	27400	27400	0
70	20240708	172700	2208890500	27400	27400	27400	27400	0
71	20240708	172600	2208890500	27400	27400	27400	27400	0
72	20240708	172500	2208890500	27400	27400	27400	27400	0
73	20240708	172400	2208890500	27400	27400	27400	27400	0
74	20240708	172300	2208890500	27400	27400	27400	27400	0
75	20240708	172200	2208890500	27400	27400	27400	27400	0
76	20240708	172100	2208890500	27400	27400	27400	27400	0
77	20240708	172000	2208890500	27400	27400	27400	27400	0
78	20240708	171900	2208890500	27400	27400	27400	27400	0
79	20240708	171800	2208890500	27400	27400	27400	27400	0
80	20240708	171700	2208890500	27400	27400	27400	27400	0
81	20240708	171600	2208890500	27400	27400	27400	27400	0
82	20240708	171500	2208890500	27400	27400	27400	27400	0
83	20240708	171400	2208890500	27400	27400	27400	27400	0
84	20240708	171300	2208890500	27400	27400	27400	27400	0
85	20240708	171200	2208890500	27400	27400	27400	27400	0
86	20240708	171100	2208890500	27400	27400	27400	27400	0
87	20240708	171000	2208890500	27400	27400	27400	27400	0
88	20240708	170900	2208890500	27400	27400	27400	27400	0
89	20240708	170800	2208890500	27400	27400	27400	27400	0
90	20240708	170700	2208890500	27400	27400	27400	27400	0
91	20240708	170600	2208890500	27400	27400	27400	27400	0
92	20240708	170500	2208890500	27400	27400	27400	27400	8417
93	20240708	170400	2208890500	27400	27400	27400	27400	0
94	20240708	170300	2208890500	27400	27400	27400	27400	0
95	20240708	170200	2208890500	27400	27400	27400	27400	0
96	20240708	170100	2208890500	27400	27400	27400	27400	0
97	20240708	170000	2208890500	27400	27400	27400	27400	0
98	20240708	165900	2208890500	27400	27400	27400	27400	0
99	20240708	165800	2208890500	27400	27400	27400	27400	0
100	20240708	165700	2208890500	27400	27400	27400	27400	0
101	20240708	165600	2208890500	27400	27400	27400	27400	0
102	20240708	165500	2208890500	27400	27400	27400	27400	0
103	20240708	165400	2208890500	27400	27400	27400	27400	0
104	20240708	165300	2208890500	27400	27400	27400	27400	0
105	20240708	165200	2208890500	27400	27400	27400	27400	0
106	20240708	165100	2208890500	27400	27400	27400	27400	0
107	20240708	165000	2208890500	27400	27400	27400	27400	0
108	20240708	164900	2208890500	27400	27400	27400	27400	0
109	20240708	164800	2208890500	27400	27400	27400	27400	0
110	20240708	164700	2208890500	27400	27400	27400	27400	0
111	20240708	164600	2208890500	27400	27400	27400	27400	0
112	20240708	164500	2208890500	27400	27400	27400	27400	0
113	20240708	164400	2208890500	27400	27400	27400	27400	0
114	20240708	164300	2208890500	27400	27400	27400	27400	0
115	20240708	164200	2208890500	27400	27400	27400	27400	0
116	20240708	164100	2208890500	27400	27400	27400	27400	0
117	20240708	164000	2208890500	27400	27400	27400	27400	0
118	20240708	163900	2208890500	27400	27400	27400	27400	0
119	20240708	163800	2208890500	27400	27400	27400	27400	0
120	20240708	163700	2208890500	27400	27400	27400	27400	0
121	20240708	163600	2208890500	27400	27400	27400	27400	0
122	20240708	163500	2208890500	27400	27400	27400	27400	8417
123	20240708	163400	2208890500	27400	27400	27400	27400	0
124	20240708	163300	2208890500	27400	27400	27400	27400	0
125	20240708	163200	2208890500	27400	27400	27400	27400	0
126	20240708	163100	2208890500	27400	27400	27400	27400	0
127	20240708	163000	2208890500	27400	27400	27400	27400	0
128	20240708	162900	2208890500	27400	27400	27400	27400	0
129	20240708	162800	2208890500	27400	27400	27400	27400	0
130	20240708	162700	2208890500	27400	27400	27400	27400	0
131	20240708	162600	2208890500	27400	27400	27400	27400	0
132	20240708	162500	2208890500	27400	27400	27400	27400	0
133	20240708	162400	2208890500	27400	27400	27400	27400	0
134	20240708	162300	2208890500	27400	27400	27400	27400	0
135	20240708	162200	2208890500	27400	27400	27400	27400	0
136	20240708	162100	2208890500	27400	27400	27400	27400	0
137	20240708	162000	2208890500	27400	27400	27400	27400	0
138	20240708	161900	2208890500	27400	27400	27400	27400	0
139	20240708	161800	2208890500	27400	27400	27400	27400	0
140	20240708	161700	2208890500	27400	27400	27400	27400	0
141	20240708	161600	2208890500	27400	27400	27400	27400	0
142	20240708	161500	2208890500	27400	27400	27400	27400	0
143	20240708	161400	2208890500	27400	27400	27400	27400	0
144	20240708	161300	2208890500	27400	27400	27400	27400	0
145	20240708	161200	2208890500	27400	27400	27400	27400	0
146	20240708	161100	2208890500	27400	27400	27400	27400	0
147	20240708	161000	2208890500	27400	27400	27400	27400	0
148	20240708	160900	2208890500	27400	27400	27400	27400	0
149	20240708	160800	2208890500	27400	27400	27400	27400	0
150	20240708	160700	2208890500	27400	27400	27400	27400	0
151	20240708	160600	2208890500	27400	27400	27400	27400	0
152	20240708	160500	2208890500	27400	27400	27400	27400	8417
153	20240708	160400	2208890500	27400	27400	27400	27400	0
154	20240708	160300	2208890500	27400	27400	27400	27400	0
155	20240708	160200	2208890500	27400	27400	27400	27400	0
156	20240708	160100	2208890500	27400	27400	27400	27400	0
157	20240708	160000	2208890500	27400	27400	27400	27400	0
158	20240708	155900	2208890500	27400	27400	27400	27400	0
159	20240708	155800	2208890500	27400	27400	27400	27400	0
160	20240708	155700	2208890500	27400	27400	27400	27400	0
161	20240708	155600	2208890500	27400	27400	27400	27400	0
162	20240708	155500	2208890500	27400	27400	27400	27400	0
163	20240708	155400	2208890500	27400	27400	27400	27400	0
164	20240708	155300	2208890500	27400	27400	27400	27400	0
165	20240708	155200	2208890500	27400	27400	27400	27400	0
166	20240708	155100	2208890500	27400	27400	27400	27400	0
167	20240708	155000	2208890500	27400	27400	27400	27400	0
168	20240708	154900	2208890500	27400	27400	27400	27400	0
169	20240708	154800	2208890500	27400	27400	27400	27400	0
170	20240708	154700	2208890500	27400	27400	27400	27400	0
171	20240708	154600	2208890500	27400	27400	27400	27400	0
172	20240708	154500	2208890500	27400	27400	27400	27400	0
173	20240708	154400	2208890500	27400	27400	27400	27400	0
174	20240708	154300	2208890500	27400	27400	27400	27400	0
175	20240708	154200	2208890500	27400	27400	27400	27400	0
176	20240708	154100	2208890500	27400	27400	27400	27400	0
177	20240708	154000	2208890500	27400	27400	27400	27400	0
178	20240708	153900	2208890500	27400	27400	27400	27400	0
179	20240708	153800	2208890500	27400	27400	27400	27400	0
180	20240708	153700	2208890500	27400	27400	27400	27400	0
181	20240708	153600	2208890500	27400	27400	27400	27400	0
182	20240708	153500	2208890500	27400	27400	27400	27400	8417
183	20240708	153400	2208890500	27400	27400	27400	27400	0
184	20240708	153300	2208890500	27400	27400	27400	27400	0
185	20240708	153200	2208890500	27400	27400	27400	27400	0
186	20240708	153100	2208890500	27400	27400	27400	27400	0
187	20240708	153000	2208890500	27400	27400	27400	27400	8417
188	20240708	152900	1978264700	27150	27150	27150	27150	0
189	20240708	152800	1978264700	27150	27150	27150	27150	0
190	20240708	152700	1978264700	27150	27150	27150	27150	0
191	20240708	152600	1978264700	27150	27150	27150	27150	0
192	20240708	152500	1978264700	27150	27150	27150	27150	0
193	20240708	152400	1978264700	27150	27150	27150	27150	0
194	20240708	152300	1978264700	27150	27150	27150	27150	0
195	20240708	152200	1978264700	27150	27150	27150	27150	0
196	20240708	152100	1978264700	27150	27150	27150	27150	0
197	20240708	152000	1978264700	27150	27150	27150	27150	0
198	20240708	151900	1978264700	27150	27100	27150	27000	499
199	20240708	151800	1964745700	27150	27050	27150	27050	78
200	20240708	151700	1962632200	27050	27100	27100	27050	74
201	20240708	151600	1960628800	27100	27100	27100	27100	32
202	20240708	151500	1959761600	27150	27150	27150	27100	7
203	20240708	151400	1959571600	27100	27150	27150	27100	116
204	20240708	151300	1956427800	27100	27100	27100	27050	244
205	20240708	151200	1949818150	27100	27100	27100	27100	157
206	20240708	151100	1945563450	27100	27100	27100	27050	111
207	20240708	151000	1942555450	27050	27050	27100	27050	156
208	20240708	150900	1938330950	27050	27050	27050	27050	7
209	20240708	150800	1938141600	27050	27050	27050	27050	26
210	20240708	150700	1937438300	27100	27100	27100	27100	89
211	20240708	150600	1935026400	27100	27100	27100	27100	0
212	20240708	150500	1935026400	27100	27100	27100	27100	0
213	20240708	150400	1935026400	27100	27050	27100	27050	270
214	20240708	150300	1927712450	27100	27150	27150	27100	408
215	20240708	150200	1916636850	27150	27150	27150	27150	1
216	20240708	150100	1916609700	27100	27150	27150	27100	35
217	20240708	150000	1915660850	27100	27100	27100	27050	263
218	20240708	145900	1908536950	27150	27150	27150	27150	19
219	20240708	145800	1908021100	27150	27050	27150	27050	135
220	20240708	145700	1904364950	27100	27100	27100	27050	145
221	20240708	145600	1900440700	27100	27250	27250	27100	402
222	20240708	145500	1889539750	27200	27200	27200	27200	27
223	20240708	145400	1888805350	27250	27100	27250	27100	99
224	20240708	145300	1886117650	27300	27200	27300	27200	74
225	20240708	145200	1884102950	27250	27050	27250	27050	7534
226	20240708	145100	1679282050	27100	27050	27100	27050	112
227	20240708	145000	1676251550	27050	27100	27100	27050	106
228	20240708	144900	1673382800	27100	27100	27100	27100	32
229	20240708	144800	1672515600	27050	27050	27100	27050	36
230	20240708	144700	1671540550	27050	27100	27100	27050	73
231	20240708	144600	1669565000	27100	27100	27100	27100	0
232	20240708	144500	1669565000	27100	27100	27100	27050	47
233	20240708	144400	1668292400	27100	27050	27100	27050	74
234	20240708	144300	1666289750	27100	27100	27100	27100	0
235	20240708	144200	1666289750	27100	27100	27100	27100	19
236	20240708	144100	1665774850	27100	27100	27100	27100	19
237	20240708	144000	1665259950	27050	27100	27150	27050	167
238	20240708	143900	1660735750	27050	27100	27100	27050	5
239	20240708	143800	1660600300	27100	27050	27100	27050	23
240	20240708	143700	1659977250	27050	27100	27100	27050	512
241	20240708	143600	1646107700	27050	27050	27050	27050	634
242	20240708	143500	1628958000	27050	27050	27050	27050	18
243	20240708	143400	1628471100	27000	27050	27050	27000	73
244	20240708	143300	1626499200	27050	27050	27050	27050	0
245	20240708	143200	1626499200	27050	27050	27050	27050	18
246	20240708	143100	1626012300	27050	27050	27050	27050	159
247	20240708	143000	1621711350	27050	27050	27100	27000	170
248	20240708	142900	1617115250	27100	27100	27100	27100	156
249	20240708	142800	1612887650	27050	27050	27100	27050	1422
250	20240708	142700	1574421650	27050	27050	27050	27050	55
251	20240708	142600	1572933900	27100	27100	27100	27100	18
252	20240708	142500	1572446100	27100	27100	27100	27100	18
253	20240708	142400	1571958300	27050	27050	27050	27050	55
254	20240708	142300	1570470550	27100	27050	27100	27050	41
255	20240708	142200	1569360550	27050	27050	27050	27050	0
256	20240708	142100	1569360550	27050	27050	27050	27050	57
257	20240708	142000	1567818700	27050	27050	27050	27050	0
258	20240708	141900	1567818700	27050	27100	27100	27050	2062
259	20240708	141800	1511991050	27150	27150	27150	27150	4
260	20240708	141700	1511882450	27150	27150	27150	27100	88
261	20240708	141600	1509497100	27150	27150	27150	27150	20
262	20240708	141500	1508954100	27150	27150	27150	27150	43
263	20240708	141400	1507786650	27150	27150	27150	27100	64
264	20240708	141300	1506051800	27150	27150	27150	27150	10
265	20240708	141200	1505780300	27150	27150	27150	27150	8
266	20240708	141100	1505563100	27150	27150	27150	27100	90
267	20240708	141000	1503122350	27150	27150	27150	27150	16
268	20240708	140900	1502687950	27150	27150	27150	27150	10
269	20240708	140800	1502416450	27150	27150	27150	27150	322
270	20240708	140700	1493674150	27100	27100	27150	27100	68
271	20240708	140600	1491831100	27150	27150	27150	27100	11
272	20240708	140500	1491532550	27150	27150	27150	27150	9
273	20240708	140400	1491288200	27150	27150	27150	27100	66
274	20240708	140300	1489499050	27150	27150	27150	27150	25
275	20240708	140200	1488820300	27150	27150	27150	27150	4
276	20240708	140100	1488711700	27100	27150	27150	27100	48
277	20240708	140000	1487408550	27150	27150	27150	27150	236
278	20240708	135900	1481001150	27200	27200	27200	27200	26
279	20240708	135800	1480293950	27200	27150	27200	27150	79
280	20240708	135700	1478147900	27200	27200	27200	27200	12
281	20240708	135600	1477821500	27200	27200	27200	27200	0
282	20240708	135500	1477821500	27200	27200	27200	27200	62
283	20240708	135400	1476135100	27150	27150	27150	27150	57
284	20240708	135300	1474587550	27200	27200	27200	27200	0
285	20240708	135200	1474587550	27200	27200	27200	27200	9
286	20240708	135100	1474342750	27200	27200	27200	27150	82
287	20240708	135000	1472115500	27250	27150	27250	27150	2440
288	20240708	134900	1405702700	27150	27150	27200	27150	2108
289	20240708	134800	1348422150	27150	27100	27150	27100	82
290	20240708	134700	1346198600	27100	27100	27100	27100	11
291	20240708	134600	1345900500	27100	27100	27100	27100	1
292	20240708	134500	1345873400	27100	27100	27100	27100	0
293	20240708	134400	1345873400	27100	27100	27100	27050	318
294	20240708	134300	1337255650	27100	27100	27100	27100	9
295	20240708	134200	1337011750	27100	27100	27100	27100	834
296	20240708	134100	1314410350	27100	27100	27100	27100	55
297	20240708	134000	1312919850	27100	27100	27100	27100	753
298	20240708	133900	1292513550	27050	27050	27050	27050	1
299	20240708	133800	1292486500	27050	27050	27050	27050	55
300	20240708	133700	1290998750	27050	27100	27100	27050	52
301	20240708	133600	1289589600	27100	27100	27100	27100	273
302	20240708	133500	1282191300	27150	27050	27150	27050	490
303	20240708	133400	1268914150	27050	27050	27050	27050	1
304	20240708	133300	1268887100	27050	27050	27050	27050	10
305	20240708	133200	1268616600	27050	27050	27050	27050	0
306	20240708	133100	1268616600	27050	27050	27050	27050	57
307	20240708	133000	1267074750	27050	27050	27050	27050	0
308	20240708	132900	1267074750	27050	27050	27050	27050	0
309	20240708	132800	1267074750	27050	27100	27100	27050	295
310	20240708	132700	1259083050	27100	27100	27100	27100	391
311	20240708	132600	1248486950	27100	27100	27100	27100	9
312	20240708	132500	1248243050	27100	27050	27100	27050	61
313	20240708	132400	1246592750	27100	27050	27100	27050	29
314	20240708	132300	1245807400	27050	27100	27100	27050	12
315	20240708	132200	1245482300	27100	27100	27100	27100	1
316	20240708	132100	1245455200	27050	27050	27100	27050	98
317	20240708	132000	1242804100	27100	27100	27100	27100	19
318	20240708	131900	1242289200	27100	27100	27100	27100	0
319	20240708	131800	1242289200	27100	27100	27100	27050	539
320	20240708	131700	1227702900	27100	27100	27100	27100	0
321	20240708	131600	1227702900	27100	27100	27100	27100	25
322	20240708	131500	1227025400	27100	27100	27100	27100	193
323	20240708	131400	1221795100	27100	27150	27150	27100	21
324	20240708	131300	1221225950	27100	27100	27100	27100	0
325	20240708	131200	1221225950	27100	27100	27100	27100	478
326	20240708	131100	1208272150	27150	27150	27150	27150	236
327	20240708	131000	1201864750	27150	27050	27150	27050	1238
328	20240708	130900	1168332850	27050	27000	27050	27000	272
329	20240708	130800	1160975300	27000	27000	27050	27000	655
330	20240708	130700	1143287750	27000	27000	27000	27000	0
331	20240708	130600	1143287750	27000	27000	27000	27000	100
332	20240708	130500	1140587750	26950	26950	26950	26950	55
333	20240708	130400	1139105500	26950	26950	26950	26950	5
334	20240708	130300	1138970750	26950	26950	26950	26950	10
335	20240708	130200	1138701250	26950	26950	26950	26950	255
336	20240708	130100	1131829000	26950	26950	26950	26950	0
337	20240708	130000	1131829000	26950	26950	26950	26950	1
338	20240708	125900	1131802050	26950	26950	26950	26950	0
339	20240708	125800	1131802050	26950	26950	26950	26950	56
340	20240708	125700	1130292850	26950	26950	26950	26950	2
341	20240708	125600	1130238950	26950	26950	26950	26950	1
342	20240708	125500	1130212000	26950	26950	26950	26950	55
343	20240708	125400	1128729750	26950	26950	26950	26950	206
344	20240708	125300	1123178050	26950	26950	26950	26950	303
345	20240708	125200	1115012200	26950	26950	26950	26950	56
346	20240708	125100	1113503000	26950	26950	26950	26950	10
347	20240708	125000	1113233500	26950	26950	26950	26950	1
348	20240708	124900	1113206550	26950	26950	26950	26950	61
349	20240708	124800	1111562600	26950	26950	26950	26950	0
350	20240708	124700	1111562600	26950	26950	26950	26950	1
351	20240708	124600	1111535650	27000	27000	27000	27000	362
352	20240708	124500	1101761650	27000	27000	27050	27000	1098
353	20240708	124400	1072115500	27000	27000	27000	27000	0
354	20240708	124300	1072115500	27000	27000	27000	27000	2
355	20240708	124200	1072061500	27000	27000	27000	27000	55
356	20240708	124100	1070576500	27000	27000	27000	27000	1
357	20240708	124000	1070549500	27000	27000	27000	27000	6
358	20240708	123900	1070387500	26950	27050	27050	26950	154
359	20240708	123800	1066227300	27100	27050	27100	27050	7
360	20240708	123700	1066037650	27050	27000	27050	27000	71
361	20240708	123600	1064117200	27100	27100	27100	27100	44
362	20240708	123500	1062924800	26950	26950	26950	26950	55
363	20240708	123400	1061442550	27100	27100	27100	27100	139
364	20240708	123300	1057675650	27150	27150	27150	27150	3
365	20240708	123200	1057594200	27100	27150	27150	27100	379
366	20240708	123100	1047317800	27150	26950	27150	26950	319
367	20240708	123000	1038692750	26950	26950	26950	26950	0
368	20240708	122900	1038692750	26950	26900	26950	26900	295
369	20240708	122800	1030742550	26900	26900	26900	26900	0
370	20240708	122700	1030742550	26900	26900	26900	26900	1
371	20240708	122600	1030715650	26900	26900	26900	26900	58
372	20240708	122500	1029155450	26900	26900	26900	26900	1
373	20240708	122400	1029128550	26900	26900	26900	26900	0
374	20240708	122300	1029128550	26900	26950	26950	26900	101
375	20240708	122200	1026406650	27000	27050	27050	27000	24
376	20240708	122100	1025758400	27050	27050	27100	27050	616
377	20240708	122000	1009092750	27050	26900	27050	26900	2086
378	20240708	121900	952857450	26850	26900	26900	26850	70
379	20240708	121800	950977200	26850	26850	26850	26850	40
380	20240708	121700	949903200	26850	26850	26850	26850	0
381	20240708	121600	949903200	26850	26850	26850	26850	56
382	20240708	121500	948399600	26850	26850	26850	26850	12
383	20240708	121400	948077400	26850	26850	26850	26850	1
384	20240708	121300	948050550	26900	26850	26900	26850	2
385	20240708	121200	947996800	26850	26850	26850	26850	56
386	20240708	121100	946493200	26850	26850	26850	26850	1
387	20240708	121000	946466350	26850	26850	26850	26850	0
388	20240708	120900	946466350	26850	26850	26850	26850	56
389	20240708	120800	944962750	26850	26850	26850	26850	0
390	20240708	120700	944962750	26850	26850	26850	26850	1
391	20240708	120600	944935900	26850	26850	26850	26850	55
392	20240708	120500	943459150	26850	26850	26850	26850	1
393	20240708	120400	943432300	26850	26850	26850	26850	3
394	20240708	120300	943351750	26850	26850	26850	26850	397
395	20240708	120200	932692300	26850	26850	26850	26850	1
396	20240708	120100	932665450	26850	26850	26850	26850	0
397	20240708	120000	932665450	26850	26850	26850	26850	2
398	20240708	115900	932611750	26850	26900	26900	26850	56
399	20240708	115800	931108100	26900	26850	26900	26850	28
400	20240708	115700	930354950	26900	26850	26900	26850	656
401	20240708	115600	912740900	26800	26800	26800	26800	68
402	20240708	115500	910918500	26800	26800	26800	26800	15
403	20240708	115400	910516500	26800	26800	26800	26800	1
404	20240708	115300	910489700	26800	26800	26800	26800	69
405	20240708	115200	908640500	26800	26800	26800	26800	22
406	20240708	115100	908050900	26800	26800	26800	26800	14
407	20240708	115000	907675700	26800	26800	26800	26800	29
408	20240708	114900	906898500	26800	26800	26850	26800	93
409	20240708	114800	904406050	26800	26800	26800	26800	38
410	20240708	114700	903387650	26850	26800	26850	26800	15
411	20240708	114600	902985600	26800	26800	26800	26800	69
412	20240708	114500	901136400	26850	26800	26850	26800	8
413	20240708	114400	900921650	26800	26800	26800	26800	15
414	20240708	114300	900519650	26800	26800	26800	26800	56
415	20240708	114200	899018850	26800	26800	26800	26800	23
416	20240708	114100	898402450	26800	26850	26850	26800	13
417	20240708	114000	898053450	26800	26800	26800	26800	68
418	20240708	113900	896231050	26800	26800	26800	26800	0
419	20240708	113800	896231050	26800	26800	26800	26800	9
420	20240708	113700	895989850	26800	26800	26800	26800	3
421	20240708	113600	895909450	26800	26800	26800	26800	56
422	20240708	113500	894408650	26850	26850	26850	26850	23
423	20240708	113400	893791100	26800	26800	26850	26800	23
424	20240708	113300	893174100	26800	26800	26850	26800	83
425	20240708	113200	890948900	26800	26800	26800	26800	17
426	20240708	113100	890493300	26800	26800	26800	26800	53
427	20240708	113000	889072900	26800	26800	26800	26800	72
428	20240708	112900	887143300	26800	26800	26800	26800	16
429	20240708	112800	886714500	26800	26800	26800	26800	23
430	20240708	112700	886098100	26800	26850	26850	26800	119
431	20240708	112600	882903050	26850	26850	26850	26850	208
432	20240708	112500	877318250	26850	26850	26850	26850	3
433	20240708	112400	877237700	26850	26850	26850	26850	5
434	20240708	112300	877103450	26850	26850	26850	26850	94
435	20240708	112200	874579550	26850	26850	26850	26850	101
436	20240708	112100	871867700	26850	26850	26850	26850	0
437	20240708	112000	871867700	26850	26850	26850	26850	56
438	20240708	111900	870364100	26850	26850	26850	26850	1
439	20240708	111800	870337250	26900	26850	26900	26850	15
440	20240708	111700	869933800	26850	26850	26850	26850	55
441	20240708	111600	868457050	26850	26850	26850	26850	1
442	20240708	111500	868430200	26850	26850	26850	26850	0
443	20240708	111400	868430200	26850	26850	26850	26850	2
444	20240708	111300	868376500	26900	26950	26950	26900	58
445	20240708	111200	866815650	26950	26950	26950	26950	0
446	20240708	111100	866815650	26950	26950	27000	26950	109
447	20240708	111000	863875550	26900	26950	26950	26900	162
448	20240708	110900	859517150	26950	26850	26950	26850	233
449	20240708	110800	853246650	26850	26850	26850	26850	266
450	20240708	110700	846104550	26800	26800	26800	26800	106
451	20240708	110600	843263750	26800	26800	26800	26800	3
452	20240708	110500	843183350	26800	26800	26800	26800	2
453	20240708	110400	843129750	26800	26800	26800	26800	1
454	20240708	110300	843102950	26800	26800	26800	26800	55
455	20240708	110200	841628950	26800	26800	26800	26800	47
456	20240708	110100	840369350	26800	26800	26800	26800	101
457	20240708	110000	837662550	26800	26800	26800	26800	137
458	20240708	105900	833990950	26850	26750	26850	26750	237
459	20240708	105800	827639550	26750	26750	26750	26750	203
460	20240708	105700	822209300	26750	26750	26750	26750	71
461	20240708	105600	820310050	26750	26750	26750	26750	6
462	20240708	105500	820149550	26750	26750	26750	26750	30
463	20240708	105400	819347050	26750	26750	26750	26750	72
464	20240708	105300	817421050	26750	26750	26800	26750	542
465	20240708	105200	802922300	26750	26800	26800	26750	36
466	20240708	105100	801958650	26750	26750	26800	26750	41
467	20240708	105000	800861200	26800	26850	26850	26800	899
468	20240708	104900	776751100	26850	26850	26850	26850	5
469	20240708	104800	776616850	26850	26900	26900	26850	16
470	20240708	104700	776186850	26850	26900	26900	26850	147
471	20240708	104600	772233200	26900	26900	26900	26900	11
472	20240708	104500	771937300	26900	26950	26950	26900	26
473	20240708	104400	771236650	26950	26850	26950	26850	755
474	20240708	104300	750929200	26850	27000	27000	26850	2095
475	20240708	104200	694522300	26950	27000	27000	26950	24
476	20240708	104100	693875200	27000	27000	27000	26950	19
477	20240708	104000	693362400	27000	27000	27000	26950	226
478	20240708	103900	687263450	27000	27000	27000	26950	26
479	20240708	103800	686562250	27000	26950	27000	26950	24
480	20240708	103700	685914950	26950	26950	27000	26950	105
481	20240708	103600	683084650	27000	26950	27000	26950	26
482	20240708	103500	682383500	27000	26950	27000	26950	27
483	20240708	103400	681655400	27000	26950	27000	26950	81
484	20240708	103300	679472000	27000	26950	27000	26950	29
485	20240708	103200	678690000	27000	26950	27000	26950	27
486	20240708	103100	677961900	27000	26950	27000	26950	70
487	20240708	103000	676074900	26950	27000	27000	26950	31
488	20240708	102900	675238800	27000	26950	27000	26950	28
489	20240708	102800	674483850	27000	26950	27000	26950	13
490	20240708	102700	674133050	27000	27000	27000	26950	73
491	20240708	102600	672165050	27000	27000	27000	26950	22
492	20240708	102500	671571350	26950	26950	27000	26950	51
493	20240708	102400	670196450	27000	26950	27000	26950	89
494	20240708	102300	667797250	27000	27000	27000	26950	564
495	20240708	102200	652569750	27000	27000	27000	27000	25
496	20240708	102100	651894750	27000	27000	27000	27000	77
497	20240708	102000	649815750	27050	27000	27050	27000	10
498	20240708	101900	649545500	27050	27000	27050	27000	14
499	20240708	101800	649167050	27050	27000	27050	27000	70
500	20240708	101700	647276200	27000	27050	27200	27000	1023
501	20240708	101600	619492450	27000	27000	27050	27000	57
502	20240708	101500	617951600	27000	27000	27000	27000	43
503	20240708	101400	616790600	27000	27000	27000	27000	89
504	20240708	101300	614387600	27000	27000	27000	27000	4
505	20240708	101200	614279600	27000	27000	27000	27000	23
506	20240708	101100	613658600	27000	26950	27000	26950	154
507	20240708	101000	609503450	27000	27000	27000	26950	24
508	20240708	100900	608855700	27000	27000	27000	26950	68
509	20240708	100800	607019900	26950	26950	27000	26950	211
510	20240708	100700	601328000	26950	27000	27000	26950	407
511	20240708	100600	590341950	26950	27000	27000	26950	23
512	20240708	100500	589721200	27000	27000	27000	27000	600
513	20240708	100400	573521200	27000	27050	27050	27000	412
514	20240708	100300	562397000	27050	27050	27050	27000	27
515	20240708	100200	561666900	27000	27000	27050	27000	14
516	20240708	100100	561288450	27000	27050	27050	27000	169
517	20240708	100000	556719950	27050	27050	27050	27000	65
518	20240708	095900	554964350	27000	27050	27050	27000	530
519	20240708	095800	540628900	27050	27050	27050	27050	102
520	20240708	095700	537869800	27050	27050	27050	27050	5
521	20240708	095600	537734550	27100	27050	27100	27050	105
522	20240708	095500	534889300	27100	27100	27150	27100	937
523	20240708	095400	509496400	27150	27150	27150	27100	73
524	20240708	095300	507517350	27150	27150	27150	27100	322
525	20240708	095200	498775300	27150	27150	27150	27150	14
526	20240708	095100	498395200	27150	27200	27200	27150	64
527	20240708	095000	496657400	27200	27150	27200	27150	13
528	20240708	094900	496304000	27200	27150	27200	27150	286
529	20240708	094800	488538900	27200	27200	27200	27150	17
530	20240708	094700	488076650	27200	27200	27200	27200	154
531	20240708	094600	483887850	27200	27150	27200	27100	139
532	20240708	094500	480114000	27100	27100	27100	27100	0
533	20240708	094400	480114000	27100	27200	27200	27100	129
534	20240708	094300	476607150	27150	27200	27200	27150	46
535	20240708	094200	475356000	27200	27200	27200	27200	58
536	20240708	094100	473778400	27200	27200	27200	27200	6
537	20240708	094000	473615200	27200	27250	27250	27200	149
538	20240708	093900	469555300	27250	27200	27300	27200	185
539	20240708	093800	464510900	27200	27200	27200	27200	3
540	20240708	093700	464429300	27200	27200	27200	27200	0
541	20240708	093600	464429300	27200	27200	27200	27200	60
542	20240708	093500	462797300	27200	27200	27200	27150	405
543	20240708	093400	451791200	27200	27200	27200	27200	1
544	20240708	093300	451764000	27200	27200	27200	27200	62
545	20240708	093200	450077600	27150	27150	27150	27150	0
546	20240708	093100	450077600	27150	27150	27150	27150	2
547	20240708	093000	450023300	27200	27150	27200	27150	61
548	20240708	092900	448364200	27200	27200	27250	27200	620
549	20240708	092800	431499250	27250	27250	27250	27200	157
550	20240708	092700	427226750	27250	27250	27250	27200	164
551	20240708	092600	422757950	27250	27300	27300	27250	46
552	20240708	092500	421503900	27300	27300	27300	27300	1
553	20240708	092400	421476600	27300	27200	27300	27200	131
554	20240708	092300	417909200	27250	27250	27250	27250	0
555	20240708	092200	417909200	27250	27150	27250	27100	182
556	20240708	092100	412962250	27200	27300	27300	27200	1143
557	20240708	092000	381870600	27300	27200	27300	27150	254
558	20240708	091900	374964150	27150	27350	27400	27150	1303
559	20240708	091800	339391550	27350	27400	27400	27350	209
560	20240708	091700	333665250	27350	27350	27400	27350	818
561	20240708	091600	311292650	27350	27450	27450	27350	1432
562	20240708	091500	272064150	27450	27450	27600	27400	697
563	20240708	091400	252893100	27400	27350	27450	27350	1321
564	20240708	091300	216712250	27350	27300	27350	27300	1565
565	20240708	091200	173926000	27300	27250	27300	27150	1606
566	20240708	091100	130214800	27200	27200	27200	27200	84
567	20240708	091000	127930000	27200	27200	27200	27200	207
568	20240708	090900	122299600	27150	27150	27200	27150	718
569	20240708	090800	102796000	27100	27100	27100	27100	197
570	20240708	090700	97457300	27050	27050	27100	27050	288
571	20240708	090600	89661900	27050	27100	27100	27050	77
572	20240708	090500	87578850	27100	27050	27100	27050	138
573	20240708	090400	83845800	27050	27050	27050	27050	61
574	20240708	090300	82195750	27100	27050	27100	27000	233
575	20240708	090200	75897300	27000	27000	27200	27000	1020
576	20240708	090100	48263000	26950	26950	27000	26950	654
577	20240708	090000	30632650	26950	26700	26950	26700	1145