KissMeData/053610/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194000	1176396850	27400	27400	27400	27400	950
3	20240709	193900	1176396850	27400	27400	27400	27400	0
4	20240709	193800	1176396850	27400	27400	27400	27400	0
5	20240709	193700	1176396850	27400	27400	27400	27400	0
6	20240709	193600	1176396850	27400	27400	27400	27400	0
7	20240709	193500	1176396850	27400	27400	27400	27400	0
8	20240709	193400	1176396850	27400	27400	27400	27400	0
9	20240709	193300	1176396850	27400	27400	27400	27400	0
10	20240709	193200	1176396850	27400	27400	27400	27400	0
11	20240709	193100	1176396850	27400	27400	27400	27400	0
12	20240709	193000	1176396850	27400	27400	27400	27400	0
13	20240709	192900	1176396850	27400	27400	27400	27400	0
14	20240709	192800	1176396850	27400	27400	27400	27400	0
15	20240709	192700	1176396850	27400	27400	27400	27400	0
16	20240709	192600	1176396850	27400	27400	27400	27400	0
17	20240709	192500	1176396850	27400	27400	27400	27400	0
18	20240709	192400	1176396850	27400	27400	27400	27400	0
19	20240709	192300	1176396850	27400	27400	27400	27400	0
20	20240709	192200	1176396850	27400	27400	27400	27400	0
21	20240709	192100	1176396850	27400	27400	27400	27400	0
22	20240709	192000	1176396850	27400	27400	27400	27400	0
23	20240709	191900	1176396850	27400	27400	27400	27400	0
24	20240709	191800	1176396850	27400	27400	27400	27400	0
25	20240709	191700	1176396850	27400	27400	27400	27400	0
26	20240709	191600	1176396850	27400	27400	27400	27400	0
27	20240709	191500	1176396850	27400	27400	27400	27400	0
28	20240709	191400	1176396850	27400	27400	27400	27400	0
29	20240709	191300	1176396850	27400	27400	27400	27400	0
30	20240709	191200	1176396850	27400	27400	27400	27400	0
31	20240709	191100	1176396850	27400	27400	27400	27400	0
32	20240709	191000	1176396850	27400	27400	27400	27400	950
33	20240709	190900	1176396850	27400	27400	27400	27400	0
34	20240709	190800	1176396850	27400	27400	27400	27400	0
35	20240709	190700	1176396850	27400	27400	27400	27400	0
36	20240709	190600	1176396850	27400	27400	27400	27400	0
37	20240709	190500	1176396850	27400	27400	27400	27400	0
38	20240709	190400	1176396850	27400	27400	27400	27400	0
39	20240709	190300	1176396850	27400	27400	27400	27400	0
40	20240709	190200	1176396850	27400	27400	27400	27400	0
41	20240709	190100	1176396850	27400	27400	27400	27400	0
42	20240709	190000	1176396850	27400	27400	27400	27400	0
43	20240709	185900	1176396850	27400	27400	27400	27400	0
44	20240709	185800	1176396850	27400	27400	27400	27400	0
45	20240709	185700	1176396850	27400	27400	27400	27400	0
46	20240709	185600	1176396850	27400	27400	27400	27400	0
47	20240709	185500	1176396850	27400	27400	27400	27400	0
48	20240709	185400	1176396850	27400	27400	27400	27400	0
49	20240709	185300	1176396850	27400	27400	27400	27400	0
50	20240709	185200	1176396850	27400	27400	27400	27400	0
51	20240709	185100	1176396850	27400	27400	27400	27400	0
52	20240709	185000	1176396850	27400	27400	27400	27400	0
53	20240709	184900	1176396850	27400	27400	27400	27400	0
54	20240709	184800	1176396850	27400	27400	27400	27400	0
55	20240709	184700	1176396850	27400	27400	27400	27400	0
56	20240709	184600	1176396850	27400	27400	27400	27400	0
57	20240709	184500	1176396850	27400	27400	27400	27400	0
58	20240709	184400	1176396850	27400	27400	27400	27400	0
59	20240709	184300	1176396850	27400	27400	27400	27400	0
60	20240709	184200	1176396850	27400	27400	27400	27400	0
61	20240709	184100	1176396850	27400	27400	27400	27400	0
62	20240709	184000	1176396850	27400	27400	27400	27400	950
63	20240709	183900	1176396850	27400	27400	27400	27400	0
64	20240709	183800	1176396850	27400	27400	27400	27400	0
65	20240709	183700	1176396850	27400	27400	27400	27400	0
66	20240709	183600	1176396850	27400	27400	27400	27400	0
67	20240709	183500	1176396850	27400	27400	27400	27400	0
68	20240709	183400	1176396850	27400	27400	27400	27400	0
69	20240709	183300	1176396850	27400	27400	27400	27400	0
70	20240709	183200	1176396850	27400	27400	27400	27400	0
71	20240709	183100	1176396850	27400	27400	27400	27400	0
72	20240709	183000	1176396850	27400	27400	27400	27400	0
73	20240709	182900	1176396850	27400	27400	27400	27400	0
74	20240709	182800	1176396850	27400	27400	27400	27400	0
75	20240709	182700	1176396850	27400	27400	27400	27400	0
76	20240709	182600	1176396850	27400	27400	27400	27400	0
77	20240709	182500	1176396850	27400	27400	27400	27400	0
78	20240709	182400	1176396850	27400	27400	27400	27400	0
79	20240709	182300	1176396850	27400	27400	27400	27400	0
80	20240709	182200	1176396850	27400	27400	27400	27400	0
81	20240709	182100	1176396850	27400	27400	27400	27400	0
82	20240709	182000	1176396850	27400	27400	27400	27400	0
83	20240709	181900	1176396850	27400	27400	27400	27400	0
84	20240709	181800	1176396850	27400	27400	27400	27400	0
85	20240709	181700	1176396850	27400	27400	27400	27400	0
86	20240709	181600	1176396850	27400	27400	27400	27400	0
87	20240709	181500	1176396850	27400	27400	27400	27400	0
88	20240709	181400	1176396850	27400	27400	27400	27400	0
89	20240709	181300	1176396850	27400	27400	27400	27400	0
90	20240709	181200	1176396850	27400	27400	27400	27400	0
91	20240709	181100	1176396850	27400	27400	27400	27400	0
92	20240709	181000	1176396850	27400	27400	27400	27400	950
93	20240709	180900	1176396850	27400	27400	27400	27400	0
94	20240709	180800	1176396850	27400	27400	27400	27400	0
95	20240709	180700	1176396850	27400	27400	27400	27400	0
96	20240709	180600	1176396850	27400	27400	27400	27400	0
97	20240709	180500	1176396850	27400	27400	27400	27400	0
98	20240709	180400	1176396850	27400	27400	27400	27400	0
99	20240709	180300	1176396850	27400	27400	27400	27400	0
100	20240709	180200	1176396850	27400	27400	27400	27400	0
101	20240709	180100	1176396850	27400	27400	27400	27400	0
102	20240709	180000	1176396850	27400	27400	27400	27400	0
103	20240709	175900	1176396850	27400	27400	27400	27400	0
104	20240709	175800	1176396850	27400	27400	27400	27400	0
105	20240709	175700	1176396850	27400	27400	27400	27400	0
106	20240709	175600	1176396850	27400	27400	27400	27400	0
107	20240709	175500	1176396850	27400	27400	27400	27400	0
108	20240709	175400	1176396850	27400	27400	27400	27400	0
109	20240709	175300	1176396850	27400	27400	27400	27400	0
110	20240709	175200	1176396850	27400	27400	27400	27400	0
111	20240709	175100	1176396850	27400	27400	27400	27400	0
112	20240709	175000	1176396850	27400	27400	27400	27400	0
113	20240709	174900	1176396850	27400	27400	27400	27400	0
114	20240709	174800	1176396850	27400	27400	27400	27400	0
115	20240709	174700	1176396850	27400	27400	27400	27400	0
116	20240709	174600	1176396850	27400	27400	27400	27400	0
117	20240709	174500	1176396850	27400	27400	27400	27400	0
118	20240709	174400	1176396850	27400	27400	27400	27400	0
119	20240709	174300	1176396850	27400	27400	27400	27400	0
120	20240709	174200	1176396850	27400	27400	27400	27400	0
121	20240709	174100	1176396850	27400	27400	27400	27400	0
122	20240709	174000	1176396850	27400	27400	27400	27400	950
123	20240709	173900	1176396850	27400	27400	27400	27400	0
124	20240709	173800	1176396850	27400	27400	27400	27400	0
125	20240709	173700	1176396850	27400	27400	27400	27400	0
126	20240709	173600	1176396850	27400	27400	27400	27400	0
127	20240709	173500	1176396850	27400	27400	27400	27400	0
128	20240709	173400	1176396850	27400	27400	27400	27400	0
129	20240709	173300	1176396850	27400	27400	27400	27400	0
130	20240709	173200	1176396850	27400	27400	27400	27400	0
131	20240709	173100	1176396850	27400	27400	27400	27400	0
132	20240709	173000	1176396850	27400	27400	27400	27400	0
133	20240709	172900	1176396850	27400	27400	27400	27400	0
134	20240709	172800	1176396850	27400	27400	27400	27400	0
135	20240709	172700	1176396850	27400	27400	27400	27400	0
136	20240709	172600	1176396850	27400	27400	27400	27400	0
137	20240709	172500	1176396850	27400	27400	27400	27400	0
138	20240709	172400	1176396850	27400	27400	27400	27400	0
139	20240709	172300	1176396850	27400	27400	27400	27400	0
140	20240709	172200	1176396850	27400	27400	27400	27400	0
141	20240709	172100	1176396850	27400	27400	27400	27400	0
142	20240709	172000	1176396850	27400	27400	27400	27400	0
143	20240709	171900	1176396850	27400	27400	27400	27400	0
144	20240709	171800	1176396850	27400	27400	27400	27400	0
145	20240709	171700	1176396850	27400	27400	27400	27400	0
146	20240709	171600	1176396850	27400	27400	27400	27400	0
147	20240709	171500	1176396850	27400	27400	27400	27400	0
148	20240709	171400	1176396850	27400	27400	27400	27400	0
149	20240709	171300	1176396850	27400	27400	27400	27400	0
150	20240709	171200	1176396850	27400	27400	27400	27400	0
151	20240709	171100	1176396850	27400	27400	27400	27400	0
152	20240709	171000	1176396850	27400	27400	27400	27400	950
153	20240709	170900	1176396850	27400	27400	27400	27400	0
154	20240709	170800	1176396850	27400	27400	27400	27400	0
155	20240709	170700	1176396850	27400	27400	27400	27400	0
156	20240709	170600	1176396850	27400	27400	27400	27400	0
157	20240709	170500	1176396850	27400	27400	27400	27400	0
158	20240709	170400	1176396850	27400	27400	27400	27400	0
159	20240709	170300	1176396850	27400	27400	27400	27400	0
160	20240709	170200	1176396850	27400	27400	27400	27400	0
161	20240709	170100	1176396850	27400	27400	27400	27400	0
162	20240709	170000	1176396850	27400	27400	27400	27400	0
163	20240709	165900	1176396850	27400	27400	27400	27400	0
164	20240709	165800	1176396850	27400	27400	27400	27400	0
165	20240709	165700	1176396850	27400	27400	27400	27400	0
166	20240709	165600	1176396850	27400	27400	27400	27400	0
167	20240709	165500	1176396850	27400	27400	27400	27400	0
168	20240709	165400	1176396850	27400	27400	27400	27400	0
169	20240709	165300	1176396850	27400	27400	27400	27400	0
170	20240709	165200	1176396850	27400	27400	27400	27400	0
171	20240709	165100	1176396850	27400	27400	27400	27400	0
172	20240709	165000	1176396850	27400	27400	27400	27400	0
173	20240709	164900	1176396850	27400	27400	27400	27400	0
174	20240709	164800	1176396850	27400	27400	27400	27400	0
175	20240709	164700	1176396850	27400	27400	27400	27400	0
176	20240709	164600	1176396850	27400	27400	27400	27400	0
177	20240709	164500	1176396850	27400	27400	27400	27400	0
178	20240709	164400	1176396850	27400	27400	27400	27400	0
179	20240709	164300	1176396850	27400	27400	27400	27400	0
180	20240709	164200	1176396850	27400	27400	27400	27400	0
181	20240709	164100	1176396850	27400	27400	27400	27400	0
182	20240709	164000	1176396850	27400	27400	27400	27400	950
183	20240709	163900	1176396850	27400	27400	27400	27400	0
184	20240709	163800	1176396850	27400	27400	27400	27400	0
185	20240709	163700	1176396850	27400	27400	27400	27400	0
186	20240709	163600	1176396850	27400	27400	27400	27400	0
187	20240709	163500	1176396850	27400	27400	27400	27400	0
188	20240709	163400	1176396850	27400	27400	27400	27400	0
189	20240709	163300	1176396850	27400	27400	27400	27400	0
190	20240709	163200	1176396850	27400	27400	27400	27400	0
191	20240709	163100	1176396850	27400	27400	27400	27400	0
192	20240709	163000	1176396850	27400	27400	27400	27400	0
193	20240709	162900	1176396850	27400	27400	27400	27400	0
194	20240709	162800	1176396850	27400	27400	27400	27400	0
195	20240709	162700	1176396850	27400	27400	27400	27400	0
196	20240709	162600	1176396850	27400	27400	27400	27400	0
197	20240709	162500	1176396850	27400	27400	27400	27400	0
198	20240709	162400	1176396850	27400	27400	27400	27400	0
199	20240709	162300	1176396850	27400	27400	27400	27400	0
200	20240709	162200	1176396850	27400	27400	27400	27400	0
201	20240709	162100	1176396850	27400	27400	27400	27400	0
202	20240709	162000	1176396850	27400	27400	27400	27400	0
203	20240709	161900	1176396850	27400	27400	27400	27400	0
204	20240709	161800	1176396850	27400	27400	27400	27400	0
205	20240709	161700	1176396850	27400	27400	27400	27400	0
206	20240709	161600	1176396850	27400	27400	27400	27400	0
207	20240709	161500	1176396850	27400	27400	27400	27400	0
208	20240709	161400	1176396850	27400	27400	27400	27400	0
209	20240709	161300	1176396850	27400	27400	27400	27400	0
210	20240709	161200	1176396850	27400	27400	27400	27400	0
211	20240709	161100	1176396850	27400	27400	27400	27400	0
212	20240709	161000	1176396850	27400	27400	27400	27400	950
213	20240709	160900	1176396850	27400	27400	27400	27400	0
214	20240709	160800	1176396850	27400	27400	27400	27400	0
215	20240709	160700	1176396850	27400	27400	27400	27400	0
216	20240709	160600	1176396850	27400	27400	27400	27400	0
217	20240709	160500	1176396850	27400	27400	27400	27400	0
218	20240709	160400	1176396850	27400	27400	27400	27400	0
219	20240709	160300	1176396850	27400	27400	27400	27400	0
220	20240709	160200	1176396850	27400	27400	27400	27400	0
221	20240709	160100	1176396850	27400	27400	27400	27400	0
222	20240709	160000	1176396850	27400	27400	27400	27400	0
223	20240709	155900	1176396850	27400	27400	27400	27400	0
224	20240709	155800	1176396850	27400	27400	27400	27400	0
225	20240709	155700	1176396850	27400	27400	27400	27400	0
226	20240709	155600	1176396850	27400	27400	27400	27400	0
227	20240709	155500	1176396850	27400	27400	27400	27400	0
228	20240709	155400	1176396850	27400	27400	27400	27400	0
229	20240709	155300	1176396850	27400	27400	27400	27400	0
230	20240709	155200	1176396850	27400	27400	27400	27400	0
231	20240709	155100	1176396850	27400	27400	27400	27400	0
232	20240709	155000	1176396850	27400	27400	27400	27400	0
233	20240709	154900	1176396850	27400	27400	27400	27400	0
234	20240709	154800	1176396850	27400	27400	27400	27400	0
235	20240709	154700	1176396850	27400	27400	27400	27400	0
236	20240709	154600	1176396850	27400	27400	27400	27400	0
237	20240709	154500	1176396850	27400	27400	27400	27400	0
238	20240709	154400	1176396850	27400	27400	27400	27400	0
239	20240709	154300	1176396850	27400	27400	27400	27400	0
240	20240709	154200	1176396850	27400	27400	27400	27400	0
241	20240709	154100	1176396850	27400	27400	27400	27400	0
242	20240709	154000	1176396850	27400	27400	27400	27400	950
243	20240709	153900	1176396850	27400	27400	27400	27400	0
244	20240709	153800	1176396850	27400	27400	27400	27400	0
245	20240709	153700	1176396850	27400	27400	27400	27400	0
246	20240709	153600	1176396850	27400	27400	27400	27400	0
247	20240709	153500	1176396850	27400	27400	27400	27400	0
248	20240709	153400	1176396850	27400	27400	27400	27400	0
249	20240709	153300	1176396850	27400	27400	27400	27400	0
250	20240709	153200	1176396850	27400	27400	27400	27400	0
251	20240709	153100	1176396850	27400	27400	27400	27400	0
252	20240709	153000	1176396850	27400	27400	27400	27400	950
253	20240709	152900	1150366850	27400	27400	27400	27400	0
254	20240709	152800	1150366850	27400	27400	27400	27400	0
255	20240709	152700	1150366850	27400	27400	27400	27400	0
256	20240709	152600	1150366850	27400	27400	27400	27400	0
257	20240709	152500	1150366850	27400	27400	27400	27400	0
258	20240709	152400	1150366850	27400	27400	27400	27400	0
259	20240709	152300	1150366850	27400	27400	27400	27400	0
260	20240709	152200	1150366850	27400	27400	27400	27400	0
261	20240709	152100	1150366850	27400	27400	27400	27400	0
262	20240709	152000	1150366850	27400	27400	27400	27400	0
263	20240709	151900	1150366850	27400	27450	27450	27400	51
264	20240709	151800	1148969250	27400	27400	27450	27400	11
265	20240709	151700	1148667750	27400	27400	27400	27350	128
266	20240709	151600	1145161900	27350	27500	27500	27350	3083
267	20240709	151500	1060805050	27450	27500	27500	27450	153
268	20240709	151400	1056605100	27450	27500	27500	27450	12
269	20240709	151300	1056275150	27500	27500	27500	27500	34
270	20240709	151200	1055340150	27500	27500	27500	27500	0
271	20240709	151100	1055340150	27500	27450	27500	27450	41
272	20240709	151000	1054212850	27450	27500	27500	27450	16
273	20240709	150900	1053773100	27450	27500	27500	27450	25
274	20240709	150800	1053086800	27450	27400	27450	27400	39
275	20240709	150700	1052017400	27400	27400	27400	27400	3
276	20240709	150600	1051935200	27450	27400	27450	27400	25
277	20240709	150500	1051249150	27400	27450	27450	27400	4
278	20240709	150400	1051139500	27400	27400	27400	27400	5
279	20240709	150300	1051002500	27400	27400	27450	27400	13
280	20240709	150200	1050645850	27400	27450	27450	27400	26
281	20240709	150100	1049932450	27450	27350	27450	27350	213
282	20240709	150000	1044085800	27350	27400	27450	27350	56
283	20240709	145900	1042551500	27400	27400	27400	27400	2
284	20240709	145800	1042496700	27400	27400	27450	27400	27
285	20240709	145700	1041756850	27400	27400	27400	27400	59
286	20240709	145600	1040140250	27450	27400	27450	27400	24
287	20240709	145500	1039482600	27450	27400	27450	27400	24
288	20240709	145400	1038824900	27400	27400	27400	27400	4
289	20240709	145300	1038715300	27450	27400	27450	27400	44
290	20240709	145200	1037508750	27400	27400	27400	27400	47
291	20240709	145100	1036220950	27450	27400	27450	27400	22
292	20240709	145000	1035618100	27400	27350	27400	27350	46
293	20240709	144900	1034358700	27350	27350	27350	27350	26
294	20240709	144800	1033647600	27400	27400	27400	27400	1
295	20240709	144700	1033620200	27350	27400	27400	27350	37
296	20240709	144600	1032608200	27350	27350	27350	27350	26
297	20240709	144500	1031897100	27350	27400	27450	27350	72
298	20240709	144400	1029924300	27400	27400	27400	27400	19
299	20240709	144300	1029403700	27400	27400	27450	27400	24
300	20240709	144200	1028746050	27400	27400	27400	27400	4
301	20240709	144100	1028636450	27350	27350	27400	27350	30
302	20240709	144000	1027815850	27400	27400	27450	27350	30
303	20240709	143900	1026994000	27350	27400	27400	27350	32
304	20240709	143800	1026117550	27450	27400	27450	27400	20
305	20240709	143700	1025569500	27400	27400	27400	27400	14
306	20240709	143600	1025185900	27350	27350	27350	27350	24
307	20240709	143500	1024529500	27350	27450	27450	27350	60
308	20240709	143400	1022885550	27450	27400	27450	27400	24
309	20240709	143300	1022227900	27450	27450	27450	27400	21
310	20240709	143200	1021652400	27400	27450	27450	27400	27
311	20240709	143100	1020912450	27400	27400	27400	27400	7
312	20240709	143000	1020720650	27400	27450	27450	27400	19
313	20240709	142900	1020200000	27400	27400	27400	27400	246
314	20240709	142800	1013459600	27450	27400	27450	27400	25
315	20240709	142700	1012774550	27400	27400	27450	27400	22
316	20240709	142600	1012171700	27400	27400	27400	27400	27
317	20240709	142500	1011431900	27400	27450	27450	27400	6
318	20240709	142400	1011267450	27450	27450	27450	27450	50
319	20240709	142300	1009894950	27450	27450	27500	27450	48
320	20240709	142200	1008577300	27450	27450	27450	27450	20
321	20240709	142100	1008028300	27450	27450	27450	27450	19
322	20240709	142000	1007506750	27450	27400	27500	27400	314
323	20240709	141900	998872700	27400	27450	27450	27400	26
324	20240709	141800	998160250	27400	27400	27400	27400	19
325	20240709	141700	997639650	27400	27450	27450	27400	34
326	20240709	141600	996707350	27400	27400	27400	27400	19
327	20240709	141500	996186750	27400	27450	27450	27400	16
328	20240709	141400	995747850	27450	27450	27450	27450	12
329	20240709	141300	995418450	27450	27400	27450	27400	26
330	20240709	141200	994706000	27400	27500	27500	27400	21
331	20240709	141100	994130450	27400	27450	27450	27400	85
332	20240709	141000	991798100	27400	27400	27450	27400	27
333	20240709	140900	991058250	27400	27450	27450	27400	39
334	20240709	140800	989989600	27350	27350	27350	27350	21
335	20240709	140700	989415250	27350	27350	27400	27350	35
336	20240709	140600	988457300	27350	27400	27400	27350	755
337	20240709	140500	967774000	27450	27400	27450	27400	77
338	20240709	140400	965664150	27400	27400	27400	27400	70
339	20240709	140300	963746150	27450	27400	27450	27400	7
340	20240709	140200	963554300	27400	27450	27450	27400	26
341	20240709	140100	962841850	27400	27400	27450	27400	26
342	20240709	140000	962129400	27400	27400	27450	27400	21
343	20240709	135900	961553950	27400	27450	27450	27400	52
344	20240709	135800	960129100	27400	27400	27400	27400	22
345	20240709	135700	959526300	27450	27450	27450	27450	1
346	20240709	135600	959498850	27400	27400	27400	27400	19
347	20240709	135500	958978250	27450	27400	27450	27400	34
348	20240709	135400	958046300	27400	27400	27450	27400	95
349	20240709	135300	955442350	27400	27400	27400	27400	19
350	20240709	135200	954921750	27450	27450	27450	27450	91
351	20240709	135100	952423800	27450	27450	27450	27450	17
352	20240709	135000	951957150	27450	27450	27450	27450	1
353	20240709	134900	951929700	27400	27400	27500	27350	186
354	20240709	134800	946825600	27400	27400	27400	27350	104
355	20240709	134700	943977000	27400	27400	27450	27400	110
356	20240709	134600	940958550	27450	27400	27450	27350	59
357	20240709	134500	939341850	27400	27450	27450	27400	15
358	20240709	134400	938930750	27450	27450	27500	27400	20
359	20240709	134300	938382200	27400	27400	27400	27400	30
360	20240709	134200	937560200	27400	27350	27400	27350	23
361	20240709	134100	936931000	27450	27400	27450	27350	31
362	20240709	134000	936081900	27450	27450	27450	27450	1
363	20240709	133900	936054450	27350	27350	27400	27350	125
364	20240709	133800	932635650	27350	27350	27350	27350	20
365	20240709	133700	932088650	27400	27350	27400	27350	245
366	20240709	133600	925376600	27350	27350	27350	27350	18
367	20240709	133500	924884300	27400	27350	27400	27350	45
368	20240709	133400	923652250	27400	27350	27400	27350	17
369	20240709	133300	923187150	27350	27300	27350	27300	73
370	20240709	133200	921191600	27300	27300	27400	27300	1130
371	20240709	133100	890231350	27300	27350	27350	27300	1086
372	20240709	133000	860533650	27400	27350	27400	27350	141
373	20240709	132900	856677150	27400	27400	27400	27400	7
374	20240709	132800	856485350	27350	27400	27400	27350	42
375	20240709	132700	855336550	27350	27350	27400	27350	55
376	20240709	132600	853832250	27350	27350	27400	27350	158
377	20240709	132500	849505950	27400	27350	27400	27350	28
378	20240709	132400	848740100	27350	27350	27400	27350	74
379	20240709	132300	846715150	27400	27350	27400	27350	27
380	20240709	132200	845975400	27350	27350	27400	27350	41
381	20240709	132100	844853500	27350	27400	27400	27350	30
382	20240709	132000	844032400	27400	27500	27500	27350	4647
383	20240709	131900	716362050	27550	27500	27600	27500	37
384	20240709	131800	715344200	27500	27550	27550	27500	1374
385	20240709	131700	677490850	27600	27550	27600	27550	3
386	20240709	131600	677408150	27550	27600	27600	27550	33
387	20240709	131500	676498950	27550	27600	27600	27550	1220
388	20240709	131400	642827500	27600	27650	27650	27600	58
389	20240709	131300	641226650	27600	27650	27650	27600	26
390	20240709	131200	640508700	27600	27600	27650	27600	46
391	20240709	131100	639238650	27650	27650	27650	27650	1
392	20240709	131000	639211000	27600	27600	27600	27600	21
393	20240709	130900	638631400	27600	27650	27650	27600	20
394	20240709	130800	638079350	27600	27650	27650	27600	22
395	20240709	130700	637472000	27650	27650	27650	27600	456
396	20240709	130600	624864650	27650	27600	27650	27600	18
397	20240709	130500	624367000	27600	27600	27600	27600	27
398	20240709	130400	623621800	27600	27650	27650	27600	22
399	20240709	130300	623014550	27600	27600	27600	27600	19
400	20240709	130200	622490150	27650	27600	27650	27600	30
401	20240709	130100	621662100	27600	27600	27650	27600	46
402	20240709	130000	620392450	27600	27600	27600	27600	1
403	20240709	125900	620364850	27600	27650	27650	27600	20
404	20240709	125800	619812800	27600	27600	27600	27600	20
405	20240709	125700	619260800	27650	27600	27650	27600	62
406	20240709	125600	617549500	27650	27600	27650	27600	20
407	20240709	125500	616997450	27600	27600	27650	27600	22
408	20240709	125400	616390200	27650	27650	27650	27650	1
409	20240709	125300	616362550	27600	27650	27650	27600	23
410	20240709	125200	615727550	27650	27600	27650	27600	20
411	20240709	125100	615175500	27600	27650	27650	27600	19
412	20240709	125000	614651050	27600	27600	27600	27600	20
413	20240709	124900	614099050	27650	27600	27650	27600	98
414	20240709	124800	611389400	27600	27600	27600	27600	33
415	20240709	124700	610478600	27600	27600	27650	27600	138
416	20240709	124600	606669750	27600	27600	27650	27600	121
417	20240709	124500	603330100	27600	27600	27600	27600	21
418	20240709	124400	602750500	27650	27600	27650	27600	32
419	20240709	124300	601867250	27650	27650	27650	27650	2
420	20240709	124200	601811950	27600	27600	27600	27600	31
421	20240709	124100	600956350	27600	27600	27650	27600	46
422	20240709	124000	599686450	27600	27650	27650	27600	20
423	20240709	123900	599134400	27650	27600	27650	27600	22
424	20240709	123800	598527150	27650	27600	27650	27600	25
425	20240709	123700	597836850	27600	27600	27600	27600	1
426	20240709	123600	597809250	27600	27600	27650	27600	22
427	20240709	123500	597202000	27600	27650	27650	27600	35
428	20240709	123400	596235200	27650	27600	27650	27600	270
429	20240709	123300	588783150	27600	27600	27650	27600	32
430	20240709	123200	587899900	27600	27600	27600	27600	25
431	20240709	123100	587209900	27600	27600	27650	27600	39
432	20240709	123000	586133300	27600	27600	27600	27600	19
433	20240709	122900	585608900	27650	27650	27650	27600	21
434	20240709	122800	585029200	27650	27700	27700	27600	38
435	20240709	122700	583978900	27650	27650	27650	27650	20
436	20240709	122600	583425900	27650	27650	27700	27650	87
437	20240709	122500	581020300	27650	27650	27650	27650	19
438	20240709	122400	580494950	27700	27650	27700	27650	36
439	20240709	122300	579499500	27650	27700	27700	27650	21
440	20240709	122200	578918800	27650	27650	27650	27650	21
441	20240709	122100	578338150	27650	27650	27700	27650	90
442	20240709	122000	575849600	27650	27650	27650	27650	32
443	20240709	121900	574964800	27700	27650	27700	27650	22
444	20240709	121800	574356400	27650	27700	27700	27650	24
445	20240709	121700	573692550	27650	27650	27650	27650	43
446	20240709	121600	572503600	27650	27650	27700	27650	21
447	20240709	121500	571922900	27650	27650	27650	27650	0
448	20240709	121400	571922900	27650	27650	27700	27650	21
449	20240709	121300	571342200	27650	27700	27700	27650	32
450	20240709	121200	570456800	27650	27650	27700	27650	37
451	20240709	121100	569433500	27700	27650	27700	27650	19
452	20240709	121000	568908100	27650	27650	27700	27650	24
453	20240709	120900	568244300	27700	27700	27700	27700	2
454	20240709	120800	568188900	27650	27700	27700	27650	20
455	20240709	120700	567635850	27650	27650	27650	27650	21
456	20240709	120600	567055200	27700	27650	27700	27650	19
457	20240709	120500	566529800	27650	27650	27650	27650	21
458	20240709	120400	565949150	27700	27650	27700	27650	20
459	20240709	120300	565396100	27700	27700	27700	27700	1
460	20240709	120200	565368400	27650	27650	27650	27650	22
461	20240709	120100	564760100	27650	27650	27700	27650	239
462	20240709	120000	558151700	27650	27700	27700	27650	20
463	20240709	115900	557598650	27650	27700	27700	27650	82
464	20240709	115800	555328850	27700	27700	27700	27700	1
465	20240709	115700	555301150	27650	27650	27650	27650	20
466	20240709	115600	554748150	27650	27650	27700	27650	143
467	20240709	115500	550794150	27650	27650	27700	27650	22
468	20240709	115400	550185800	27650	27650	27650	27650	19
469	20240709	115300	549660450	27700	27650	27700	27650	20
470	20240709	115200	549107400	27650	27650	27650	27650	1
471	20240709	115100	549079750	27650	27650	27700	27650	21
472	20240709	115000	548499050	27650	27700	27700	27650	19
473	20240709	114900	547973650	27700	27700	27700	27650	37
474	20240709	114800	546949700	27700	27650	27700	27650	21
475	20240709	114700	546368950	27650	27650	27700	27650	549
476	20240709	114600	531164100	27650	27650	27700	27650	10
477	20240709	114500	530887550	27650	27700	27700	27650	21
478	20240709	114400	530306850	27650	27650	27650	27650	25
479	20240709	114300	529615600	27700	27650	27700	27650	20
480	20240709	114200	529062550	27650	27700	27700	27650	41
481	20240709	114100	527927950	27650	27650	27650	27650	0
482	20240709	114000	527927950	27650	27700	27700	27650	23
483	20240709	113900	527291750	27650	27650	27650	27650	40
484	20240709	113800	526185750	27650	27650	27650	27650	20
485	20240709	113700	525632750	27650	27650	27650	27650	121
486	20240709	113600	522287100	27700	27700	27700	27650	29
487	20240709	113500	521484750	27700	27700	27700	27700	16
488	20240709	113400	521041550	27650	27650	27700	27650	28
489	20240709	113300	520266950	27650	27650	27650	27650	19
490	20240709	113200	519741600	27650	27650	27650	27650	19
491	20240709	113100	519216250	27700	27650	27700	27650	21
492	20240709	113000	518635500	27700	27650	27700	27650	25
493	20240709	112900	517944000	27700	27700	27700	27700	10
494	20240709	112800	517667000	27650	27650	27650	27650	20
495	20240709	112700	517114000	27650	27650	27650	27650	27
496	20240709	112600	516367450	27650	27650	27700	27650	146
497	20240709	112500	512325800	27650	27700	27700	27650	56
498	20240709	112400	510774650	27700	27700	27700	27700	19
499	20240709	112300	510248350	27700	27700	27700	27700	2
500	20240709	112200	510192950	27700	27700	27700	27700	44
501	20240709	112100	508974150	27700	27700	27700	27700	18
502	20240709	112000	508475550	27700	27700	27700	27700	21
503	20240709	111900	507893850	27700	27700	27700	27700	20
504	20240709	111800	507339850	27700	27700	27700	27700	0
505	20240709	111700	507339850	27700	27700	27700	27700	20
506	20240709	111600	506785850	27700	27700	27700	27700	21
507	20240709	111500	506204150	27700	27700	27700	27700	18
508	20240709	111400	505705550	27700	27700	27700	27700	21
509	20240709	111300	505123850	27700	27700	27700	27700	19
510	20240709	111200	504597550	27700	27700	27700	27700	0
511	20240709	111100	504597550	27700	27700	27700	27700	92
512	20240709	111000	502049150	27650	27650	27650	27650	19
513	20240709	110900	501523800	27650	27650	27650	27650	69
514	20240709	110800	499615950	27650	27650	27650	27650	71
515	20240709	110700	497652800	27700	27700	27700	27700	19
516	20240709	110600	497126500	27700	27650	27700	27650	119
517	20240709	110500	493830250	27650	27650	27650	27650	38
518	20240709	110400	492779550	27650	27650	27650	27650	20
519	20240709	110300	492226550	27700	27700	27700	27650	110
520	20240709	110200	489182500	27700	27650	27700	27650	30
521	20240709	110100	488352500	27700	27700	27700	27700	0
522	20240709	110000	488352500	27700	27700	27700	27700	2
523	20240709	105900	488297100	27650	27650	27650	27650	19
524	20240709	105800	487771750	27750	27750	27750	27650	123
525	20240709	105700	484360500	27650	27750	27750	27650	502
526	20240709	105600	470480100	27650	27700	27700	27650	103
527	20240709	105500	467630000	27700	27650	27700	27650	52
528	20240709	105400	466190150	27650	27650	27650	27650	0
529	20240709	105300	466190150	27650	27650	27650	27650	1
530	20240709	105200	466162500	27650	27650	27650	27650	2
531	20240709	105100	466107200	27700	27700	27700	27700	0
532	20240709	105000	466107200	27700	27700	27700	27700	59
533	20240709	104900	464472900	27700	27700	27700	27650	23
534	20240709	104800	463835850	27700	27700	27700	27700	30
535	20240709	104700	463004850	27700	27700	27700	27650	1149
536	20240709	104600	431204850	27650	27650	27650	27650	1
537	20240709	104500	431177200	27700	27700	27700	27650	604
538	20240709	104400	414446500	27700	27700	27700	27700	32
539	20240709	104300	413560100	27700	27700	27700	27700	2
540	20240709	104200	413504700	27700	27700	27700	27700	34
541	20240709	104100	412562900	27750	27750	27750	27750	0
542	20240709	104000	412562900	27750	27700	27750	27700	135
543	20240709	103900	408816700	27700	27700	27700	27700	1
544	20240709	103800	408789000	27750	27750	27750	27750	9
545	20240709	103700	408539250	27700	27750	27750	27700	4
546	20240709	103600	408428300	27700	27750	27750	27700	41
547	20240709	103500	407292100	27750	27750	27750	27750	2
548	20240709	103400	407236600	27700	27700	27700	27700	32
549	20240709	103300	406350200	27750	27750	27750	27750	20
550	20240709	103200	405795200	27750	27750	27750	27750	1
551	20240709	103100	405767450	27700	27700	27700	27700	1
552	20240709	103000	405739750	27700	27700	27700	27700	7
553	20240709	102900	405545850	27700	27700	27700	27700	6
554	20240709	102800	405379650	27700	27700	27700	27700	0
555	20240709	102700	405379650	27700	27700	27700	27700	1
556	20240709	102600	405351950	27750	27750	27750	27750	0
557	20240709	102500	405351950	27750	27700	27750	27700	134
558	20240709	102400	401640100	27750	27750	27750	27750	158
559	20240709	102300	397255600	27800	27800	27800	27800	61
560	20240709	102200	395559800	27800	27800	27800	27800	0
561	20240709	102100	395559800	27800	27800	27800	27750	43
562	20240709	102000	394366150	27750	27800	27800	27750	161
563	20240709	101900	389890400	27800	27800	27800	27800	1
564	20240709	101800	389862600	27750	27750	27750	27750	0
565	20240709	101700	389862600	27750	27800	27800	27750	178
566	20240709	101600	384920550	27850	27750	27850	27750	463
567	20240709	101500	372072100	27700	27750	27750	27700	1012
568	20240709	101400	343989900	27800	27800	27800	27750	202
569	20240709	101300	338374350	27800	27800	27800	27800	622
570	20240709	101200	321082750	27850	27800	27850	27800	89
571	20240709	101100	318605200	27800	27800	27800	27800	141
572	20240709	101000	314685400	27800	27850	27850	27800	418
573	20240709	100900	303049900	27850	27850	27850	27850	236
574	20240709	100800	296477300	27900	27900	27900	27900	238
575	20240709	100700	289837100	27950	27950	27950	27950	1
576	20240709	100600	289809150	27900	27900	27900	27900	100
577	20240709	100500	287019150	27900	27900	27900	27900	85
578	20240709	100400	284647650	27900	27900	27900	27900	2
579	20240709	100300	284591850	27950	27900	27950	27900	6
580	20240709	100200	284424400	27900	27900	27900	27900	118
581	20240709	100100	281132200	27900	27900	27900	27900	3
582	20240709	100000	281048500	27900	27900	27900	27900	0
583	20240709	095900	281048500	27900	27900	27950	27900	27
584	20240709	095800	280295100	27950	27950	27950	27950	2
585	20240709	095700	280239200	27950	27950	27950	27950	2
586	20240709	095600	280183300	27950	27950	27950	27950	20
587	20240709	095500	279624300	27950	27950	27950	27950	1
588	20240709	095400	279596350	27900	27900	27900	27900	59
589	20240709	095300	277950250	27900	27900	27900	27900	28
590	20240709	095200	277169050	27850	27850	27850	27850	6
591	20240709	095100	277001950	27850	27850	27850	27850	17
592	20240709	095000	276528500	27850	27850	27850	27850	0
593	20240709	094900	276528500	27850	27850	27850	27850	3
594	20240709	094800	276444950	27900	27900	27900	27900	0
595	20240709	094700	276444950	27900	27850	27900	27850	202
596	20240709	094600	270819200	27800	27800	27800	27800	0
597	20240709	094500	270819200	27800	27750	27800	27750	598
598	20240709	094400	254195650	27750	27750	27800	27750	84
599	20240709	094300	251864600	27800	27900	27900	27800	434
600	20240709	094200	239793100	27850	27900	27900	27850	10
601	20240709	094100	239514550	27850	27850	27850	27850	36
602	20240709	094000	238511950	27850	27850	27900	27850	165
603	20240709	093900	233916250	27900	27900	27900	27900	1
604	20240709	093800	233888350	27850	27850	27850	27850	17
605	20240709	093700	233414900	27850	27850	27850	27850	19
606	20240709	093600	232885750	27900	27900	27900	27900	5
607	20240709	093500	232746250	27900	27900	27900	27900	1
608	20240709	093400	232718350	27900	27900	27900	27900	1
609	20240709	093300	232690450	27900	27900	27900	27900	0
610	20240709	093200	232690450	27900	27900	27900	27900	0
611	20240709	093100	232690450	27900	27900	27900	27900	0
612	20240709	093000	232690450	27900	27900	27900	27900	101
613	20240709	092900	229872550	27900	27900	27900	27900	11
614	20240709	092800	229565650	27900	27800	27900	27800	56
615	20240709	092700	228008750	27800	27800	27800	27750	163
616	20240709	092600	223477400	27800	27950	27950	27750	1028
617	20240709	092500	194887250	27950	27900	27950	27900	218
618	20240709	092400	188803650	27850	27850	27850	27850	32
619	20240709	092300	187912450	27850	27950	27950	27850	46
620	20240709	092200	186629950	27950	27950	27950	27950	4
621	20240709	092100	186518150	27950	27900	27950	27900	7
622	20240709	092000	186322550	27950	27950	27950	27950	28
623	20240709	091900	185539950	27850	27900	28000	27850	136
624	20240709	091800	181746000	27900	28000	28000	27900	40
625	20240709	091700	180627300	28000	27900	28000	27900	63
626	20240709	091600	178869500	27900	27900	27900	27900	15
627	20240709	091500	178451000	27900	27900	27900	27900	40
628	20240709	091400	177335000	27900	27900	27900	27850	312
629	20240709	091300	168630850	27900	27950	27950	27900	398
630	20240709	091200	157525700	28000	28000	28150	27950	1838
631	20240709	091100	106082650	28200	28050	28200	28000	661
632	20240709	091000	87555550	28050	28200	28200	28050	88
633	20240709	090900	85084150	28100	28200	28200	28100	40
634	20240709	090800	83959550	28100	28100	28100	28100	32
635	20240709	090700	83060350	28200	28150	28200	28150	82
636	20240709	090600	80748000	28050	28050	28050	28050	0
637	20240709	090500	80748000	28050	28050	28050	28050	0
638	20240709	090400	80748000	28050	28050	28050	28050	14
639	20240709	090300	80355300	28050	28150	28150	28050	56
640	20240709	090200	78782200	28150	28150	28250	28000	540
641	20240709	090100	63632000	28000	28100	28550	28000	1420
642	20240709	090000	23422100	28100	28000	28100	27850	837