KissMeData/055490/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194100	1076151250	24000	24000	24000	24000	913
3	20240712	194000	1076151250	24000	24000	24000	24000	0
4	20240712	193900	1076151250	24000	24000	24000	24000	0
5	20240712	193800	1076151250	24000	24000	24000	24000	0
6	20240712	193700	1076151250	24000	24000	24000	24000	0
7	20240712	193600	1076151250	24000	24000	24000	24000	0
8	20240712	193500	1076151250	24000	24000	24000	24000	0
9	20240712	193400	1076151250	24000	24000	24000	24000	0
10	20240712	193300	1076151250	24000	24000	24000	24000	0
11	20240712	193200	1076151250	24000	24000	24000	24000	0
12	20240712	193100	1076151250	24000	24000	24000	24000	0
13	20240712	193000	1076151250	24000	24000	24000	24000	0
14	20240712	192900	1076151250	24000	24000	24000	24000	0
15	20240712	192800	1076151250	24000	24000	24000	24000	0
16	20240712	192700	1076151250	24000	24000	24000	24000	0
17	20240712	192600	1076151250	24000	24000	24000	24000	0
18	20240712	192500	1076151250	24000	24000	24000	24000	0
19	20240712	192400	1076151250	24000	24000	24000	24000	0
20	20240712	192300	1076151250	24000	24000	24000	24000	0
21	20240712	192200	1076151250	24000	24000	24000	24000	0
22	20240712	192100	1076151250	24000	24000	24000	24000	0
23	20240712	192000	1076151250	24000	24000	24000	24000	0
24	20240712	191900	1076151250	24000	24000	24000	24000	0
25	20240712	191800	1076151250	24000	24000	24000	24000	0
26	20240712	191700	1076151250	24000	24000	24000	24000	0
27	20240712	191600	1076151250	24000	24000	24000	24000	0
28	20240712	191500	1076151250	24000	24000	24000	24000	0
29	20240712	191400	1076151250	24000	24000	24000	24000	0
30	20240712	191300	1076151250	24000	24000	24000	24000	0
31	20240712	191200	1076151250	24000	24000	24000	24000	0
32	20240712	191100	1076151250	24000	24000	24000	24000	913
33	20240712	191000	1076151250	24000	24000	24000	24000	0
34	20240712	190900	1076151250	24000	24000	24000	24000	0
35	20240712	190800	1076151250	24000	24000	24000	24000	0
36	20240712	190700	1076151250	24000	24000	24000	24000	0
37	20240712	190600	1076151250	24000	24000	24000	24000	0
38	20240712	190500	1076151250	24000	24000	24000	24000	0
39	20240712	190400	1076151250	24000	24000	24000	24000	0
40	20240712	190300	1076151250	24000	24000	24000	24000	0
41	20240712	190200	1076151250	24000	24000	24000	24000	0
42	20240712	190100	1076151250	24000	24000	24000	24000	0
43	20240712	190000	1076151250	24000	24000	24000	24000	0
44	20240712	185900	1076151250	24000	24000	24000	24000	0
45	20240712	185800	1076151250	24000	24000	24000	24000	0
46	20240712	185700	1076151250	24000	24000	24000	24000	0
47	20240712	185600	1076151250	24000	24000	24000	24000	0
48	20240712	185500	1076151250	24000	24000	24000	24000	0
49	20240712	185400	1076151250	24000	24000	24000	24000	0
50	20240712	185300	1076151250	24000	24000	24000	24000	0
51	20240712	185200	1076151250	24000	24000	24000	24000	0
52	20240712	185100	1076151250	24000	24000	24000	24000	0
53	20240712	185000	1076151250	24000	24000	24000	24000	0
54	20240712	184900	1076151250	24000	24000	24000	24000	0
55	20240712	184800	1076151250	24000	24000	24000	24000	0
56	20240712	184700	1076151250	24000	24000	24000	24000	0
57	20240712	184600	1076151250	24000	24000	24000	24000	0
58	20240712	184500	1076151250	24000	24000	24000	24000	0
59	20240712	184400	1076151250	24000	24000	24000	24000	0
60	20240712	184300	1076151250	24000	24000	24000	24000	0
61	20240712	184200	1076151250	24000	24000	24000	24000	0
62	20240712	184100	1076151250	24000	24000	24000	24000	913
63	20240712	184000	1076151250	24000	24000	24000	24000	0
64	20240712	183900	1076151250	24000	24000	24000	24000	0
65	20240712	183800	1076151250	24000	24000	24000	24000	0
66	20240712	183700	1076151250	24000	24000	24000	24000	0
67	20240712	183600	1076151250	24000	24000	24000	24000	0
68	20240712	183500	1076151250	24000	24000	24000	24000	0
69	20240712	183400	1076151250	24000	24000	24000	24000	0
70	20240712	183300	1076151250	24000	24000	24000	24000	0
71	20240712	183200	1076151250	24000	24000	24000	24000	0
72	20240712	183100	1076151250	24000	24000	24000	24000	0
73	20240712	183000	1076151250	24000	24000	24000	24000	0
74	20240712	182900	1076151250	24000	24000	24000	24000	0
75	20240712	182800	1076151250	24000	24000	24000	24000	0
76	20240712	182700	1076151250	24000	24000	24000	24000	0
77	20240712	182600	1076151250	24000	24000	24000	24000	0
78	20240712	182500	1076151250	24000	24000	24000	24000	0
79	20240712	182400	1076151250	24000	24000	24000	24000	0
80	20240712	182300	1076151250	24000	24000	24000	24000	0
81	20240712	182200	1076151250	24000	24000	24000	24000	0
82	20240712	182100	1076151250	24000	24000	24000	24000	0
83	20240712	182000	1076151250	24000	24000	24000	24000	0
84	20240712	181900	1076151250	24000	24000	24000	24000	0
85	20240712	181800	1076151250	24000	24000	24000	24000	0
86	20240712	181700	1076151250	24000	24000	24000	24000	0
87	20240712	181600	1076151250	24000	24000	24000	24000	0
88	20240712	181500	1076151250	24000	24000	24000	24000	0
89	20240712	181400	1076151250	24000	24000	24000	24000	0
90	20240712	181300	1076151250	24000	24000	24000	24000	0
91	20240712	181200	1076151250	24000	24000	24000	24000	0
92	20240712	181100	1076151250	24000	24000	24000	24000	913
93	20240712	181000	1076151250	24000	24000	24000	24000	0
94	20240712	180900	1076151250	24000	24000	24000	24000	0
95	20240712	180800	1076151250	24000	24000	24000	24000	0
96	20240712	180700	1076151250	24000	24000	24000	24000	0
97	20240712	180600	1076151250	24000	24000	24000	24000	0
98	20240712	180500	1076151250	24000	24000	24000	24000	0
99	20240712	180400	1076151250	24000	24000	24000	24000	0
100	20240712	180300	1076151250	24000	24000	24000	24000	0
101	20240712	180200	1076151250	24000	24000	24000	24000	0
102	20240712	180100	1076151250	24000	24000	24000	24000	0
103	20240712	180000	1076151250	24000	24000	24000	24000	0
104	20240712	175900	1076151250	24000	24000	24000	24000	0
105	20240712	175800	1076151250	24000	24000	24000	24000	0
106	20240712	175700	1076151250	24000	24000	24000	24000	0
107	20240712	175600	1076151250	24000	24000	24000	24000	0
108	20240712	175500	1076151250	24000	24000	24000	24000	0
109	20240712	175400	1076151250	24000	24000	24000	24000	0
110	20240712	175300	1076151250	24000	24000	24000	24000	0
111	20240712	175200	1076151250	24000	24000	24000	24000	0
112	20240712	175100	1076151250	24000	24000	24000	24000	0
113	20240712	175000	1076151250	24000	24000	24000	24000	0
114	20240712	174900	1076151250	24000	24000	24000	24000	0
115	20240712	174800	1076151250	24000	24000	24000	24000	0
116	20240712	174700	1076151250	24000	24000	24000	24000	0
117	20240712	174600	1076151250	24000	24000	24000	24000	0
118	20240712	174500	1076151250	24000	24000	24000	24000	0
119	20240712	174400	1076151250	24000	24000	24000	24000	0
120	20240712	174300	1076151250	24000	24000	24000	24000	0
121	20240712	174200	1076151250	24000	24000	24000	24000	0
122	20240712	174100	1076151250	24000	24000	24000	24000	913
123	20240712	174000	1076151250	24000	24000	24000	24000	0
124	20240712	173900	1076151250	24000	24000	24000	24000	0
125	20240712	173800	1076151250	24000	24000	24000	24000	0
126	20240712	173700	1076151250	24000	24000	24000	24000	0
127	20240712	173600	1076151250	24000	24000	24000	24000	0
128	20240712	173500	1076151250	24000	24000	24000	24000	0
129	20240712	173400	1076151250	24000	24000	24000	24000	0
130	20240712	173300	1076151250	24000	24000	24000	24000	0
131	20240712	173200	1076151250	24000	24000	24000	24000	0
132	20240712	173100	1076151250	24000	24000	24000	24000	0
133	20240712	173000	1076151250	24000	24000	24000	24000	0
134	20240712	172900	1076151250	24000	24000	24000	24000	0
135	20240712	172800	1076151250	24000	24000	24000	24000	0
136	20240712	172700	1076151250	24000	24000	24000	24000	0
137	20240712	172600	1076151250	24000	24000	24000	24000	0
138	20240712	172500	1076151250	24000	24000	24000	24000	0
139	20240712	172400	1076151250	24000	24000	24000	24000	0
140	20240712	172300	1076151250	24000	24000	24000	24000	0
141	20240712	172200	1076151250	24000	24000	24000	24000	0
142	20240712	172100	1076151250	24000	24000	24000	24000	0
143	20240712	172000	1076151250	24000	24000	24000	24000	0
144	20240712	171900	1076151250	24000	24000	24000	24000	0
145	20240712	171800	1076151250	24000	24000	24000	24000	0
146	20240712	171700	1076151250	24000	24000	24000	24000	0
147	20240712	171600	1076151250	24000	24000	24000	24000	0
148	20240712	171500	1076151250	24000	24000	24000	24000	0
149	20240712	171400	1076151250	24000	24000	24000	24000	0
150	20240712	171300	1076151250	24000	24000	24000	24000	0
151	20240712	171200	1076151250	24000	24000	24000	24000	0
152	20240712	171100	1076151250	24000	24000	24000	24000	913
153	20240712	171000	1076151250	24000	24000	24000	24000	0
154	20240712	170900	1076151250	24000	24000	24000	24000	0
155	20240712	170800	1076151250	24000	24000	24000	24000	0
156	20240712	170700	1076151250	24000	24000	24000	24000	0
157	20240712	170600	1076151250	24000	24000	24000	24000	0
158	20240712	170500	1076151250	24000	24000	24000	24000	0
159	20240712	170400	1076151250	24000	24000	24000	24000	0
160	20240712	170300	1076151250	24000	24000	24000	24000	0
161	20240712	170200	1076151250	24000	24000	24000	24000	0
162	20240712	170100	1076151250	24000	24000	24000	24000	0
163	20240712	170000	1076151250	24000	24000	24000	24000	0
164	20240712	165900	1076151250	24000	24000	24000	24000	0
165	20240712	165800	1076151250	24000	24000	24000	24000	0
166	20240712	165700	1076151250	24000	24000	24000	24000	0
167	20240712	165600	1076151250	24000	24000	24000	24000	0
168	20240712	165500	1076151250	24000	24000	24000	24000	0
169	20240712	165400	1076151250	24000	24000	24000	24000	0
170	20240712	165300	1076151250	24000	24000	24000	24000	0
171	20240712	165200	1076151250	24000	24000	24000	24000	0
172	20240712	165100	1076151250	24000	24000	24000	24000	0
173	20240712	165000	1076151250	24000	24000	24000	24000	0
174	20240712	164900	1076151250	24000	24000	24000	24000	0
175	20240712	164800	1076151250	24000	24000	24000	24000	0
176	20240712	164700	1076151250	24000	24000	24000	24000	0
177	20240712	164600	1076151250	24000	24000	24000	24000	0
178	20240712	164500	1076151250	24000	24000	24000	24000	0
179	20240712	164400	1076151250	24000	24000	24000	24000	0
180	20240712	164300	1076151250	24000	24000	24000	24000	0
181	20240712	164200	1076151250	24000	24000	24000	24000	0
182	20240712	164100	1076151250	24000	24000	24000	24000	913
183	20240712	164000	1076151250	24000	24000	24000	24000	0
184	20240712	163900	1076151250	24000	24000	24000	24000	0
185	20240712	163800	1076151250	24000	24000	24000	24000	0
186	20240712	163700	1076151250	24000	24000	24000	24000	0
187	20240712	163600	1076151250	24000	24000	24000	24000	0
188	20240712	163500	1076151250	24000	24000	24000	24000	0
189	20240712	163400	1076151250	24000	24000	24000	24000	0
190	20240712	163300	1076151250	24000	24000	24000	24000	0
191	20240712	163200	1076151250	24000	24000	24000	24000	0
192	20240712	163100	1076151250	24000	24000	24000	24000	0
193	20240712	163000	1076151250	24000	24000	24000	24000	0
194	20240712	162900	1076151250	24000	24000	24000	24000	0
195	20240712	162800	1076151250	24000	24000	24000	24000	0
196	20240712	162700	1076151250	24000	24000	24000	24000	0
197	20240712	162600	1076151250	24000	24000	24000	24000	0
198	20240712	162500	1076151250	24000	24000	24000	24000	0
199	20240712	162400	1076151250	24000	24000	24000	24000	0
200	20240712	162300	1076151250	24000	24000	24000	24000	0
201	20240712	162200	1076151250	24000	24000	24000	24000	0
202	20240712	162100	1076151250	24000	24000	24000	24000	0
203	20240712	162000	1076151250	24000	24000	24000	24000	0
204	20240712	161900	1076151250	24000	24000	24000	24000	0
205	20240712	161800	1076151250	24000	24000	24000	24000	0
206	20240712	161700	1076151250	24000	24000	24000	24000	0
207	20240712	161600	1076151250	24000	24000	24000	24000	0
208	20240712	161500	1076151250	24000	24000	24000	24000	0
209	20240712	161400	1076151250	24000	24000	24000	24000	0
210	20240712	161300	1076151250	24000	24000	24000	24000	0
211	20240712	161200	1076151250	24000	24000	24000	24000	0
212	20240712	161100	1076151250	24000	24000	24000	24000	913
213	20240712	161000	1076151250	24000	24000	24000	24000	0
214	20240712	160900	1076151250	24000	24000	24000	24000	0
215	20240712	160800	1076151250	24000	24000	24000	24000	0
216	20240712	160700	1076151250	24000	24000	24000	24000	0
217	20240712	160600	1076151250	24000	24000	24000	24000	0
218	20240712	160500	1076151250	24000	24000	24000	24000	0
219	20240712	160400	1076151250	24000	24000	24000	24000	0
220	20240712	160300	1076151250	24000	24000	24000	24000	0
221	20240712	160200	1076151250	24000	24000	24000	24000	0
222	20240712	160100	1076151250	24000	24000	24000	24000	0
223	20240712	160000	1076151250	24000	24000	24000	24000	0
224	20240712	155900	1076151250	24000	24000	24000	24000	0
225	20240712	155800	1076151250	24000	24000	24000	24000	0
226	20240712	155700	1076151250	24000	24000	24000	24000	0
227	20240712	155600	1076151250	24000	24000	24000	24000	0
228	20240712	155500	1076151250	24000	24000	24000	24000	0
229	20240712	155400	1076151250	24000	24000	24000	24000	0
230	20240712	155300	1076151250	24000	24000	24000	24000	0
231	20240712	155200	1076151250	24000	24000	24000	24000	0
232	20240712	155100	1076151250	24000	24000	24000	24000	0
233	20240712	155000	1076151250	24000	24000	24000	24000	0
234	20240712	154900	1076151250	24000	24000	24000	24000	0
235	20240712	154800	1076151250	24000	24000	24000	24000	0
236	20240712	154700	1076151250	24000	24000	24000	24000	0
237	20240712	154600	1076151250	24000	24000	24000	24000	0
238	20240712	154500	1076151250	24000	24000	24000	24000	0
239	20240712	154400	1076151250	24000	24000	24000	24000	0
240	20240712	154300	1076151250	24000	24000	24000	24000	0
241	20240712	154200	1076151250	24000	24000	24000	24000	0
242	20240712	154100	1076151250	24000	24000	24000	24000	913
243	20240712	154000	1076151250	24000	24000	24000	24000	0
244	20240712	153900	1076151250	24000	24000	24000	24000	0
245	20240712	153800	1076151250	24000	24000	24000	24000	0
246	20240712	153700	1076151250	24000	24000	24000	24000	0
247	20240712	153600	1076151250	24000	24000	24000	24000	0
248	20240712	153500	1076151250	24000	24000	24000	24000	0
249	20240712	153400	1076151250	24000	24000	24000	24000	0
250	20240712	153300	1076151250	24000	24000	24000	24000	0
251	20240712	153200	1076151250	24000	24000	24000	24000	0
252	20240712	153100	1076151250	24000	24000	24000	24000	0
253	20240712	153000	1076151250	24000	24000	24000	24000	913
254	20240712	152900	1054239250	24050	24050	24050	24050	0
255	20240712	152800	1054239250	24050	24050	24050	24050	0
256	20240712	152700	1054239250	24050	24050	24050	24050	0
257	20240712	152600	1054239250	24050	24050	24050	24050	0
258	20240712	152500	1054239250	24050	24050	24050	24050	0
259	20240712	152400	1054239250	24050	24050	24050	24050	0
260	20240712	152300	1054239250	24050	24050	24050	24050	0
261	20240712	152200	1054239250	24050	24050	24050	24050	0
262	20240712	152100	1054239250	24050	24050	24050	24050	0
263	20240712	152000	1054239250	24050	24050	24050	24050	0
264	20240712	151900	1054239250	24050	24050	24050	24000	104
265	20240712	151800	1051743050	23950	23950	24000	23950	104
266	20240712	151700	1049247250	24050	24000	24050	23950	515
267	20240712	151600	1036881400	24000	24050	24050	24000	22
268	20240712	151500	1036352550	24000	24000	24050	24000	6
269	20240712	151400	1036208500	24000	24050	24050	24000	14
270	20240712	151300	1035871900	24000	24000	24000	23950	14
271	20240712	151200	1035536000	23950	23950	24050	23950	70
272	20240712	151100	1033856200	24050	24000	24050	23950	168
273	20240712	151000	1029828300	24000	24100	24100	24000	430
274	20240712	150900	1019496950	24050	24050	24100	24050	205
275	20240712	150800	1014556700	24050	24050	24050	24000	75
276	20240712	150700	1012753100	24050	24050	24050	24000	27
277	20240712	150600	1012104000	24000	24000	24050	24000	6
278	20240712	150500	1011959950	24000	24050	24050	24000	59
279	20240712	150400	1010543850	24000	24000	24050	24000	6
280	20240712	150300	1010399800	24000	23950	24100	23950	16
281	20240712	150200	1010015050	23950	24050	24050	23950	49
282	20240712	150100	1008836850	23950	24000	24000	23950	211
283	20240712	150000	1003773000	24050	24000	24050	24000	11
284	20240712	145900	1003508750	24050	24050	24050	24050	0
285	20240712	145800	1003508750	24050	24000	24050	24000	18
286	20240712	145700	1003076700	24050	24050	24050	24050	89
287	20240712	145600	1000936250	24050	24050	24050	24050	1
288	20240712	145500	1000912200	24000	24000	24000	24000	100
289	20240712	145400	998512200	24050	24000	24050	24000	102
290	20240712	145300	996064150	24000	24050	24050	24000	118
291	20240712	145200	993227150	24050	24050	24050	24050	83
292	20240712	145100	991231000	24050	24100	24100	24050	64
293	20240712	145000	989691750	24050	24050	24050	24050	219
294	20240712	144900	984424800	24100	24100	24100	24100	0
295	20240712	144800	984424800	24100	24100	24100	24100	30
296	20240712	144700	983701800	24100	24100	24100	24100	0
297	20240712	144600	983701800	24100	24100	24100	24100	0
298	20240712	144500	983701800	24100	24100	24100	24100	0
299	20240712	144400	983701800	24100	24100	24100	24100	142
300	20240712	144300	980279600	24100	24100	24100	24100	0
301	20240712	144200	980279600	24100	24100	24100	24100	0
302	20240712	144100	980279600	24100	24100	24100	24100	1
303	20240712	144000	980255500	24000	24000	24000	24000	0
304	20240712	143900	980255500	24000	24000	24000	24000	230
305	20240712	143800	974735500	24000	24000	24000	24000	670
306	20240712	143700	958655500	24050	24050	24050	24050	71
307	20240712	143600	956947950	24050	24050	24050	24050	16
308	20240712	143500	956563150	24050	24100	24100	24000	861
309	20240712	143400	935881900	24100	24100	24100	24100	0
310	20240712	143300	935881900	24100	24100	24100	24100	5
311	20240712	143200	935761400	24100	24100	24100	24100	0
312	20240712	143100	935761400	24100	24100	24100	24100	7
313	20240712	143000	935592700	24100	24100	24100	24100	5
314	20240712	142900	935472200	24100	24100	24100	24100	39
315	20240712	142800	934532300	24100	24100	24100	24100	2
316	20240712	142700	934484100	24100	24100	24100	24100	0
317	20240712	142600	934484100	24100	24100	24100	24100	10
318	20240712	142500	934243100	24100	24100	24100	24100	160
319	20240712	142400	930387100	24100	24100	24100	24100	200
320	20240712	142300	925567100	24050	24050	24050	24050	11
321	20240712	142200	925302550	24050	24000	24050	24000	25
322	20240712	142100	924702000	24050	24050	24050	24050	12
323	20240712	142000	924413400	24000	24000	24000	24000	100
324	20240712	141900	922013400	24000	24150	24150	23900	4712
325	20240712	141800	808770450	24200	24150	24200	24150	32
326	20240712	141700	807997550	24150	24150	24150	24150	0
327	20240712	141600	807997550	24150	24200	24200	24150	22
328	20240712	141500	807466150	24200	24200	24200	24200	0
329	20240712	141400	807466150	24200	24200	24200	24200	0
330	20240712	141300	807466150	24200	24200	24200	24200	0
331	20240712	141200	807466150	24200	24250	24250	24150	2062
332	20240712	141100	757573800	24250	24250	24250	24250	20
333	20240712	141000	757088800	24250	24250	24250	24250	0
334	20240712	140900	757088800	24250	24250	24250	24250	0
335	20240712	140800	757088800	24250	24250	24250	24250	0
336	20240712	140700	757088800	24250	24200	24250	24200	71
337	20240712	140600	755367200	24200	24250	24250	24200	21
338	20240712	140500	754858500	24200	24250	24250	24200	301
339	20240712	140400	747559300	24250	24250	24250	24250	1
340	20240712	140300	747535050	24250	24250	24250	24250	1
341	20240712	140200	747510800	24250	24250	24250	24250	8
342	20240712	140100	747316800	24300	24300	24300	24300	0
343	20240712	140000	747316800	24300	24300	24300	24300	0
344	20240712	135900	747316800	24300	24300	24300	24300	0
345	20240712	135800	747316800	24300	24200	24300	24200	118
346	20240712	135700	744460900	24200	24350	24350	24200	39
347	20240712	135600	743512450	24350	24350	24350	24350	0
348	20240712	135500	743512450	24350	24350	24350	24200	1056
349	20240712	135400	717865000	24300	24350	24350	24300	868
350	20240712	135300	696769200	24400	24400	24400	24400	0
351	20240712	135200	696769200	24400	24400	24400	24400	0
352	20240712	135100	696769200	24400	24400	24400	24400	0
353	20240712	135000	696769200	24400	24400	24400	24400	0
354	20240712	134900	696769200	24400	24400	24400	24400	0
355	20240712	134800	696769200	24400	24400	24400	24400	0
356	20240712	134700	696769200	24400	24400	24400	24400	0
357	20240712	134600	696769200	24400	24400	24400	24400	5
358	20240712	134500	696647200	24400	24400	24400	24400	6
359	20240712	134400	696500800	24400	24400	24400	24300	236
360	20240712	134300	690762400	24450	24450	24450	24450	0
361	20240712	134200	690762400	24450	24450	24450	24450	0
362	20240712	134100	690762400	24450	24450	24450	24450	2
363	20240712	134000	690713500	24400	24400	24400	24400	52
364	20240712	133900	689444700	24400	24400	24400	24400	12
365	20240712	133800	689151900	24400	24400	24400	24400	0
366	20240712	133700	689151900	24400	24400	24400	24400	0
367	20240712	133600	689151900	24400	24400	24400	24400	0
368	20240712	133500	689151900	24400	24400	24400	24400	55
369	20240712	133400	687809900	24400	24350	24400	24350	192
370	20240712	133300	683134500	24400	24400	24400	24400	0
371	20240712	133200	683134500	24400	24400	24400	24400	0
372	20240712	133100	683134500	24400	24400	24400	24400	0
373	20240712	133000	683134500	24400	24400	24400	24400	0
374	20240712	132900	683134500	24400	24400	24400	24400	0
375	20240712	132800	683134500	24400	24350	24400	24350	101
376	20240712	132700	680670150	24450	24450	24450	24450	0
377	20240712	132600	680670150	24450	24450	24450	24450	0
378	20240712	132500	680670150	24450	24450	24450	24450	0
379	20240712	132400	680670150	24450	24450	24450	24450	0
380	20240712	132300	680670150	24450	24450	24450	24450	0
381	20240712	132200	680670150	24450	24400	24450	24400	271
382	20240712	132100	674057600	24450	24450	24450	24450	0
383	20240712	132000	674057600	24450	24450	24450	24450	0
384	20240712	131900	674057600	24450	24450	24450	24450	0
385	20240712	131800	674057600	24450	24450	24450	24450	0
386	20240712	131700	674057600	24450	24450	24450	24450	147
387	20240712	131600	670463450	24450	24450	24450	24450	0
388	20240712	131500	670463450	24450	24450	24450	24450	0
389	20240712	131400	670463450	24450	24450	24450	24450	0
390	20240712	131300	670463450	24450	24450	24450	24450	64
391	20240712	131200	668898650	24450	24450	24450	24450	0
392	20240712	131100	668898650	24450	24450	24450	24450	0
393	20240712	131000	668898650	24450	24500	24500	24450	20
394	20240712	130900	668409150	24400	24400	24400	24400	37
395	20240712	130800	667506350	24500	24500	24500	24500	100
396	20240712	130700	665056350	24500	24500	24500	24500	5
397	20240712	130600	664933850	24400	24450	24450	24400	1582
398	20240712	130500	626329400	24500	24500	24500	24500	0
399	20240712	130400	626329400	24500	24500	24500	24500	0
400	20240712	130300	626329400	24500	24500	24500	24500	0
401	20240712	130200	626329400	24500	24500	24500	24500	3
402	20240712	130100	626255900	24450	24450	24450	24450	0
403	20240712	130000	626255900	24450	24450	24450	24450	3
404	20240712	125900	626182550	24500	24500	24500	24500	51
405	20240712	125800	624933050	24550	24500	24550	24500	15
406	20240712	125700	624565350	24550	24550	24550	24550	4
407	20240712	125600	624467150	24550	24550	24550	24550	5
408	20240712	125500	624344400	24550	24550	24550	24550	3
409	20240712	125400	624270750	24550	24550	24550	24550	4
410	20240712	125300	624172550	24500	24500	24500	24500	449
411	20240712	125200	613172050	24500	24500	24500	24500	10
412	20240712	125100	612927050	24450	24500	24500	24450	9
413	20240712	125000	612706800	24500	24500	24500	24500	4
414	20240712	124900	612608800	24450	24450	24450	24450	281
415	20240712	124800	605738350	24450	24450	24450	24450	10
416	20240712	124700	605493850	24450	24450	24450	24450	9
417	20240712	124600	605273800	24450	24450	24450	24450	0
418	20240712	124500	605273800	24450	24450	24450	24450	12
419	20240712	124400	604980400	24450	24450	24450	24450	8
420	20240712	124300	604784800	24300	24300	24300	24300	0
421	20240712	124200	604784800	24300	24300	24300	24300	991
422	20240712	124100	580703500	24400	24400	24400	24400	9
423	20240712	124000	580483900	24400	24400	24400	24400	0
424	20240712	123900	580483900	24400	24500	24500	24400	147
425	20240712	123800	576894850	24500	24500	24500	24500	3
426	20240712	123700	576821350	24500	24500	24500	24500	5
427	20240712	123600	576698850	24450	24450	24450	24450	0
428	20240712	123500	576698850	24450	24450	24450	24450	0
429	20240712	123400	576698850	24450	24500	24500	24450	51
430	20240712	123300	575451700	24500	24500	24500	24500	5
431	20240712	123200	575329200	24500	24500	24500	24500	4
432	20240712	123100	575231200	24500	24500	24500	24500	5
433	20240712	123000	575108700	24500	24500	24500	24500	3
434	20240712	122900	575035200	24450	24450	24450	24450	0
435	20240712	122800	575035200	24450	24450	24450	24450	4
436	20240712	122700	574937400	24450	24450	24450	24450	50
437	20240712	122600	573714900	24450	24450	24450	24450	59
438	20240712	122500	572272350	24450	24500	24500	24450	44
439	20240712	122400	571194500	24400	24400	24500	24400	216
440	20240712	122300	565909000	24400	24350	24400	24350	4
441	20240712	122200	565811450	24300	24300	24300	24300	0
442	20240712	122100	565811450	24300	24400	24400	24300	862
443	20240712	122000	544827450	24450	24500	24500	24450	9
444	20240712	121900	544607150	24500	24500	24500	24500	3
445	20240712	121800	544533650	24500	24500	24500	24500	9
446	20240712	121700	544313150	24400	24400	24400	24400	0
447	20240712	121600	544313150	24400	24450	24450	24400	199
448	20240712	121500	539452600	24450	24450	24450	24450	4
449	20240712	121400	539354800	24450	24450	24450	24450	5
450	20240712	121300	539232550	24450	24450	24450	24450	0
451	20240712	121200	539232550	24450	24450	24450	24450	3
452	20240712	121100	539159200	24450	24450	24450	24400	43
453	20240712	121000	538109350	24400	24400	24400	24400	0
454	20240712	120900	538109350	24400	24350	24400	24350	74
455	20240712	120800	536306500	24400	24400	24400	24400	5
456	20240712	120700	536184500	24350	24500	24500	24350	180
457	20240712	120600	531784900	24500	24500	24500	24500	23
458	20240712	120500	531221400	24500	24500	24500	24450	51
459	20240712	120400	529973750	24500	24500	24500	24500	4
460	20240712	120300	529875750	24500	24500	24500	24500	5
461	20240712	120200	529753250	24500	24500	24500	24500	21
462	20240712	120100	529238750	24500	24450	24500	24450	409
463	20240712	120000	519218450	24350	24350	24350	24350	0
464	20240712	115900	519218450	24350	24450	24450	24350	211
465	20240712	115800	514075550	24350	24350	24350	24350	0
466	20240712	115700	514075550	24350	24450	24450	24350	233
467	20240712	115600	508396050	24450	24450	24450	24450	8
468	20240712	115500	508200450	24450	24450	24450	24450	4
469	20240712	115400	508102650	24450	24450	24450	24450	0
470	20240712	115300	508102650	24450	24450	24500	24300	1923
471	20240712	115200	461037500	24350	24400	24400	24350	258
472	20240712	115100	454754800	24300	24300	24300	24300	0
473	20240712	115000	454754800	24300	24400	24400	24300	459
474	20240712	114900	443578200	24450	24450	24450	24450	4
475	20240712	114800	443480400	24400	24400	24400	24400	0
476	20240712	114700	443480400	24400	24450	24450	24400	53
477	20240712	114600	442187000	24450	24450	24450	24450	5
478	20240712	114500	442064750	24450	24450	24450	24450	3
479	20240712	114400	441991400	24450	24450	24450	24450	5
480	20240712	114300	441869150	24450	24450	24450	24450	4
481	20240712	114200	441771350	24400	24400	24400	24400	16
482	20240712	114100	441380950	24450	24450	24450	24450	5
483	20240712	114000	441258700	24400	24400	24400	24400	0
484	20240712	113900	441258700	24400	24400	24400	24400	5
485	20240712	113800	441136700	24400	24400	24400	24400	54
486	20240712	113700	439819100	24400	24400	24400	24400	15
487	20240712	113600	439453100	24400	24400	24400	24400	14
488	20240712	113500	439111500	24400	24400	24400	24400	6
489	20240712	113400	438965100	24400	24400	24400	24400	3
490	20240712	113300	438891900	24400	24400	24400	24400	49
491	20240712	113200	437696300	24400	24400	24400	24400	3
492	20240712	113100	437623100	24400	24400	24400	24400	4
493	20240712	113000	437525500	24400	24450	24450	24400	86
494	20240712	112900	435426850	24450	24450	24450	24450	5
495	20240712	112800	435304600	24450	24450	24450	24450	3
496	20240712	112700	435231250	24450	24450	24450	24450	0
497	20240712	112600	435231250	24450	24450	24450	24450	4
498	20240712	112500	435133450	24450	24450	24450	24450	6
499	20240712	112400	434986750	24450	24450	24450	24450	28
500	20240712	112300	434302150	24450	24450	24450	24450	4
501	20240712	112200	434204350	24450	24450	24450	24450	54
502	20240712	112100	432884050	24450	24450	24450	24450	4
503	20240712	112000	432786250	24450	24450	24450	24450	5
504	20240712	111900	432664000	24450	24450	24450	24450	3
505	20240712	111800	432590650	24450	24450	24450	24450	5
506	20240712	111700	432468400	24400	24400	24400	24400	1
507	20240712	111600	432444000	24400	24350	24450	24350	63
508	20240712	111500	430906650	24350	24450	24500	24350	464
509	20240712	111400	419592800	24450	24450	24500	24450	27
510	20240712	111300	418932400	24500	24500	24500	24500	3
511	20240712	111200	418858900	24500	24500	24500	24500	4
512	20240712	111100	418760900	24500	24500	24500	24500	86
513	20240712	111000	416653900	24550	24550	24550	24550	5
514	20240712	110900	416531150	24550	24550	24550	24550	5
515	20240712	110800	416408400	24500	24500	24500	24500	0
516	20240712	110700	416408400	24500	24500	24500	24500	10
517	20240712	110600	416163400	24500	24450	24500	24450	4
518	20240712	110500	416065450	24500	24500	24500	24500	24
519	20240712	110400	415477450	24450	24500	24500	24450	133
520	20240712	110300	412219800	24500	24500	24500	24500	5
521	20240712	110200	412097300	24500	24500	24500	24500	3
522	20240712	110100	412023800	24500	24500	24500	24500	5
523	20240712	110000	411901300	24450	24500	24500	24450	5
524	20240712	105900	411778900	24500	24500	24500	24500	5
525	20240712	105800	411656400	24400	24500	24500	24400	395
526	20240712	105700	402005800	24500	24550	24550	24500	14
527	20240712	105600	401662550	24550	24600	24600	24500	860
528	20240712	105500	380549350	24550	24500	24550	24500	77
529	20240712	105400	378659050	24550	24550	24550	24550	15
530	20240712	105300	378290800	24550	24500	24550	24500	57
531	20240712	105200	376894100	24500	24500	24500	24500	7
532	20240712	105100	376722600	24450	24500	24500	24450	395
533	20240712	105000	367061850	24600	24600	24600	24600	0
534	20240712	104900	367061850	24600	24600	24600	24600	0
535	20240712	104800	367061850	24600	24600	24600	24600	0
536	20240712	104700	367061850	24600	24500	24600	24500	46
537	20240712	104600	365931250	24500	24500	24500	24500	5
538	20240712	104500	365808750	24500	24500	24500	24500	0
539	20240712	104400	365808750	24500	24500	24500	24500	0
540	20240712	104300	365808750	24500	24500	24500	24500	62
541	20240712	104200	364289750	24500	24500	24500	24500	0
542	20240712	104100	364289750	24500	24500	24500	24500	302
543	20240712	104000	356890750	24500	24500	24500	24500	20
544	20240712	103900	356400750	24450	24450	24450	24450	0
545	20240712	103800	356400750	24450	24450	24450	24450	0
546	20240712	103700	356400750	24450	24450	24450	24450	49
547	20240712	103600	355202700	24550	24550	24550	24550	45
548	20240712	103500	354097950	24550	24550	24550	24550	5
549	20240712	103400	353975200	24500	24500	24500	24500	100
550	20240712	103300	351525200	24500	24500	24500	24500	188
551	20240712	103200	346919200	24500	24450	24500	24450	2
552	20240712	103100	346870250	24500	24500	24500	24500	1
553	20240712	103000	346845750	24500	24500	24500	24500	1
554	20240712	102900	346821250	24450	24400	24450	24400	608
555	20240712	102800	331956050	24400	24400	24400	24400	138
556	20240712	102700	328588850	24400	24400	24400	24400	0
557	20240712	102600	328588850	24400	24350	24400	24350	274
558	20240712	102500	321903300	24350	24350	24350	24350	0
559	20240712	102400	321903300	24350	24350	24350	24350	140
560	20240712	102300	318494300	24300	24350	24350	24300	107
561	20240712	102200	315894050	24350	24350	24350	24350	0
562	20240712	102100	315894050	24350	24350	24350	24350	0
563	20240712	102000	315894050	24350	24350	24350	24350	0
564	20240712	101900	315894050	24350	24350	24350	24350	0
565	20240712	101800	315894050	24350	24350	24350	24350	0
566	20240712	101700	315894050	24350	24350	24350	24350	22
567	20240712	101600	315358350	24250	24350	24350	24250	153
568	20240712	101500	311647800	24350	24350	24350	24350	2
569	20240712	101400	311599100	24400	24400	24400	24400	0
570	20240712	101300	311599100	24400	24400	24400	24400	4
571	20240712	101200	311501500	24350	24350	24350	24350	46
572	20240712	101100	310381400	24250	24250	24250	24250	0
573	20240712	101000	310381400	24250	24350	24450	24150	2171
574	20240712	100900	257828950	24550	24550	24550	24550	1
575	20240712	100800	257804400	24550	24550	24550	24550	29
576	20240712	100700	257092450	24350	24350	24350	24350	51
577	20240712	100600	255850600	24350	24550	24550	24350	4
578	20240712	100500	255753000	24350	24350	24350	24350	20
579	20240712	100400	255266000	24400	24400	24400	24400	330
580	20240712	100300	247214000	24600	24600	24600	24600	1
581	20240712	100200	247189400	24600	24600	24600	24400	653
582	20240712	100100	231213000	24600	24600	24600	24600	0
583	20240712	100000	231213000	24600	24650	24650	24600	2
584	20240712	095900	231163750	24650	24650	24650	24650	0
585	20240712	095800	231163750	24650	24650	24650	24650	0
586	20240712	095700	231163750	24650	24650	24650	24650	1
587	20240712	095600	231139100	24450	24500	24650	24450	437
588	20240712	095500	220431050	24500	24500	24500	24500	0
589	20240712	095400	220431050	24500	24650	24650	24500	10
590	20240712	095300	220185300	24500	24500	24650	24500	168
591	20240712	095200	216067950	24500	24650	24650	24500	1092
592	20240712	095100	189210500	24700	24700	24700	24700	1
593	20240712	095000	189185800	24700	24700	24700	24700	64
594	20240712	094900	187605000	24700	24700	24700	24700	41
595	20240712	094800	186592300	24700	24650	24700	24650	134
596	20240712	094700	183289150	24750	24750	24750	24750	1
597	20240712	094600	183264400	24700	24800	24850	24700	251
598	20240712	094500	177051800	24850	24850	24850	24850	58
599	20240712	094400	175610500	24900	24900	24900	24900	50
600	20240712	094300	174365500	24900	24900	24900	24650	12
601	20240712	094200	174067200	24650	24700	24950	24650	1203
602	20240712	094100	144239300	24700	24550	24800	24500	735
603	20240712	094000	126123050	24550	24550	24550	24550	1
604	20240712	093900	126098500	24550	24550	24550	24550	10
605	20240712	093800	125853000	24550	24550	24550	24550	40
606	20240712	093700	124871000	24450	24450	24450	24450	0
607	20240712	093600	124871000	24450	24450	24450	24450	0
608	20240712	093500	124871000	24450	24450	24450	24450	51
609	20240712	093400	123624050	24450	24450	24450	24450	118
610	20240712	093300	120738950	24450	24450	24450	24450	124
611	20240712	093200	117707150	24450	24550	24550	24450	269
612	20240712	093100	111128900	24450	24450	24450	24450	1
613	20240712	093000	111104450	24500	24500	24500	24500	18
614	20240712	092900	110663450	24500	24550	24550	24500	79
615	20240712	092800	108725400	24500	24500	24500	24500	24
616	20240712	092700	108137400	24400	24500	24500	24400	120
617	20240712	092600	105199400	24500	24500	24500	24500	137
618	20240712	092500	101842900	24350	24350	24350	24350	0
619	20240712	092400	101842900	24350	24350	24350	24350	0
620	20240712	092300	101842900	24350	24400	24500	24350	209
621	20240712	092200	96739150	24400	24450	24450	24400	138
622	20240712	092100	93365950	24450	24500	24500	24450	165
623	20240712	092000	89326700	24550	24450	24550	24450	155
624	20240712	091900	85529150	24400	24450	24450	24400	59
625	20240712	091800	84086950	24400	24450	24450	24400	161
626	20240712	091700	80151400	24400	24350	24400	24350	69
627	20240712	091600	78467850	24350	24450	24450	24350	82
628	20240712	091500	76468450	24400	24350	24400	24350	11
629	20240712	091400	76200550	24400	24400	24400	24300	98
630	20240712	091300	73813800	24450	24450	24450	24450	46
631	20240712	091200	72689100	24450	24600	24600	24450	124
632	20240712	091100	69656700	24600	24500	24600	24500	159
633	20240712	091000	65752900	24450	24400	24450	24400	158
634	20240712	090900	61891800	24350	24400	24400	24350	42
635	20240712	090800	60867350	24350	24250	24350	24250	759
636	20240712	090700	42412550	24100	24100	24100	24100	116
637	20240712	090600	39616950	24100	24200	24200	24100	220
638	20240712	090500	34294000	24200	24300	24300	24200	21
639	20240712	090400	33784100	24250	24250	24250	24250	17
640	20240712	090300	33371850	24250	24000	24250	24000	191
641	20240712	090200	28747600	24250	24300	24300	24000	743
642	20240712	090100	10742900	24250	24350	24400	24250	201
643	20240712	090000	5848500	24400	24400	24400	24400	190