KissMeData/067280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195000	52923500	32650	32650	32650	32650	248
3	20240705	194900	52923500	32650	32650	32650	32650	0
4	20240705	194800	52923500	32650	32650	32650	32650	0
5	20240705	194700	52923500	32650	32650	32650	32650	0
6	20240705	194600	52923500	32650	32650	32650	32650	0
7	20240705	194500	52923500	32650	32650	32650	32650	0
8	20240705	194400	52923500	32650	32650	32650	32650	0
9	20240705	194300	52923500	32650	32650	32650	32650	0
10	20240705	194200	52923500	32650	32650	32650	32650	0
11	20240705	194100	52923500	32650	32650	32650	32650	0
12	20240705	194000	52923500	32650	32650	32650	32650	0
13	20240705	193900	52923500	32650	32650	32650	32650	0
14	20240705	193800	52923500	32650	32650	32650	32650	0
15	20240705	193700	52923500	32650	32650	32650	32650	0
16	20240705	193600	52923500	32650	32650	32650	32650	0
17	20240705	193500	52923500	32650	32650	32650	32650	0
18	20240705	193400	52923500	32650	32650	32650	32650	0
19	20240705	193300	52923500	32650	32650	32650	32650	0
20	20240705	193200	52923500	32650	32650	32650	32650	0
21	20240705	193100	52923500	32650	32650	32650	32650	0
22	20240705	193000	52923500	32650	32650	32650	32650	0
23	20240705	192900	52923500	32650	32650	32650	32650	0
24	20240705	192800	52923500	32650	32650	32650	32650	0
25	20240705	192700	52923500	32650	32650	32650	32650	0
26	20240705	192600	52923500	32650	32650	32650	32650	0
27	20240705	192500	52923500	32650	32650	32650	32650	0
28	20240705	192400	52923500	32650	32650	32650	32650	0
29	20240705	192300	52923500	32650	32650	32650	32650	0
30	20240705	192200	52923500	32650	32650	32650	32650	0
31	20240705	192100	52923500	32650	32650	32650	32650	0
32	20240705	192000	52923500	32650	32650	32650	32650	248
33	20240705	191900	52923500	32650	32650	32650	32650	0
34	20240705	191800	52923500	32650	32650	32650	32650	0
35	20240705	191700	52923500	32650	32650	32650	32650	0
36	20240705	191600	52923500	32650	32650	32650	32650	0
37	20240705	191500	52923500	32650	32650	32650	32650	0
38	20240705	191400	52923500	32650	32650	32650	32650	0
39	20240705	191300	52923500	32650	32650	32650	32650	0
40	20240705	191200	52923500	32650	32650	32650	32650	0
41	20240705	191100	52923500	32650	32650	32650	32650	0
42	20240705	191000	52923500	32650	32650	32650	32650	0
43	20240705	190900	52923500	32650	32650	32650	32650	0
44	20240705	190800	52923500	32650	32650	32650	32650	0
45	20240705	190700	52923500	32650	32650	32650	32650	0
46	20240705	190600	52923500	32650	32650	32650	32650	0
47	20240705	190500	52923500	32650	32650	32650	32650	0
48	20240705	190400	52923500	32650	32650	32650	32650	0
49	20240705	190300	52923500	32650	32650	32650	32650	0
50	20240705	190200	52923500	32650	32650	32650	32650	0
51	20240705	190100	52923500	32650	32650	32650	32650	0
52	20240705	190000	52923500	32650	32650	32650	32650	0
53	20240705	185900	52923500	32650	32650	32650	32650	0
54	20240705	185800	52923500	32650	32650	32650	32650	0
55	20240705	185700	52923500	32650	32650	32650	32650	0
56	20240705	185600	52923500	32650	32650	32650	32650	0
57	20240705	185500	52923500	32650	32650	32650	32650	0
58	20240705	185400	52923500	32650	32650	32650	32650	0
59	20240705	185300	52923500	32650	32650	32650	32650	0
60	20240705	185200	52923500	32650	32650	32650	32650	0
61	20240705	185100	52923500	32650	32650	32650	32650	0
62	20240705	185000	52923500	32650	32650	32650	32650	248
63	20240705	184900	52923500	32650	32650	32650	32650	0
64	20240705	184800	52923500	32650	32650	32650	32650	0
65	20240705	184700	52923500	32650	32650	32650	32650	0
66	20240705	184600	52923500	32650	32650	32650	32650	0
67	20240705	184500	52923500	32650	32650	32650	32650	0
68	20240705	184400	52923500	32650	32650	32650	32650	0
69	20240705	184300	52923500	32650	32650	32650	32650	0
70	20240705	184200	52923500	32650	32650	32650	32650	0
71	20240705	184100	52923500	32650	32650	32650	32650	0
72	20240705	184000	52923500	32650	32650	32650	32650	0
73	20240705	183900	52923500	32650	32650	32650	32650	0
74	20240705	183800	52923500	32650	32650	32650	32650	0
75	20240705	183700	52923500	32650	32650	32650	32650	0
76	20240705	183600	52923500	32650	32650	32650	32650	0
77	20240705	183500	52923500	32650	32650	32650	32650	0
78	20240705	183400	52923500	32650	32650	32650	32650	0
79	20240705	183300	52923500	32650	32650	32650	32650	0
80	20240705	183200	52923500	32650	32650	32650	32650	0
81	20240705	183100	52923500	32650	32650	32650	32650	0
82	20240705	183000	52923500	32650	32650	32650	32650	0
83	20240705	182900	52923500	32650	32650	32650	32650	0
84	20240705	182800	52923500	32650	32650	32650	32650	0
85	20240705	182700	52923500	32650	32650	32650	32650	0
86	20240705	182600	52923500	32650	32650	32650	32650	0
87	20240705	182500	52923500	32650	32650	32650	32650	0
88	20240705	182400	52923500	32650	32650	32650	32650	0
89	20240705	182300	52923500	32650	32650	32650	32650	0
90	20240705	182200	52923500	32650	32650	32650	32650	0
91	20240705	182100	52923500	32650	32650	32650	32650	0
92	20240705	182000	52923500	32650	32650	32650	32650	248
93	20240705	181900	52923500	32650	32650	32650	32650	0
94	20240705	181800	52923500	32650	32650	32650	32650	0
95	20240705	181700	52923500	32650	32650	32650	32650	0
96	20240705	181600	52923500	32650	32650	32650	32650	0
97	20240705	181500	52923500	32650	32650	32650	32650	0
98	20240705	181400	52923500	32650	32650	32650	32650	0
99	20240705	181300	52923500	32650	32650	32650	32650	0
100	20240705	181200	52923500	32650	32650	32650	32650	0
101	20240705	181100	52923500	32650	32650	32650	32650	0
102	20240705	181000	52923500	32650	32650	32650	32650	0
103	20240705	180900	52923500	32650	32650	32650	32650	0
104	20240705	180800	52923500	32650	32650	32650	32650	0
105	20240705	180700	52923500	32650	32650	32650	32650	0
106	20240705	180600	52923500	32650	32650	32650	32650	0
107	20240705	180500	52923500	32650	32650	32650	32650	0
108	20240705	180400	52923500	32650	32650	32650	32650	0
109	20240705	180300	52923500	32650	32650	32650	32650	0
110	20240705	180200	52923500	32650	32650	32650	32650	0
111	20240705	180100	52923500	32650	32650	32650	32650	0
112	20240705	180000	52923500	32650	32650	32650	32650	0
113	20240705	175900	52923500	32650	32650	32650	32650	0
114	20240705	175800	52923500	32650	32650	32650	32650	0
115	20240705	175700	52923500	32650	32650	32650	32650	0
116	20240705	175600	52923500	32650	32650	32650	32650	0
117	20240705	175500	52923500	32650	32650	32650	32650	0
118	20240705	175400	52923500	32650	32650	32650	32650	0
119	20240705	175300	52923500	32650	32650	32650	32650	0
120	20240705	175200	52923500	32650	32650	32650	32650	0
121	20240705	175100	52923500	32650	32650	32650	32650	0
122	20240705	175000	52923500	32650	32650	32650	32650	248
123	20240705	174900	52923500	32650	32650	32650	32650	0
124	20240705	174800	52923500	32650	32650	32650	32650	0
125	20240705	174700	52923500	32650	32650	32650	32650	0
126	20240705	174600	52923500	32650	32650	32650	32650	0
127	20240705	174500	52923500	32650	32650	32650	32650	0
128	20240705	174400	52923500	32650	32650	32650	32650	0
129	20240705	174300	52923500	32650	32650	32650	32650	0
130	20240705	174200	52923500	32650	32650	32650	32650	0
131	20240705	174100	52923500	32650	32650	32650	32650	0
132	20240705	174000	52923500	32650	32650	32650	32650	0
133	20240705	173900	52923500	32650	32650	32650	32650	0
134	20240705	173800	52923500	32650	32650	32650	32650	0
135	20240705	173700	52923500	32650	32650	32650	32650	0
136	20240705	173600	52923500	32650	32650	32650	32650	0
137	20240705	173500	52923500	32650	32650	32650	32650	0
138	20240705	173400	52923500	32650	32650	32650	32650	0
139	20240705	173300	52923500	32650	32650	32650	32650	0
140	20240705	173200	52923500	32650	32650	32650	32650	0
141	20240705	173100	52923500	32650	32650	32650	32650	0
142	20240705	173000	52923500	32650	32650	32650	32650	0
143	20240705	172900	52923500	32650	32650	32650	32650	0
144	20240705	172800	52923500	32650	32650	32650	32650	0
145	20240705	172700	52923500	32650	32650	32650	32650	0
146	20240705	172600	52923500	32650	32650	32650	32650	0
147	20240705	172500	52923500	32650	32650	32650	32650	0
148	20240705	172400	52923500	32650	32650	32650	32650	0
149	20240705	172300	52923500	32650	32650	32650	32650	0
150	20240705	172200	52923500	32650	32650	32650	32650	0
151	20240705	172100	52923500	32650	32650	32650	32650	0
152	20240705	172000	52923500	32650	32650	32650	32650	248
153	20240705	171900	52923500	32650	32650	32650	32650	0
154	20240705	171800	52923500	32650	32650	32650	32650	0
155	20240705	171700	52923500	32650	32650	32650	32650	0
156	20240705	171600	52923500	32650	32650	32650	32650	0
157	20240705	171500	52923500	32650	32650	32650	32650	0
158	20240705	171400	52923500	32650	32650	32650	32650	0
159	20240705	171300	52923500	32650	32650	32650	32650	0
160	20240705	171200	52923500	32650	32650	32650	32650	0
161	20240705	171100	52923500	32650	32650	32650	32650	0
162	20240705	171000	52923500	32650	32650	32650	32650	0
163	20240705	170900	52923500	32650	32650	32650	32650	0
164	20240705	170800	52923500	32650	32650	32650	32650	0
165	20240705	170700	52923500	32650	32650	32650	32650	0
166	20240705	170600	52923500	32650	32650	32650	32650	0
167	20240705	170500	52923500	32650	32650	32650	32650	0
168	20240705	170400	52923500	32650	32650	32650	32650	0
169	20240705	170300	52923500	32650	32650	32650	32650	0
170	20240705	170200	52923500	32650	32650	32650	32650	0
171	20240705	170100	52923500	32650	32650	32650	32650	0
172	20240705	170000	52923500	32650	32650	32650	32650	0
173	20240705	165900	52923500	32650	32650	32650	32650	0
174	20240705	165800	52923500	32650	32650	32650	32650	0
175	20240705	165700	52923500	32650	32650	32650	32650	0
176	20240705	165600	52923500	32650	32650	32650	32650	0
177	20240705	165500	52923500	32650	32650	32650	32650	0
178	20240705	165400	52923500	32650	32650	32650	32650	0
179	20240705	165300	52923500	32650	32650	32650	32650	0
180	20240705	165200	52923500	32650	32650	32650	32650	0
181	20240705	165100	52923500	32650	32650	32650	32650	0
182	20240705	165000	52923500	32650	32650	32650	32650	248
183	20240705	164900	52923500	32650	32650	32650	32650	0
184	20240705	164800	52923500	32650	32650	32650	32650	0
185	20240705	164700	52923500	32650	32650	32650	32650	0
186	20240705	164600	52923500	32650	32650	32650	32650	0
187	20240705	164500	52923500	32650	32650	32650	32650	0
188	20240705	164400	52923500	32650	32650	32650	32650	0
189	20240705	164300	52923500	32650	32650	32650	32650	0
190	20240705	164200	52923500	32650	32650	32650	32650	0
191	20240705	164100	52923500	32650	32650	32650	32650	0
192	20240705	164000	52923500	32650	32650	32650	32650	0
193	20240705	163900	52923500	32650	32650	32650	32650	0
194	20240705	163800	52923500	32650	32650	32650	32650	0
195	20240705	163700	52923500	32650	32650	32650	32650	0
196	20240705	163600	52923500	32650	32650	32650	32650	0
197	20240705	163500	52923500	32650	32650	32650	32650	0
198	20240705	163400	52923500	32650	32650	32650	32650	0
199	20240705	163300	52923500	32650	32650	32650	32650	0
200	20240705	163200	52923500	32650	32650	32650	32650	0
201	20240705	163100	52923500	32650	32650	32650	32650	0
202	20240705	163000	52923500	32650	32650	32650	32650	0
203	20240705	162900	52923500	32650	32650	32650	32650	0
204	20240705	162800	52923500	32650	32650	32650	32650	0
205	20240705	162700	52923500	32650	32650	32650	32650	0
206	20240705	162600	52923500	32650	32650	32650	32650	0
207	20240705	162500	52923500	32650	32650	32650	32650	0
208	20240705	162400	52923500	32650	32650	32650	32650	0
209	20240705	162300	52923500	32650	32650	32650	32650	0
210	20240705	162200	52923500	32650	32650	32650	32650	0
211	20240705	162100	52923500	32650	32650	32650	32650	0
212	20240705	162000	52923500	32650	32650	32650	32650	248
213	20240705	161900	52923500	32650	32650	32650	32650	0
214	20240705	161800	52923500	32650	32650	32650	32650	0
215	20240705	161700	52923500	32650	32650	32650	32650	0
216	20240705	161600	52923500	32650	32650	32650	32650	0
217	20240705	161500	52923500	32650	32650	32650	32650	0
218	20240705	161400	52923500	32650	32650	32650	32650	0
219	20240705	161300	52923500	32650	32650	32650	32650	0
220	20240705	161200	52923500	32650	32650	32650	32650	0
221	20240705	161100	52923500	32650	32650	32650	32650	0
222	20240705	161000	52923500	32650	32650	32650	32650	0
223	20240705	160900	52923500	32650	32650	32650	32650	0
224	20240705	160800	52923500	32650	32650	32650	32650	0
225	20240705	160700	52923500	32650	32650	32650	32650	0
226	20240705	160600	52923500	32650	32650	32650	32650	0
227	20240705	160500	52923500	32650	32650	32650	32650	0
228	20240705	160400	52923500	32650	32650	32650	32650	0
229	20240705	160300	52923500	32650	32650	32650	32650	0
230	20240705	160200	52923500	32650	32650	32650	32650	0
231	20240705	160100	52923500	32650	32650	32650	32650	0
232	20240705	160000	52923500	32650	32650	32650	32650	0
233	20240705	155900	52923500	32650	32650	32650	32650	0
234	20240705	155800	52923500	32650	32650	32650	32650	0
235	20240705	155700	52923500	32650	32650	32650	32650	0
236	20240705	155600	52923500	32650	32650	32650	32650	0
237	20240705	155500	52923500	32650	32650	32650	32650	0
238	20240705	155400	52923500	32650	32650	32650	32650	0
239	20240705	155300	52923500	32650	32650	32650	32650	0
240	20240705	155200	52923500	32650	32650	32650	32650	0
241	20240705	155100	52923500	32650	32650	32650	32650	0
242	20240705	155000	52923500	32650	32650	32650	32650	248
243	20240705	154900	52923500	32650	32650	32650	32650	0
244	20240705	154800	52923500	32650	32650	32650	32650	0
245	20240705	154700	52923500	32650	32650	32650	32650	0
246	20240705	154600	52923500	32650	32650	32650	32650	0
247	20240705	154500	52923500	32650	32650	32650	32650	0
248	20240705	154400	52923500	32650	32650	32650	32650	0
249	20240705	154300	52923500	32650	32650	32650	32650	0
250	20240705	154200	52923500	32650	32650	32650	32650	0
251	20240705	154100	52923500	32650	32650	32650	32650	0
252	20240705	154000	52923500	32650	32650	32650	32650	0
253	20240705	153900	52923500	32650	32650	32650	32650	0
254	20240705	153800	52923500	32650	32650	32650	32650	0
255	20240705	153700	52923500	32650	32650	32650	32650	0
256	20240705	153600	52923500	32650	32650	32650	32650	0
257	20240705	153500	52923500	32650	32650	32650	32650	0
258	20240705	153400	52923500	32650	32650	32650	32650	0
259	20240705	153300	52923500	32650	32650	32650	32650	0
260	20240705	153200	52923500	32650	32650	32650	32650	0
261	20240705	153100	52923500	32650	32650	32650	32650	0
262	20240705	153000	52923500	32650	32650	32650	32650	248
263	20240705	152900	44826300	32500	32500	32500	32500	0
264	20240705	152800	44826300	32500	32500	32500	32500	0
265	20240705	152700	44826300	32500	32500	32500	32500	0
266	20240705	152600	44826300	32500	32500	32500	32500	0
267	20240705	152500	44826300	32500	32500	32500	32500	0
268	20240705	152400	44826300	32500	32500	32500	32500	0
269	20240705	152300	44826300	32500	32500	32500	32500	0
270	20240705	152200	44826300	32500	32500	32500	32500	0
271	20240705	152100	44826300	32500	32500	32500	32500	0
272	20240705	152000	44826300	32500	32500	32500	32500	0
273	20240705	151900	44826300	32500	32500	32500	32500	14
274	20240705	151800	44371300	32500	32500	32500	32500	3
275	20240705	151700	44273800	32750	32750	32750	32750	0
276	20240705	151600	44273800	32750	32750	32750	32750	0
277	20240705	151500	44273800	32750	32750	32750	32750	0
278	20240705	151400	44273800	32750	32650	32750	32650	50
279	20240705	151300	42638600	32650	32650	32650	32650	0
280	20240705	151200	42638600	32650	32650	32650	32650	70
281	20240705	151100	40353100	32650	32650	32650	32650	7
282	20240705	151000	40124550	32450	32450	32450	32450	0
283	20240705	150900	40124550	32450	32450	32450	32450	1
284	20240705	150800	40092100	32500	32500	32500	32500	1
285	20240705	150700	40059600	32650	32650	32650	32650	0
286	20240705	150600	40059600	32650	32650	32650	32650	0
287	20240705	150500	40059600	32650	32650	32650	32650	1
288	20240705	150400	40026950	32450	32450	32450	32450	0
289	20240705	150300	40026950	32450	32450	32450	32450	0
290	20240705	150200	40026950	32450	32450	32450	32450	0
291	20240705	150100	40026950	32450	32450	32450	32450	0
292	20240705	150000	40026950	32450	32500	32500	32450	50
293	20240705	145900	38404400	32650	32650	32650	32650	0
294	20240705	145800	38404400	32650	32650	32650	32650	0
295	20240705	145700	38404400	32650	32650	32650	32650	0
296	20240705	145600	38404400	32650	32650	32650	32650	0
297	20240705	145500	38404400	32650	32650	32650	32650	0
298	20240705	145400	38404400	32650	32650	32650	32650	0
299	20240705	145300	38404400	32650	32600	32650	32600	20
300	20240705	145200	37752250	32600	32600	32600	32600	10
301	20240705	145100	37426250	32600	32600	32600	32600	0
302	20240705	145000	37426250	32600	32600	32600	32600	0
303	20240705	144900	37426250	32600	32600	32600	32600	0
304	20240705	144800	37426250	32600	32600	32600	32600	10
305	20240705	144700	37100250	32600	32600	32600	32600	1
306	20240705	144600	37067650	32450	32450	32450	32450	0
307	20240705	144500	37067650	32450	32450	32450	32450	0
308	20240705	144400	37067650	32450	32450	32450	32450	0
309	20240705	144300	37067650	32450	32450	32450	32450	0
310	20240705	144200	37067650	32450	32450	32450	32450	0
311	20240705	144100	37067650	32450	32450	32450	32450	0
312	20240705	144000	37067650	32450	32450	32450	32450	0
313	20240705	143900	37067650	32450	32450	32450	32450	0
314	20240705	143800	37067650	32450	32450	32450	32450	0
315	20240705	143700	37067650	32450	32450	32450	32450	0
316	20240705	143600	37067650	32450	32450	32450	32450	0
317	20240705	143500	37067650	32450	32450	32450	32450	0
318	20240705	143400	37067650	32450	32450	32450	32450	2
319	20240705	143300	37002750	32450	32450	32450	32450	0
320	20240705	143200	37002750	32450	32450	32450	32450	0
321	20240705	143100	37002750	32450	32450	32450	32450	0
322	20240705	143000	37002750	32450	32450	32450	32450	0
323	20240705	142900	37002750	32450	32450	32450	32450	3
324	20240705	142800	36905400	32450	32450	32450	32450	0
325	20240705	142700	36905400	32450	32450	32450	32450	0
326	20240705	142600	36905400	32450	32450	32450	32450	2
327	20240705	142500	36840500	32450	32450	32450	32450	0
328	20240705	142400	36840500	32450	32450	32450	32450	0
329	20240705	142300	36840500	32450	32450	32450	32450	3
330	20240705	142200	36743150	32450	32450	32450	32450	0
331	20240705	142100	36743150	32450	32450	32450	32450	0
332	20240705	142000	36743150	32450	32450	32450	32450	0
333	20240705	141900	36743150	32450	32450	32450	32450	2
334	20240705	141800	36678250	32450	32450	32450	32450	0
335	20240705	141700	36678250	32450	32450	32450	32450	0
336	20240705	141600	36678250	32450	32450	32450	32450	3
337	20240705	141500	36580900	32450	32450	32450	32450	0
338	20240705	141400	36580900	32450	32450	32450	32450	0
339	20240705	141300	36580900	32450	32450	32450	32450	2
340	20240705	141200	36516000	32450	32450	32450	32450	0
341	20240705	141100	36516000	32450	32450	32450	32450	0
342	20240705	141000	36516000	32450	32450	32450	32450	0
343	20240705	140900	36516000	32450	32600	32600	32450	4
344	20240705	140800	36386050	32600	32600	32600	32600	0
345	20240705	140700	36386050	32600	32600	32600	32600	1
346	20240705	140600	36353450	32400	32600	32600	32400	61
347	20240705	140500	34365550	32500	32500	32500	32500	0
348	20240705	140400	34365550	32500	32500	32500	32500	5
349	20240705	140300	34203050	32400	32400	32400	32400	3
350	20240705	140200	34105850	32550	32550	32550	32550	0
351	20240705	140100	34105850	32550	32550	32550	32550	0
352	20240705	140000	34105850	32550	32550	32550	32550	0
353	20240705	135900	34105850	32550	32550	32550	32550	0
354	20240705	135800	34105850	32550	32550	32550	32550	1
355	20240705	135700	34073300	32550	32550	32550	32550	0
356	20240705	135600	34073300	32550	32550	32550	32550	0
357	20240705	135500	34073300	32550	32550	32550	32550	0
358	20240705	135400	34073300	32550	32550	32550	32550	0
359	20240705	135300	34073300	32550	32500	32550	32500	33
360	20240705	135200	33000250	32500	32500	32500	32500	0
361	20240705	135100	33000250	32500	32500	32500	32500	39
362	20240705	135000	31732750	32500	32500	32500	32500	0
363	20240705	134900	31732750	32500	32500	32500	32500	0
364	20240705	134800	31732750	32500	32550	32550	32500	172
365	20240705	134700	26137300	32550	32550	32550	32550	0
366	20240705	134600	26137300	32550	32550	32550	32550	7
367	20240705	134500	25909450	32650	32650	32650	32650	0
368	20240705	134400	25909450	32650	32650	32650	32650	0
369	20240705	134300	25909450	32650	32650	32650	32650	0
370	20240705	134200	25909450	32650	32650	32650	32650	0
371	20240705	134100	25909450	32650	32550	32650	32550	23
372	20240705	134000	25159950	32700	32700	32700	32700	0
373	20240705	133900	25159950	32700	32700	32700	32700	0
374	20240705	133800	25159950	32700	32700	32700	32700	0
375	20240705	133700	25159950	32700	32700	32700	32700	0
376	20240705	133600	25159950	32700	32700	32700	32700	0
377	20240705	133500	25159950	32700	32700	32700	32700	0
378	20240705	133400	25159950	32700	32700	32700	32700	0
379	20240705	133300	25159950	32700	32700	32700	32700	0
380	20240705	133200	25159950	32700	32700	32700	32700	0
381	20240705	133100	25159950	32700	32600	32700	32600	16
382	20240705	133000	24637250	32700	32700	32700	32700	0
383	20240705	132900	24637250	32700	32700	32700	32700	0
384	20240705	132800	24637250	32700	32700	32700	32700	0
385	20240705	132700	24637250	32700	32700	32700	32700	0
386	20240705	132600	24637250	32700	32700	32700	32700	0
387	20240705	132500	24637250	32700	32700	32700	32700	0
388	20240705	132400	24637250	32700	32600	32700	32600	32
389	20240705	132300	23592550	32650	32650	32650	32650	0
390	20240705	132200	23592550	32650	32650	32650	32650	0
391	20240705	132100	23592550	32650	32600	32650	32600	7
392	20240705	132000	23364100	32650	32650	32650	32650	0
393	20240705	131900	23364100	32650	32650	32650	32650	0
394	20240705	131800	23364100	32650	32600	32650	32600	4
395	20240705	131700	23233650	32650	32650	32650	32650	0
396	20240705	131600	23233650	32650	32650	32650	32650	0
397	20240705	131500	23233650	32650	32650	32650	32650	0
398	20240705	131400	23233650	32650	32600	32650	32600	3
399	20240705	131300	23135800	32650	32650	32650	32650	0
400	20240705	131200	23135800	32650	32650	32650	32650	0
401	20240705	131100	23135800	32650	32650	32650	32650	0
402	20240705	131000	23135800	32650	32650	32650	32650	0
403	20240705	130900	23135800	32650	32600	32650	32600	4
404	20240705	130800	23005350	32650	32650	32650	32650	0
405	20240705	130700	23005350	32650	32650	32650	32650	0
406	20240705	130600	23005350	32650	32550	32650	32550	22
407	20240705	130500	22288750	32650	32650	32650	32650	0
408	20240705	130400	22288750	32650	32650	32650	32650	0
409	20240705	130300	22288750	32650	32650	32650	32650	0
410	20240705	130200	22288750	32650	32650	32650	32650	19
411	20240705	130100	21668400	32700	32650	32700	32650	2
412	20240705	130000	21603050	32650	32650	32650	32650	1
413	20240705	125900	21570400	32500	32500	32500	32500	0
414	20240705	125800	21570400	32500	32500	32500	32500	0
415	20240705	125700	21570400	32500	32500	32500	32500	0
416	20240705	125600	21570400	32500	32400	32500	32400	10
417	20240705	125500	21245800	32350	32350	32350	32350	3
418	20240705	125400	21148750	32400	32400	32400	32400	0
419	20240705	125300	21148750	32400	32400	32400	32400	33
420	20240705	125200	20079550	32550	32550	32550	32550	0
421	20240705	125100	20079550	32550	32550	32550	32550	0
422	20240705	125000	20079550	32550	32550	32550	32550	0
423	20240705	124900	20079550	32550	32550	32550	32550	0
424	20240705	124800	20079550	32550	32550	32550	32550	0
425	20240705	124700	20079550	32550	32550	32550	32550	0
426	20240705	124600	20079550	32550	32550	32550	32550	0
427	20240705	124500	20079550	32550	32550	32550	32550	0
428	20240705	124400	20079550	32550	32550	32550	32550	0
429	20240705	124300	20079550	32550	32500	32550	32500	20
430	20240705	124200	19429200	32650	32650	32650	32650	0
431	20240705	124100	19429200	32650	32650	32650	32650	0
432	20240705	124000	19429200	32650	32650	32650	32650	0
433	20240705	123900	19429200	32650	32650	32650	32650	0
434	20240705	123800	19429200	32650	32650	32650	32650	0
435	20240705	123700	19429200	32650	32650	32650	32650	0
436	20240705	123600	19429200	32650	32650	32650	32650	0
437	20240705	123500	19429200	32650	32650	32650	32650	0
438	20240705	123400	19429200	32650	32650	32650	32650	0
439	20240705	123300	19429200	32650	32650	32650	32650	0
440	20240705	123200	19429200	32650	32450	32650	32450	10
441	20240705	123100	19103300	32400	32400	32400	32400	8
442	20240705	123000	18844100	32500	32500	32500	32500	2
443	20240705	122900	18779100	32550	32550	32550	32550	0
444	20240705	122800	18779100	32550	32550	32550	32550	0
445	20240705	122700	18779100	32550	32550	32550	32550	0
446	20240705	122600	18779100	32550	32550	32550	32550	0
447	20240705	122500	18779100	32550	32550	32550	32500	18
448	20240705	122400	18193300	32550	32500	32550	32500	13
449	20240705	122300	17770250	32650	32650	32650	32650	0
450	20240705	122200	17770250	32650	32650	32650	32650	0
451	20240705	122100	17770250	32650	32650	32650	32650	0
452	20240705	122000	17770250	32650	32650	32650	32650	0
453	20240705	121900	17770250	32650	32650	32650	32650	0
454	20240705	121800	17770250	32650	32650	32650	32650	0
455	20240705	121700	17770250	32650	32450	32650	32450	12
456	20240705	121600	17380650	32450	32450	32450	32450	0
457	20240705	121500	17380650	32450	32450	32450	32450	0
458	20240705	121400	17380650	32450	32450	32450	32450	0
459	20240705	121300	17380650	32450	32450	32450	32450	0
460	20240705	121200	17380650	32450	32450	32450	32450	2
461	20240705	121100	17315750	32450	32450	32450	32450	0
462	20240705	121000	17315750	32450	32450	32450	32450	0
463	20240705	120900	17315750	32450	32450	32450	32450	0
464	20240705	120800	17315750	32450	32450	32450	32450	0
465	20240705	120700	17315750	32450	32450	32450	32450	0
466	20240705	120600	17315750	32450	32450	32450	32450	0
467	20240705	120500	17315750	32450	32450	32450	32450	0
468	20240705	120400	17315750	32450	32450	32450	32450	0
469	20240705	120300	17315750	32450	32450	32450	32450	0
470	20240705	120200	17315750	32450	32450	32450	32450	0
471	20240705	120100	17315750	32450	32450	32450	32450	0
472	20240705	120000	17315750	32450	32450	32450	32450	4
473	20240705	115900	17185950	32400	32400	32400	32400	0
474	20240705	115800	17185950	32400	32400	32400	32400	18
475	20240705	115700	16602750	32450	32450	32450	32450	1
476	20240705	115600	16570300	32400	32400	32400	32400	0
477	20240705	115500	16570300	32400	32400	32400	32400	4
478	20240705	115400	16440700	32450	32450	32450	32450	2
479	20240705	115300	16375800	32500	32500	32500	32500	0
480	20240705	115200	16375800	32500	32500	32500	32500	0
481	20240705	115100	16375800	32500	32500	32500	32500	0
482	20240705	115000	16375800	32500	32500	32500	32500	0
483	20240705	114900	16375800	32500	32500	32500	32500	0
484	20240705	114800	16375800	32500	32500	32500	32500	1
485	20240705	114700	16343300	32500	32500	32500	32500	0
486	20240705	114600	16343300	32500	32500	32500	32500	0
487	20240705	114500	16343300	32500	32500	32500	32500	2
488	20240705	114400	16278300	32500	32500	32500	32500	0
489	20240705	114300	16278300	32500	32500	32500	32500	0
490	20240705	114200	16278300	32500	32500	32500	32500	0
491	20240705	114100	16278300	32500	32500	32500	32500	46
492	20240705	114000	14783300	32600	32600	32600	32600	0
493	20240705	113900	14783300	32600	32600	32600	32600	0
494	20240705	113800	14783300	32600	32500	32600	32500	23
495	20240705	113700	14035200	32500	32500	32500	32500	0
496	20240705	113600	14035200	32500	32500	32500	32500	0
497	20240705	113500	14035200	32500	32500	32500	32500	0
498	20240705	113400	14035200	32500	32500	32500	32500	0
499	20240705	113300	14035200	32500	32500	32500	32500	0
500	20240705	113200	14035200	32500	32500	32500	32500	0
501	20240705	113100	14035200	32500	32450	32500	32450	36
502	20240705	113000	12865350	32400	32400	32400	32400	0
503	20240705	112900	12865350	32400	32400	32400	32400	0
504	20240705	112800	12865350	32400	32400	32400	32400	0
505	20240705	112700	12865350	32400	32400	32400	32400	4
506	20240705	112600	12735750	32350	32350	32350	32350	0
507	20240705	112500	12735750	32350	32350	32350	32350	0
508	20240705	112400	12735750	32350	32400	32400	32350	3
509	20240705	112300	12638650	32350	32350	32350	32350	0
510	20240705	112200	12638650	32350	32350	32350	32350	0
511	20240705	112100	12638650	32350	32350	32350	32350	0
512	20240705	112000	12638650	32350	32350	32350	32350	0
513	20240705	111900	12638650	32350	32350	32350	32350	0
514	20240705	111800	12638650	32350	32350	32350	32350	0
515	20240705	111700	12638650	32350	32350	32350	32350	5
516	20240705	111600	12476900	32350	32350	32350	32350	2
517	20240705	111500	12412200	32300	32300	32300	32300	0
518	20240705	111400	12412200	32300	32350	32350	32300	5
519	20240705	111300	12250600	32300	32300	32300	32300	0
520	20240705	111200	12250600	32300	32300	32300	32300	0
521	20240705	111100	12250600	32300	32300	32300	32300	16
522	20240705	111000	11733800	32300	32300	32300	32300	0
523	20240705	110900	11733800	32300	32300	32300	32300	0
524	20240705	110800	11733800	32300	32300	32300	32300	3
525	20240705	110700	11636900	32350	32350	32350	32350	0
526	20240705	110600	11636900	32350	32350	32350	32350	0
527	20240705	110500	11636900	32350	32350	32350	32350	0
528	20240705	110400	11636900	32350	32300	32350	32300	8
529	20240705	110300	11378200	32350	32350	32350	32350	1
530	20240705	110200	11345850	32350	32350	32350	32350	1
531	20240705	110100	11313500	32350	32350	32350	32350	33
532	20240705	110000	10245950	32350	32350	32350	32350	0
533	20240705	105900	10245950	32350	32350	32350	32350	0
534	20240705	105800	10245950	32350	32400	32400	32350	14
535	20240705	105700	9793000	32400	32400	32400	32400	10
536	20240705	105600	9469000	32400	32400	32400	32400	0
537	20240705	105500	9469000	32400	32400	32400	32400	1
538	20240705	105400	9436600	32500	32450	32500	32450	31
539	20240705	105300	8429250	32400	32400	32400	32400	0
540	20240705	105200	8429250	32400	32400	32400	32400	0
541	20240705	105100	8429250	32400	32400	32400	32400	2
542	20240705	105000	8364450	32400	32400	32400	32400	0
543	20240705	104900	8364450	32400	32400	32400	32400	0
544	20240705	104800	8364450	32400	32400	32400	32400	0
545	20240705	104700	8364450	32400	32400	32400	32400	3
546	20240705	104600	8267250	32400	32400	32400	32400	0
547	20240705	104500	8267250	32400	32400	32400	32400	0
548	20240705	104400	8267250	32400	32400	32400	32400	2
549	20240705	104300	8202450	32500	32500	32500	32500	0
550	20240705	104200	8202450	32500	32500	32500	32500	0
551	20240705	104100	8202450	32500	32500	32500	32500	0
552	20240705	104000	8202450	32500	32450	32500	32450	2
553	20240705	103900	8137500	32450	32450	32450	32450	0
554	20240705	103800	8137500	32450	32450	32450	32450	0
555	20240705	103700	8137500	32450	32450	32450	32450	1
556	20240705	103600	8105050	32500	32500	32500	32500	3
557	20240705	103500	8007550	32450	32450	32450	32450	0
558	20240705	103400	8007550	32450	32450	32450	32450	3
559	20240705	103300	7910200	32500	32500	32500	32500	0
560	20240705	103200	7910200	32500	32500	32500	32500	13
561	20240705	103100	7487700	32500	32500	32500	32500	2
562	20240705	103000	7422700	32650	32650	32650	32650	0
563	20240705	102900	7422700	32650	32650	32650	32650	0
564	20240705	102800	7422700	32650	32650	32650	32650	0
565	20240705	102700	7422700	32650	32650	32650	32650	0
566	20240705	102600	7422700	32650	32650	32650	32650	0
567	20240705	102500	7422700	32650	32650	32650	32650	0
568	20240705	102400	7422700	32650	32650	32650	32650	0
569	20240705	102300	7422700	32650	32650	32650	32650	1
570	20240705	102200	7390050	32650	32650	32650	32650	0
571	20240705	102100	7390050	32650	32550	32650	32550	6
572	20240705	102000	7194550	32600	32600	32600	32600	0
573	20240705	101900	7194550	32600	32600	32600	32600	0
574	20240705	101800	7194550	32600	32600	32600	32600	0
575	20240705	101700	7194550	32600	32600	32600	32600	1
576	20240705	101600	7161950	32650	32650	32650	32650	1
577	20240705	101500	7129300	32650	32650	32650	32650	0
578	20240705	101400	7129300	32650	32500	32650	32500	13
579	20240705	101300	6705750	32650	32650	32650	32650	0
580	20240705	101200	6705750	32650	32650	32650	32650	0
581	20240705	101100	6705750	32650	32650	32650	32650	0
582	20240705	101000	6705750	32650	32650	32650	32650	0
583	20240705	100900	6705750	32650	32650	32650	32650	0
584	20240705	100800	6705750	32650	32650	32650	32650	0
585	20240705	100700	6705750	32650	32650	32650	32650	0
586	20240705	100600	6705750	32650	32650	32650	32650	0
587	20240705	100500	6705750	32650	32650	32650	32650	0
588	20240705	100400	6705750	32650	32500	32650	32500	4
589	20240705	100300	6575450	32650	32650	32650	32650	1
590	20240705	100200	6542800	32650	32650	32650	32650	10
591	20240705	100100	6216300	32650	32650	32650	32650	0
592	20240705	100000	6216300	32650	32650	32650	32650	1
593	20240705	095900	6183650	32600	32600	32600	32600	0
594	20240705	095800	6183650	32600	32600	32600	32600	10
595	20240705	095700	5857650	32650	32650	32650	32650	0
596	20240705	095600	5857650	32650	32650	32650	32650	0
597	20240705	095500	5857650	32650	32650	32650	32650	0
598	20240705	095400	5857650	32650	32650	32650	32650	0
599	20240705	095300	5857650	32650	32650	32650	32650	0
600	20240705	095200	5857650	32650	32650	32650	32650	0
601	20240705	095100	5857650	32650	32650	32650	32650	0
602	20240705	095000	5857650	32650	32650	32650	32650	0
603	20240705	094900	5857650	32650	32650	32650	32650	8
604	20240705	094800	5596450	32650	32650	32650	32650	0
605	20240705	094700	5596450	32650	32650	32650	32650	5
606	20240705	094600	5433200	32700	32700	32700	32700	0
607	20240705	094500	5433200	32700	32700	32700	32700	0
608	20240705	094400	5433200	32700	32700	32700	32700	0
609	20240705	094300	5433200	32700	32700	32700	32700	0
610	20240705	094200	5433200	32700	32700	32700	32700	0
611	20240705	094100	5433200	32700	32700	32700	32700	0
612	20240705	094000	5433200	32700	32700	32700	32700	0
613	20240705	093900	5433200	32700	32700	32700	32700	0
614	20240705	093800	5433200	32700	32700	32700	32700	0
615	20240705	093700	5433200	32700	32700	32700	32700	0
616	20240705	093600	5433200	32700	32700	32700	32700	0
617	20240705	093500	5433200	32700	32700	32700	32700	0
618	20240705	093400	5433200	32700	32700	32700	32700	0
619	20240705	093300	5433200	32700	32700	32700	32700	0
620	20240705	093200	5433200	32700	32700	32700	32700	0
621	20240705	093100	5433200	32700	32700	32700	32700	0
622	20240705	093000	5433200	32700	32700	32700	32700	0
623	20240705	092900	5433200	32700	32700	32700	32700	0
624	20240705	092800	5433200	32700	32700	32700	32700	0
625	20240705	092700	5433200	32700	32700	32700	32700	0
626	20240705	092600	5433200	32700	32700	32700	32700	1
627	20240705	092500	5400500	32400	32400	32400	32400	0
628	20240705	092400	5400500	32400	32400	32400	32400	5
629	20240705	092300	5238500	32650	32650	32650	32650	0
630	20240705	092200	5238500	32650	32650	32650	32650	0
631	20240705	092100	5238500	32650	32650	32650	32650	0
632	20240705	092000	5238500	32650	32400	32650	32400	8
633	20240705	091900	4979050	32500	32500	32500	32500	2
634	20240705	091800	4914050	32650	32650	32650	32650	13
635	20240705	091700	4489600	32650	32650	32650	32650	0
636	20240705	091600	4489600	32650	32650	32650	32650	0
637	20240705	091500	4489600	32650	32650	32650	32650	0
638	20240705	091400	4489600	32650	32650	32650	32650	0
639	20240705	091300	4489600	32650	32650	32650	32650	0
640	20240705	091200	4489600	32650	32650	32650	32650	1
641	20240705	091100	4456950	32650	32650	32650	32650	0
642	20240705	091000	4456950	32650	32650	32650	32650	0
643	20240705	090900	4456950	32650	32650	32650	32650	0
644	20240705	090800	4456950	32650	32650	32650	32650	0
645	20240705	090700	4456950	32650	32650	32650	32650	0
646	20240705	090600	4456950	32650	32650	32650	32650	2
647	20240705	090500	4391650	32700	32700	32700	32700	5
648	20240705	090400	4228150	32700	32700	32700	32700	0
649	20240705	090300	4228150	32700	32700	32700	32700	0
650	20240705	090200	4228150	32700	32700	32700	32700	20
651	20240705	090100	3574150	32650	32650	32650	32650	0
652	20240705	090000	3574150	32650	32800	32800	32650	109