KissMeData/097520/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201300	1228459450	21850	21850	21850	21850	3448
3	20240705	201200	1228459450	21850	21850	21850	21850	0
4	20240705	201100	1228459450	21850	21850	21850	21850	0
5	20240705	201000	1228459450	21850	21850	21850	21850	0
6	20240705	200900	1228459450	21850	21850	21850	21850	0
7	20240705	200800	1228459450	21850	21850	21850	21850	0
8	20240705	200700	1228459450	21850	21850	21850	21850	0
9	20240705	200600	1228459450	21850	21850	21850	21850	0
10	20240705	200500	1228459450	21850	21850	21850	21850	0
11	20240705	200400	1228459450	21850	21850	21850	21850	0
12	20240705	200300	1228459450	21850	21850	21850	21850	0
13	20240705	200200	1228459450	21850	21850	21850	21850	0
14	20240705	200100	1228459450	21850	21850	21850	21850	0
15	20240705	200000	1228459450	21850	21850	21850	21850	0
16	20240705	195900	1228459450	21850	21850	21850	21850	0
17	20240705	195800	1228459450	21850	21850	21850	21850	0
18	20240705	195700	1228459450	21850	21850	21850	21850	0
19	20240705	195600	1228459450	21850	21850	21850	21850	0
20	20240705	195500	1228459450	21850	21850	21850	21850	0
21	20240705	195400	1228459450	21850	21850	21850	21850	0
22	20240705	195300	1228459450	21850	21850	21850	21850	0
23	20240705	195200	1228459450	21850	21850	21850	21850	0
24	20240705	195100	1228459450	21850	21850	21850	21850	0
25	20240705	195000	1228459450	21850	21850	21850	21850	0
26	20240705	194900	1228459450	21850	21850	21850	21850	0
27	20240705	194800	1228459450	21850	21850	21850	21850	0
28	20240705	194700	1228459450	21850	21850	21850	21850	0
29	20240705	194600	1228459450	21850	21850	21850	21850	0
30	20240705	194500	1228459450	21850	21850	21850	21850	0
31	20240705	194400	1228459450	21850	21850	21850	21850	0
32	20240705	194300	1228459450	21850	21850	21850	21850	3448
33	20240705	194200	1228459450	21850	21850	21850	21850	0
34	20240705	194100	1228459450	21850	21850	21850	21850	0
35	20240705	194000	1228459450	21850	21850	21850	21850	0
36	20240705	193900	1228459450	21850	21850	21850	21850	0
37	20240705	193800	1228459450	21850	21850	21850	21850	0
38	20240705	193700	1228459450	21850	21850	21850	21850	0
39	20240705	193600	1228459450	21850	21850	21850	21850	0
40	20240705	193500	1228459450	21850	21850	21850	21850	0
41	20240705	193400	1228459450	21850	21850	21850	21850	0
42	20240705	193300	1228459450	21850	21850	21850	21850	0
43	20240705	193200	1228459450	21850	21850	21850	21850	0
44	20240705	193100	1228459450	21850	21850	21850	21850	0
45	20240705	193000	1228459450	21850	21850	21850	21850	0
46	20240705	192900	1228459450	21850	21850	21850	21850	0
47	20240705	192800	1228459450	21850	21850	21850	21850	0
48	20240705	192700	1228459450	21850	21850	21850	21850	0
49	20240705	192600	1228459450	21850	21850	21850	21850	0
50	20240705	192500	1228459450	21850	21850	21850	21850	0
51	20240705	192400	1228459450	21850	21850	21850	21850	0
52	20240705	192300	1228459450	21850	21850	21850	21850	0
53	20240705	192200	1228459450	21850	21850	21850	21850	0
54	20240705	192100	1228459450	21850	21850	21850	21850	0
55	20240705	192000	1228459450	21850	21850	21850	21850	0
56	20240705	191900	1228459450	21850	21850	21850	21850	0
57	20240705	191800	1228459450	21850	21850	21850	21850	0
58	20240705	191700	1228459450	21850	21850	21850	21850	0
59	20240705	191600	1228459450	21850	21850	21850	21850	0
60	20240705	191500	1228459450	21850	21850	21850	21850	0
61	20240705	191400	1228459450	21850	21850	21850	21850	0
62	20240705	191300	1228459450	21850	21850	21850	21850	3448
63	20240705	191200	1228459450	21850	21850	21850	21850	0
64	20240705	191100	1228459450	21850	21850	21850	21850	0
65	20240705	191000	1228459450	21850	21850	21850	21850	0
66	20240705	190900	1228459450	21850	21850	21850	21850	0
67	20240705	190800	1228459450	21850	21850	21850	21850	0
68	20240705	190700	1228459450	21850	21850	21850	21850	0
69	20240705	190600	1228459450	21850	21850	21850	21850	0
70	20240705	190500	1228459450	21850	21850	21850	21850	0
71	20240705	190400	1228459450	21850	21850	21850	21850	0
72	20240705	190300	1228459450	21850	21850	21850	21850	0
73	20240705	190200	1228459450	21850	21850	21850	21850	0
74	20240705	190100	1228459450	21850	21850	21850	21850	0
75	20240705	190000	1228459450	21850	21850	21850	21850	0
76	20240705	185900	1228459450	21850	21850	21850	21850	0
77	20240705	185800	1228459450	21850	21850	21850	21850	0
78	20240705	185700	1228459450	21850	21850	21850	21850	0
79	20240705	185600	1228459450	21850	21850	21850	21850	0
80	20240705	185500	1228459450	21850	21850	21850	21850	0
81	20240705	185400	1228459450	21850	21850	21850	21850	0
82	20240705	185300	1228459450	21850	21850	21850	21850	0
83	20240705	185200	1228459450	21850	21850	21850	21850	0
84	20240705	185100	1228459450	21850	21850	21850	21850	0
85	20240705	185000	1228459450	21850	21850	21850	21850	0
86	20240705	184900	1228459450	21850	21850	21850	21850	0
87	20240705	184800	1228459450	21850	21850	21850	21850	0
88	20240705	184700	1228459450	21850	21850	21850	21850	0
89	20240705	184600	1228459450	21850	21850	21850	21850	0
90	20240705	184500	1228459450	21850	21850	21850	21850	0
91	20240705	184400	1228459450	21850	21850	21850	21850	0
92	20240705	184300	1228459450	21850	21850	21850	21850	3448
93	20240705	184200	1228459450	21850	21850	21850	21850	0
94	20240705	184100	1228459450	21850	21850	21850	21850	0
95	20240705	184000	1228459450	21850	21850	21850	21850	0
96	20240705	183900	1228459450	21850	21850	21850	21850	0
97	20240705	183800	1228459450	21850	21850	21850	21850	0
98	20240705	183700	1228459450	21850	21850	21850	21850	0
99	20240705	183600	1228459450	21850	21850	21850	21850	0
100	20240705	183500	1228459450	21850	21850	21850	21850	0
101	20240705	183400	1228459450	21850	21850	21850	21850	0
102	20240705	183300	1228459450	21850	21850	21850	21850	0
103	20240705	183200	1228459450	21850	21850	21850	21850	0
104	20240705	183100	1228459450	21850	21850	21850	21850	0
105	20240705	183000	1228459450	21850	21850	21850	21850	0
106	20240705	182900	1228459450	21850	21850	21850	21850	0
107	20240705	182800	1228459450	21850	21850	21850	21850	0
108	20240705	182700	1228459450	21850	21850	21850	21850	0
109	20240705	182600	1228459450	21850	21850	21850	21850	0
110	20240705	182500	1228459450	21850	21850	21850	21850	0
111	20240705	182400	1228459450	21850	21850	21850	21850	0
112	20240705	182300	1228459450	21850	21850	21850	21850	0
113	20240705	182200	1228459450	21850	21850	21850	21850	0
114	20240705	182100	1228459450	21850	21850	21850	21850	0
115	20240705	182000	1228459450	21850	21850	21850	21850	0
116	20240705	181900	1228459450	21850	21850	21850	21850	0
117	20240705	181800	1228459450	21850	21850	21850	21850	0
118	20240705	181700	1228459450	21850	21850	21850	21850	0
119	20240705	181600	1228459450	21850	21850	21850	21850	0
120	20240705	181500	1228459450	21850	21850	21850	21850	0
121	20240705	181400	1228459450	21850	21850	21850	21850	0
122	20240705	181300	1228459450	21850	21850	21850	21850	3448
123	20240705	181200	1228459450	21850	21850	21850	21850	0
124	20240705	181100	1228459450	21850	21850	21850	21850	0
125	20240705	181000	1228459450	21850	21850	21850	21850	0
126	20240705	180900	1228459450	21850	21850	21850	21850	0
127	20240705	180800	1228459450	21850	21850	21850	21850	0
128	20240705	180700	1228459450	21850	21850	21850	21850	0
129	20240705	180600	1228459450	21850	21850	21850	21850	0
130	20240705	180500	1228459450	21850	21850	21850	21850	0
131	20240705	180400	1228459450	21850	21850	21850	21850	0
132	20240705	180300	1228459450	21850	21850	21850	21850	0
133	20240705	180200	1228459450	21850	21850	21850	21850	0
134	20240705	180100	1228459450	21850	21850	21850	21850	0
135	20240705	180000	1228459450	21850	21850	21850	21850	0
136	20240705	175900	1228459450	21850	21850	21850	21850	0
137	20240705	175800	1228459450	21850	21850	21850	21850	0
138	20240705	175700	1228459450	21850	21850	21850	21850	0
139	20240705	175600	1228459450	21850	21850	21850	21850	0
140	20240705	175500	1228459450	21850	21850	21850	21850	0
141	20240705	175400	1228459450	21850	21850	21850	21850	0
142	20240705	175300	1228459450	21850	21850	21850	21850	0
143	20240705	175200	1228459450	21850	21850	21850	21850	0
144	20240705	175100	1228459450	21850	21850	21850	21850	0
145	20240705	175000	1228459450	21850	21850	21850	21850	0
146	20240705	174900	1228459450	21850	21850	21850	21850	0
147	20240705	174800	1228459450	21850	21850	21850	21850	0
148	20240705	174700	1228459450	21850	21850	21850	21850	0
149	20240705	174600	1228459450	21850	21850	21850	21850	0
150	20240705	174500	1228459450	21850	21850	21850	21850	0
151	20240705	174400	1228459450	21850	21850	21850	21850	0
152	20240705	174300	1228459450	21850	21850	21850	21850	3448
153	20240705	174200	1228459450	21850	21850	21850	21850	0
154	20240705	174100	1228459450	21850	21850	21850	21850	0
155	20240705	174000	1228459450	21850	21850	21850	21850	0
156	20240705	173900	1228459450	21850	21850	21850	21850	0
157	20240705	173800	1228459450	21850	21850	21850	21850	0
158	20240705	173700	1228459450	21850	21850	21850	21850	0
159	20240705	173600	1228459450	21850	21850	21850	21850	0
160	20240705	173500	1228459450	21850	21850	21850	21850	0
161	20240705	173400	1228459450	21850	21850	21850	21850	0
162	20240705	173300	1228459450	21850	21850	21850	21850	0
163	20240705	173200	1228459450	21850	21850	21850	21850	0
164	20240705	173100	1228459450	21850	21850	21850	21850	0
165	20240705	173000	1228459450	21850	21850	21850	21850	0
166	20240705	172900	1228459450	21850	21850	21850	21850	0
167	20240705	172800	1228459450	21850	21850	21850	21850	0
168	20240705	172700	1228459450	21850	21850	21850	21850	0
169	20240705	172600	1228459450	21850	21850	21850	21850	0
170	20240705	172500	1228459450	21850	21850	21850	21850	0
171	20240705	172400	1228459450	21850	21850	21850	21850	0
172	20240705	172300	1228459450	21850	21850	21850	21850	0
173	20240705	172200	1228459450	21850	21850	21850	21850	0
174	20240705	172100	1228459450	21850	21850	21850	21850	0
175	20240705	172000	1228459450	21850	21850	21850	21850	0
176	20240705	171900	1228459450	21850	21850	21850	21850	0
177	20240705	171800	1228459450	21850	21850	21850	21850	0
178	20240705	171700	1228459450	21850	21850	21850	21850	0
179	20240705	171600	1228459450	21850	21850	21850	21850	0
180	20240705	171500	1228459450	21850	21850	21850	21850	0
181	20240705	171400	1228459450	21850	21850	21850	21850	0
182	20240705	171300	1228459450	21850	21850	21850	21850	3448
183	20240705	171200	1228459450	21850	21850	21850	21850	0
184	20240705	171100	1228459450	21850	21850	21850	21850	0
185	20240705	171000	1228459450	21850	21850	21850	21850	0
186	20240705	170900	1228459450	21850	21850	21850	21850	0
187	20240705	170800	1228459450	21850	21850	21850	21850	0
188	20240705	170700	1228459450	21850	21850	21850	21850	0
189	20240705	170600	1228459450	21850	21850	21850	21850	0
190	20240705	170500	1228459450	21850	21850	21850	21850	0
191	20240705	170400	1228459450	21850	21850	21850	21850	0
192	20240705	170300	1228459450	21850	21850	21850	21850	0
193	20240705	170200	1228459450	21850	21850	21850	21850	0
194	20240705	170100	1228459450	21850	21850	21850	21850	0
195	20240705	170000	1228459450	21850	21850	21850	21850	0
196	20240705	165900	1228459450	21850	21850	21850	21850	0
197	20240705	165800	1228459450	21850	21850	21850	21850	0
198	20240705	165700	1228459450	21850	21850	21850	21850	0
199	20240705	165600	1228459450	21850	21850	21850	21850	0
200	20240705	165500	1228459450	21850	21850	21850	21850	0
201	20240705	165400	1228459450	21850	21850	21850	21850	0
202	20240705	165300	1228459450	21850	21850	21850	21850	0
203	20240705	165200	1228459450	21850	21850	21850	21850	0
204	20240705	165100	1228459450	21850	21850	21850	21850	0
205	20240705	165000	1228459450	21850	21850	21850	21850	0
206	20240705	164900	1228459450	21850	21850	21850	21850	0
207	20240705	164800	1228459450	21850	21850	21850	21850	0
208	20240705	164700	1228459450	21850	21850	21850	21850	0
209	20240705	164600	1228459450	21850	21850	21850	21850	0
210	20240705	164500	1228459450	21850	21850	21850	21850	0
211	20240705	164400	1228459450	21850	21850	21850	21850	0
212	20240705	164300	1228459450	21850	21850	21850	21850	3448
213	20240705	164200	1228459450	21850	21850	21850	21850	0
214	20240705	164100	1228459450	21850	21850	21850	21850	0
215	20240705	164000	1228459450	21850	21850	21850	21850	0
216	20240705	163900	1228459450	21850	21850	21850	21850	0
217	20240705	163800	1228459450	21850	21850	21850	21850	0
218	20240705	163700	1228459450	21850	21850	21850	21850	0
219	20240705	163600	1228459450	21850	21850	21850	21850	0
220	20240705	163500	1228459450	21850	21850	21850	21850	0
221	20240705	163400	1228459450	21850	21850	21850	21850	0
222	20240705	163300	1228459450	21850	21850	21850	21850	0
223	20240705	163200	1228459450	21850	21850	21850	21850	0
224	20240705	163100	1228459450	21850	21850	21850	21850	0
225	20240705	163000	1228459450	21850	21850	21850	21850	0
226	20240705	162900	1228459450	21850	21850	21850	21850	0
227	20240705	162800	1228459450	21850	21850	21850	21850	0
228	20240705	162700	1228459450	21850	21850	21850	21850	0
229	20240705	162600	1228459450	21850	21850	21850	21850	0
230	20240705	162500	1228459450	21850	21850	21850	21850	0
231	20240705	162400	1228459450	21850	21850	21850	21850	0
232	20240705	162300	1228459450	21850	21850	21850	21850	0
233	20240705	162200	1228459450	21850	21850	21850	21850	0
234	20240705	162100	1228459450	21850	21850	21850	21850	0
235	20240705	162000	1228459450	21850	21850	21850	21850	0
236	20240705	161900	1228459450	21850	21850	21850	21850	0
237	20240705	161800	1228459450	21850	21850	21850	21850	0
238	20240705	161700	1228459450	21850	21850	21850	21850	0
239	20240705	161600	1228459450	21850	21850	21850	21850	0
240	20240705	161500	1228459450	21850	21850	21850	21850	0
241	20240705	161400	1228459450	21850	21850	21850	21850	0
242	20240705	161300	1228459450	21850	21850	21850	21850	3448
243	20240705	161200	1228459450	21850	21850	21850	21850	0
244	20240705	161100	1228459450	21850	21850	21850	21850	0
245	20240705	161000	1228459450	21850	21850	21850	21850	0
246	20240705	160900	1228459450	21850	21850	21850	21850	0
247	20240705	160800	1228459450	21850	21850	21850	21850	0
248	20240705	160700	1228459450	21850	21850	21850	21850	0
249	20240705	160600	1228459450	21850	21850	21850	21850	0
250	20240705	160500	1228459450	21850	21850	21850	21850	0
251	20240705	160400	1228459450	21850	21850	21850	21850	0
252	20240705	160300	1228459450	21850	21850	21850	21850	0
253	20240705	160200	1228459450	21850	21850	21850	21850	0
254	20240705	160100	1228459450	21850	21850	21850	21850	0
255	20240705	160000	1228459450	21850	21850	21850	21850	0
256	20240705	155900	1228459450	21850	21850	21850	21850	0
257	20240705	155800	1228459450	21850	21850	21850	21850	0
258	20240705	155700	1228459450	21850	21850	21850	21850	0
259	20240705	155600	1228459450	21850	21850	21850	21850	0
260	20240705	155500	1228459450	21850	21850	21850	21850	0
261	20240705	155400	1228459450	21850	21850	21850	21850	0
262	20240705	155300	1228459450	21850	21850	21850	21850	0
263	20240705	155200	1228459450	21850	21850	21850	21850	0
264	20240705	155100	1228459450	21850	21850	21850	21850	0
265	20240705	155000	1228459450	21850	21850	21850	21850	0
266	20240705	154900	1228459450	21850	21850	21850	21850	0
267	20240705	154800	1228459450	21850	21850	21850	21850	0
268	20240705	154700	1228459450	21850	21850	21850	21850	0
269	20240705	154600	1228459450	21850	21850	21850	21850	0
270	20240705	154500	1228459450	21850	21850	21850	21850	0
271	20240705	154400	1228459450	21850	21850	21850	21850	0
272	20240705	154300	1228459450	21850	21850	21850	21850	3448
273	20240705	154200	1228459450	21850	21850	21850	21850	0
274	20240705	154100	1228459450	21850	21850	21850	21850	0
275	20240705	154000	1228459450	21850	21850	21850	21850	0
276	20240705	153900	1228459450	21850	21850	21850	21850	0
277	20240705	153800	1228459450	21850	21850	21850	21850	0
278	20240705	153700	1228459450	21850	21850	21850	21850	0
279	20240705	153600	1228459450	21850	21850	21850	21850	0
280	20240705	153500	1228459450	21850	21850	21850	21850	0
281	20240705	153400	1228459450	21850	21850	21850	21850	0
282	20240705	153300	1228459450	21850	21850	21850	21850	0
283	20240705	153200	1228459450	21850	21850	21850	21850	0
284	20240705	153100	1228459450	21850	21850	21850	21850	0
285	20240705	153000	1228459450	21850	21850	21850	21850	3448
286	20240705	152900	1153120650	21900	21900	21900	21900	0
287	20240705	152800	1153120650	21900	21900	21900	21900	0
288	20240705	152700	1153120650	21900	21900	21900	21900	0
289	20240705	152600	1153120650	21900	21900	21900	21900	0
290	20240705	152500	1153120650	21900	21900	21900	21900	0
291	20240705	152400	1153120650	21900	21900	21900	21900	0
292	20240705	152300	1153120650	21900	21900	21900	21900	0
293	20240705	152200	1153120650	21900	21900	21900	21900	0
294	20240705	152100	1153120650	21900	21900	21900	21900	0
295	20240705	152000	1153120650	21900	21900	21900	21900	0
296	20240705	151900	1153120650	21900	21850	21900	21850	172
297	20240705	151800	1149358750	21850	21850	21900	21850	705
298	20240705	151700	1133954100	21850	21850	21900	21850	767
299	20240705	151600	1117194100	21900	21900	21900	21900	12
300	20240705	151500	1116931300	21850	21850	21900	21850	111
301	20240705	151400	1114505900	21900	21850	21900	21850	19
302	20240705	151300	1114090700	21900	21850	21900	21850	11
303	20240705	151200	1113850050	21850	21900	21900	21850	65
304	20240705	151100	1112429550	21850	21850	21850	21850	5
305	20240705	151000	1112320300	21850	21900	21900	21850	39
306	20240705	150900	1111468100	21900	21850	21900	21850	1030
307	20240705	150800	1088912100	21850	21900	21900	21850	84
308	20240705	150700	1087076600	21900	21850	21900	21850	17
309	20240705	150600	1086704950	21900	21900	21900	21850	13
310	20240705	150500	1086420750	21850	21850	21900	21850	136
311	20240705	150400	1083449100	21900	21900	21900	21900	362
312	20240705	150300	1075521300	21900	21850	21900	21850	234
313	20240705	150200	1070396950	21850	21850	21850	21850	0
314	20240705	150100	1070396950	21850	21850	21900	21850	33
315	20240705	150000	1069675850	21850	21900	21900	21850	11
316	20240705	145900	1069435200	21900	21900	21900	21900	1
317	20240705	145800	1069413300	21850	21850	21850	21850	25
318	20240705	145700	1068867050	21850	21900	21900	21850	209
319	20240705	145600	1064290200	21900	21900	21900	21900	24
320	20240705	145500	1063764600	21900	21900	21900	21900	57
321	20240705	145400	1062516300	21900	21850	21900	21850	661
322	20240705	145300	1048072900	21850	21850	21850	21850	100
323	20240705	145200	1045887900	21900	21900	21900	21900	5
324	20240705	145100	1045778400	21900	21900	21900	21850	13
325	20240705	145000	1045493750	21900	21900	21900	21900	130
326	20240705	144900	1042646750	21900	21900	21900	21900	6
327	20240705	144800	1042515350	21900	21900	21900	21900	2
328	20240705	144700	1042471550	21900	21900	21900	21900	6
329	20240705	144600	1042340150	21900	21850	21900	21850	414
330	20240705	144500	1033278550	21850	21900	21900	21850	257
331	20240705	144400	1027663000	21900	21900	21900	21900	0
332	20240705	144300	1027663000	21900	21900	21900	21900	5
333	20240705	144200	1027553500	21850	21850	21850	21850	33
334	20240705	144100	1026832450	21900	21900	21900	21850	11
335	20240705	144000	1026591800	21900	21850	21900	21850	3
336	20240705	143900	1026526200	21850	21850	21850	21850	14
337	20240705	143800	1026220300	21850	21900	21900	21850	22
338	20240705	143700	1025739350	21900	21900	21900	21900	11
339	20240705	143600	1025498450	21900	21900	21900	21900	1
340	20240705	143500	1025476550	21900	21850	21900	21850	47
341	20240705	143400	1024449400	21900	21900	21900	21900	1
342	20240705	143300	1024427500	21900	21900	21900	21900	3
343	20240705	143200	1024361800	21900	21900	21900	21900	8
344	20240705	143100	1024186600	21900	21900	21900	21900	0
345	20240705	143000	1024186600	21900	21850	21900	21850	32
346	20240705	142900	1023486850	21900	21900	21900	21900	0
347	20240705	142800	1023486850	21900	21900	21900	21850	107
348	20240705	142700	1021148650	21900	21850	21900	21850	21
349	20240705	142600	1020689550	21850	21850	21850	21850	0
350	20240705	142500	1020689550	21850	21850	21850	21850	5
351	20240705	142400	1020580300	21900	21900	21900	21900	4
352	20240705	142300	1020492700	21900	21900	21900	21900	0
353	20240705	142200	1020492700	21900	21900	21900	21900	5
354	20240705	142100	1020383200	21900	21900	21900	21900	1
355	20240705	142000	1020361300	21850	21850	21850	21850	0
356	20240705	141900	1020361300	21850	21900	21900	21850	8
357	20240705	141800	1020186300	21850	21850	21850	21850	0
358	20240705	141700	1020186300	21850	21850	21850	21850	15
359	20240705	141600	1019858550	21900	21900	21900	21900	4
360	20240705	141500	1019770950	21850	21850	21850	21850	0
361	20240705	141400	1019770950	21850	21900	21900	21800	81
362	20240705	141300	1018002100	21850	21850	21850	21800	1173
363	20240705	141200	992372800	21850	21900	21900	21850	52
364	20240705	141100	991234250	21900	21850	21900	21850	125
365	20240705	141000	988502750	21850	21850	21900	21850	2065
366	20240705	140900	943377500	21900	21900	21900	21900	0
367	20240705	140800	943377500	21900	21850	21900	21850	254
368	20240705	140700	937827400	21850	21850	21850	21850	0
369	20240705	140600	937827400	21850	21900	21900	21850	3634
370	20240705	140500	858424150	21900	21900	21900	21900	5
371	20240705	140400	858314650	21900	21850	21900	21850	19
372	20240705	140300	857898750	21850	21900	21900	21850	157
373	20240705	140200	854465300	21900	21900	21900	21900	124
374	20240705	140100	851749700	21900	21900	21900	21900	141
375	20240705	140000	848661800	21900	21900	21900	21900	16
376	20240705	135900	848311400	21900	21900	21900	21900	51
377	20240705	135800	847194500	21900	21900	21900	21900	0
378	20240705	135700	847194500	21900	21900	21900	21900	19
379	20240705	135600	846778400	21900	21900	21900	21900	5
380	20240705	135500	846668900	21900	21900	21900	21900	11
381	20240705	135400	846428000	21900	21900	21900	21900	10
382	20240705	135300	846209000	21850	21900	21900	21850	24
383	20240705	135200	845684550	21900	21900	21900	21900	5
384	20240705	135100	845575050	21900	21900	21900	21900	1
385	20240705	135000	845553150	21900	21900	21900	21900	9
386	20240705	134900	845356050	21900	21950	21950	21900	391
387	20240705	134800	836793050	21950	21950	21950	21950	0
388	20240705	134700	836793050	21950	21950	21950	21950	49
389	20240705	134600	835717500	21950	21950	21950	21950	4
390	20240705	134500	835629700	21900	21900	21900	21900	591
391	20240705	134400	822686800	21900	21900	21950	21900	915
392	20240705	134300	802647900	21900	21900	21900	21900	0
393	20240705	134200	802647900	21900	21950	21950	21900	16
394	20240705	134100	802297200	21950	21950	21950	21950	111
395	20240705	134000	799860750	21950	21900	21950	21900	150
396	20240705	133900	796570600	21950	21950	21950	21950	2
397	20240705	133800	796526700	21950	21950	21950	21950	4
398	20240705	133700	796438900	21950	21900	21950	21900	250
399	20240705	133600	790963650	21950	21950	21950	21950	5
400	20240705	133500	790853900	21950	21950	21950	21950	20
401	20240705	133400	790414900	21900	21950	21950	21900	6
402	20240705	133300	790283450	21950	21950	21950	21950	4
403	20240705	133200	790195650	21950	21900	21950	21900	15
404	20240705	133100	789866900	21900	21900	21950	21900	56
405	20240705	133000	788640450	21900	21950	21950	21900	132
406	20240705	132900	785749400	21950	21950	21950	21950	36
407	20240705	132800	784959200	21950	21950	21950	21950	4
408	20240705	132700	784871400	21900	21900	21900	21900	201
409	20240705	132600	780469500	21950	21950	21950	21950	0
410	20240705	132500	780469500	21950	21950	21950	21950	15
411	20240705	132400	780140250	21950	21950	21950	21900	140
412	20240705	132300	777068250	21950	21950	21950	21950	100
413	20240705	132200	774873250	21950	21900	21950	21900	673
414	20240705	132100	760129100	21950	21950	21950	21950	18
415	20240705	132000	759734000	21950	21950	21950	21900	651
416	20240705	131900	745445550	21950	22000	22000	21950	1604
417	20240705	131800	710222550	22000	22000	22000	22000	0
418	20240705	131700	710222550	22000	21950	22000	21950	12
419	20240705	131600	709958800	21950	21950	21950	21950	14
420	20240705	131500	709651500	22000	22000	22000	22000	25
421	20240705	131400	709101500	22000	22000	22000	22000	7
422	20240705	131300	708947500	21950	21950	21950	21950	0
423	20240705	131200	708947500	21950	21950	21950	21950	5
424	20240705	131100	708837750	22000	21950	22000	21950	5
425	20240705	131000	708727800	21950	21950	21950	21950	78
426	20240705	130900	707015700	21950	22000	22000	21950	15
427	20240705	130800	706685950	22000	22000	22000	22000	0
428	20240705	130700	706685950	22000	22000	22000	22000	0
429	20240705	130600	706685950	22000	22000	22000	22000	4
430	20240705	130500	706597950	22000	21950	22000	21950	328
431	20240705	130400	699398300	21950	21950	21950	21950	50
432	20240705	130300	698300800	21950	22000	22000	21950	66
433	20240705	130200	696851150	22000	22000	22000	22000	20
434	20240705	130100	696411150	22000	22000	22000	22000	0
435	20240705	130000	696411150	22000	22000	22000	22000	6
436	20240705	125900	696279150	21950	21950	21950	21950	5
437	20240705	125800	696169400	21950	22000	22000	21950	15
438	20240705	125700	695839900	21950	21950	21950	21950	0
439	20240705	125600	695839900	21950	21950	21950	21950	120
440	20240705	125500	693205900	22000	22000	22000	22000	16
441	20240705	125400	692853900	21950	21950	21950	21950	23
442	20240705	125300	692349050	22000	22000	22000	22000	0
443	20240705	125200	692349050	22000	21950	22000	21950	39
444	20240705	125100	691492800	21950	22000	22000	21950	84
445	20240705	125000	689647300	22000	22000	22000	21950	26
446	20240705	124900	689076300	22000	22000	22000	22000	51
447	20240705	124800	687954300	22000	22000	22000	22000	2
448	20240705	124700	687910300	22000	22000	22000	22000	22
449	20240705	124600	687426300	22000	22000	22000	22000	0
450	20240705	124500	687426300	22000	22000	22000	22000	0
451	20240705	124400	687426300	22000	22000	22000	22000	408
452	20240705	124300	678450300	22000	22000	22000	22000	0
453	20240705	124200	678450300	22000	22000	22000	22000	6
454	20240705	124100	678318300	22000	22000	22000	22000	0
455	20240705	124000	678318300	22000	21950	22000	21950	11
456	20240705	123900	678076800	22000	22000	22000	22000	7
457	20240705	123800	677922800	22000	22000	22000	22000	1
458	20240705	123700	677900800	21950	22000	22000	21950	12
459	20240705	123600	677637050	22000	21950	22000	21950	287
460	20240705	123500	671337200	22000	22000	22000	22000	0
461	20240705	123400	671337200	22000	22000	22000	22000	2
462	20240705	123300	671293200	22000	22000	22000	22000	7
463	20240705	123200	671139200	21950	21950	21950	21950	2
464	20240705	123100	671095300	22000	22000	22000	22000	52
465	20240705	123000	669951300	21950	21950	21950	21950	0
466	20240705	122900	669951300	21950	21950	21950	21950	21
467	20240705	122800	669490350	22000	22000	22000	22000	14
468	20240705	122700	669182350	22000	22000	22000	22000	0
469	20240705	122600	669182350	22000	22000	22000	22000	0
470	20240705	122500	669182350	22000	22000	22000	22000	44
471	20240705	122400	668214350	22000	22000	22000	22000	0
472	20240705	122300	668214350	22000	22000	22000	22000	51
473	20240705	122200	667092350	22000	22000	22000	22000	26
474	20240705	122100	666520350	22000	22000	22000	22000	454
475	20240705	122000	656532350	22000	22000	22000	22000	4
476	20240705	121900	656444350	22000	22000	22000	22000	3
477	20240705	121800	656378350	22000	22000	22000	22000	0
478	20240705	121700	656378350	22000	22000	22000	22000	1304
479	20240705	121600	627690350	22000	22000	22000	22000	0
480	20240705	121500	627690350	22000	22000	22000	22000	26
481	20240705	121400	627118350	22000	21950	22000	21950	54
482	20240705	121300	625932850	21950	21950	21950	21950	0
483	20240705	121200	625932850	21950	22000	22000	21950	35
484	20240705	121100	625164350	21950	21950	21950	21950	0
485	20240705	121000	625164350	21950	21950	21950	21950	60
486	20240705	120900	623847350	22000	22000	22000	22000	4
487	20240705	120800	623759350	21950	21950	21950	21950	48
488	20240705	120700	622705750	21950	21950	21950	21950	30
489	20240705	120600	622047250	22000	22000	22000	22000	4
490	20240705	120500	621959250	21950	21950	21950	21950	0
491	20240705	120400	621959250	21950	21950	21950	21950	1277
492	20240705	120300	593929100	21950	21950	21950	21950	0
493	20240705	120200	593929100	21950	21950	21950	21950	0
494	20240705	120100	593929100	21950	21950	21950	21900	109
495	20240705	120000	591541550	21950	21950	21950	21950	1
496	20240705	115900	591519600	21900	21900	21900	21900	104
497	20240705	115800	589242000	21900	21900	21900	21900	165
498	20240705	115700	585628500	21900	21900	21900	21900	271
499	20240705	115600	579693600	21900	21900	21900	21900	5
500	20240705	115500	579584100	21850	21850	21900	21850	27
501	20240705	115400	578993900	21900	21900	21900	21900	0
502	20240705	115300	578993900	21900	21950	21950	21900	47
503	20240705	115200	577964300	21950	21950	21950	21950	8
504	20240705	115100	577788700	21950	21900	21950	21900	531
505	20240705	115000	566159750	21950	21950	21950	21950	28
506	20240705	114900	565545150	21900	21950	21950	21900	20
507	20240705	114800	565106800	21950	21950	21950	21950	0
508	20240705	114700	565106800	21950	21900	21950	21900	18
509	20240705	114600	564712400	21900	21900	21900	21900	100
510	20240705	114500	562522400	21950	21950	21950	21950	69
511	20240705	114400	561007850	21950	21950	21950	21950	1
512	20240705	114300	560985900	21900	21900	21900	21900	135
513	20240705	114200	558029400	21900	21950	21950	21900	14
514	20240705	114100	557722600	21900	21950	21950	21900	333
515	20240705	114000	550414850	21950	21950	21950	21950	84
516	20240705	113900	548571050	22000	21950	22000	21950	504
517	20240705	113800	537508050	22000	21950	22000	21950	572
518	20240705	113700	524952600	22000	22000	22000	22000	6
519	20240705	113600	524820600	22000	22000	22000	22000	3
520	20240705	113500	524754600	22000	21950	22000	21950	59
521	20240705	113400	523457050	22000	22000	22000	22000	4
522	20240705	113300	523369050	22000	22000	22000	22000	111
523	20240705	113200	520927050	22000	22000	22000	22000	3
524	20240705	113100	520861050	22000	21950	22000	21950	46
525	20240705	113000	519851050	21950	21950	21950	21950	88
526	20240705	112900	517919450	22000	22000	22000	22000	1
527	20240705	112800	517897450	21950	22000	22000	21950	5
528	20240705	112700	517787500	21950	21950	21950	21950	0
529	20240705	112600	517787500	21950	21950	21950	21950	207
530	20240705	112500	513243850	21950	21950	21950	21950	500
531	20240705	112400	502268850	21950	21950	21950	21950	1
532	20240705	112300	502246900	21950	21900	21950	21900	5
533	20240705	112200	502137200	21950	21950	21950	21950	0
534	20240705	112100	502137200	21950	21950	21950	21950	1
535	20240705	112000	502115250	21950	21950	21950	21950	4
536	20240705	111900	502027450	21950	21950	21950	21950	120
537	20240705	111800	499393450	21950	21950	21950	21950	5
538	20240705	111700	499283700	21950	21850	21950	21850	842
539	20240705	111600	480853150	21850	21900	21900	21850	2
540	20240705	111500	480809400	21900	21900	21900	21900	97
541	20240705	111400	478685100	21900	21900	21900	21900	167
542	20240705	111300	475027800	21900	21900	21900	21900	0
543	20240705	111200	475027800	21900	21900	21900	21900	4
544	20240705	111100	474940200	21900	21900	21900	21900	1004
545	20240705	111000	452952600	21900	21900	21900	21900	6
546	20240705	110900	452821200	21900	21900	21900	21900	20
547	20240705	110800	452383200	21900	21850	21900	21850	140
548	20240705	110700	449321900	21900	21900	21900	21900	121
549	20240705	110600	446672000	21900	21900	21900	21900	12
550	20240705	110500	446409200	21900	21900	21900	21900	0
551	20240705	110400	446409200	21900	21900	21900	21900	4
552	20240705	110300	446321600	21900	21850	21900	21850	2
553	20240705	110200	446277850	21900	21900	21900	21900	4
554	20240705	110100	446190250	21900	21900	21900	21900	4
555	20240705	110000	446102650	21850	21850	21850	21850	30
556	20240705	105900	445447150	21900	21900	21900	21900	6
557	20240705	105800	445315750	21850	21850	21850	21850	141
558	20240705	105700	442234900	21850	21850	21850	21850	919
559	20240705	105600	422154750	21850	21850	21850	21850	145
560	20240705	105500	418986500	21850	21800	21850	21800	310
561	20240705	105400	412228000	21850	21850	21850	21850	10
562	20240705	105300	412009500	21850	21850	21850	21850	9
563	20240705	105200	411812850	21850	21850	21850	21850	9
564	20240705	105100	411616200	21850	21850	21850	21850	465
565	20240705	105000	401455950	21850	21850	21850	21850	0
566	20240705	104900	401455950	21850	21800	21850	21800	16
567	20240705	104800	401107100	21800	21850	21850	21800	195
568	20240705	104700	396855900	21850	21850	21850	21850	7
569	20240705	104600	396702950	21850	21850	21850	21850	2
570	20240705	104500	396659250	21850	21850	21850	21850	16
571	20240705	104400	396309650	21850	21850	21850	21850	4
572	20240705	104300	396222250	21800	21800	21800	21800	30
573	20240705	104200	395568250	21850	21850	21850	21850	6
574	20240705	104100	395437150	21850	21850	21850	21800	44
575	20240705	104000	394476900	21800	21850	21850	21800	205
576	20240705	103900	390007650	21850	21850	21850	21850	2
577	20240705	103800	389963950	21850	21850	21850	21850	28
578	20240705	103700	389352150	21850	21850	21850	21850	42
579	20240705	103600	388434450	21850	21850	21850	21850	20
580	20240705	103500	387997450	21850	21850	21850	21850	76
581	20240705	103400	386336850	21850	21850	21850	21800	404
582	20240705	103300	377517800	21850	21850	21850	21850	270
583	20240705	103200	371618300	21850	21900	21900	21850	46
584	20240705	103100	370612950	21850	21850	21850	21850	45
585	20240705	103000	369629700	21850	21850	21850	21850	31
586	20240705	102900	368952350	21900	21900	21900	21900	45
587	20240705	102800	367966850	21900	21900	21900	21900	2
588	20240705	102700	367923050	21850	21850	21850	21850	30
589	20240705	102600	367267550	21850	21900	21900	21850	433
590	20240705	102500	357804900	21900	21900	21900	21900	1
591	20240705	102400	357783000	21850	21900	21900	21850	10
592	20240705	102300	357564250	21850	21850	21850	21850	1
593	20240705	102200	357542400	21850	21900	21900	21850	135
594	20240705	102100	354587600	21900	21850	21900	21850	105
595	20240705	102000	352293100	21850	21850	21850	21850	15
596	20240705	101900	351965350	21850	21850	21850	21850	28
597	20240705	101800	351353550	21850	21850	21900	21850	25
598	20240705	101700	350806850	21850	21850	21850	21850	6
599	20240705	101600	350675750	21900	21900	21900	21900	20
600	20240705	101500	350237750	21900	21850	21900	21850	248
601	20240705	101400	344818750	21900	21900	21900	21900	2
602	20240705	101300	344774950	21850	21900	21900	21850	63
603	20240705	101200	343398150	21900	21900	21900	21850	23
604	20240705	101100	342895500	21850	21850	21850	21850	257
605	20240705	101000	337280050	21850	21850	21900	21850	655
606	20240705	100900	322967850	21850	21850	21850	21850	27
607	20240705	100800	322377900	21850	21900	21900	21850	15
608	20240705	100700	322049650	21900	21900	21900	21900	16
609	20240705	100600	321699250	21900	21900	21900	21900	6
610	20240705	100500	321567850	21900	21900	21900	21900	57
611	20240705	100400	320319550	21900	21850	21900	21850	6
612	20240705	100300	320188400	21900	21900	21900	21900	0
613	20240705	100200	320188400	21900	21900	21900	21900	7
614	20240705	100100	320035100	21850	21850	21900	21850	601
615	20240705	100000	306903200	21900	21900	21900	21900	19
616	20240705	095900	306487100	21850	21850	21900	21850	440
617	20240705	095800	296872900	21850	21850	21850	21850	500
618	20240705	095700	285947900	21850	21850	21850	21850	15
619	20240705	095600	285620150	21900	21900	21900	21850	194
620	20240705	095500	281380500	21900	21900	21900	21850	17
621	20240705	095400	281008450	21850	21900	21900	21850	91
622	20240705	095300	279018650	21900	21900	21900	21900	1
623	20240705	095200	278996750	21850	21850	21850	21850	5
624	20240705	095100	278887500	21900	21900	21900	21900	7
625	20240705	095000	278734200	21900	21900	21900	21850	79
626	20240705	094900	277005500	21900	21850	21900	21850	51
627	20240705	094800	275888650	21900	21900	21900	21850	263
628	20240705	094700	270134200	21900	21900	21900	21850	312
629	20240705	094600	263306000	21850	21900	21900	21850	71
630	20240705	094500	261751600	21850	21850	21900	21850	182
631	20240705	094400	257774750	21850	21900	21900	21850	152
632	20240705	094300	254451000	21900	21850	21900	21850	59
633	20240705	094200	253159150	21850	21850	21850	21850	10
634	20240705	094100	252940650	21850	21850	21850	21850	15
635	20240705	094000	252612900	21850	21850	21900	21850	87
636	20240705	093900	250711400	21900	21900	21900	21900	18
637	20240705	093800	250317200	21900	21900	21900	21900	5
638	20240705	093700	250207700	21900	21900	21900	21850	39
639	20240705	093600	249353850	21900	21900	21900	21900	6
640	20240705	093500	249222450	21900	21900	21900	21900	6
641	20240705	093400	249091050	21900	21800	21900	21800	138
642	20240705	093300	246080700	21800	21850	21900	21800	354
643	20240705	093200	238362450	21900	21900	21900	21850	430
644	20240705	093100	228963800	21900	21900	21900	21900	11
645	20240705	093000	228722900	21900	21900	21900	21900	1
646	20240705	092900	228701000	21900	21900	21900	21900	31
647	20240705	092800	228022100	21900	21900	21900	21900	958
648	20240705	092700	207041900	21900	21850	21900	21850	74
649	20240705	092600	205422050	21850	21850	21850	21850	63
650	20240705	092500	204045500	21850	21800	21850	21800	411
651	20240705	092400	195065400	21850	21850	21850	21850	222
652	20240705	092300	190214700	21900	21900	21900	21850	2731
653	20240705	092200	130512300	21900	21900	21900	21900	0
654	20240705	092100	130512300	21900	21950	21950	21900	1810
655	20240705	092000	90873200	21950	21950	21950	21900	24
656	20240705	091900	90346650	21950	21950	21950	21950	0
657	20240705	091800	90346650	21950	21950	21950	21950	66
658	20240705	091700	88897950	21950	21950	21950	21950	2
659	20240705	091600	88854050	21950	21950	21950	21900	148
660	20240705	091500	85605950	21950	21950	21950	21950	364
661	20240705	091400	77616150	21950	21950	21950	21950	12
662	20240705	091300	77352750	21900	21900	21900	21900	100
663	20240705	091200	75162750	21900	21900	21900	21900	200
664	20240705	091100	70782750	21950	21950	21950	21950	1000
665	20240705	091000	48832750	21950	22000	22000	21950	110
666	20240705	090900	46413250	22050	22000	22050	22000	322
667	20240705	090800	39314100	22000	22000	22000	22000	0
668	20240705	090700	39314100	22000	22000	22000	22000	30
669	20240705	090600	38654100	22050	22000	22050	22000	22
670	20240705	090500	38170050	22000	22000	22000	22000	41
671	20240705	090400	37268050	22000	22050	22050	22000	206
672	20240705	090300	32734950	22050	22050	22050	22050	34
673	20240705	090200	31985250	22050	22050	22050	22050	85
674	20240705	090100	30111000	22150	22050	22150	22050	41
675	20240705	090000	29206450	22050	21950	22200	21950	1325