KissMeData/267980/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210800	293230600	40800	40800	40800	40800	128
3	20240709	210700	293230600	40800	40800	40800	40800	0
4	20240709	210600	293230600	40800	40800	40800	40800	0
5	20240709	210500	293230600	40800	40800	40800	40800	0
6	20240709	210400	293230600	40800	40800	40800	40800	0
7	20240709	210300	293230600	40800	40800	40800	40800	0
8	20240709	210200	293230600	40800	40800	40800	40800	0
9	20240709	210100	293230600	40800	40800	40800	40800	0
10	20240709	210000	293230600	40800	40800	40800	40800	0
11	20240709	205900	293230600	40800	40800	40800	40800	0
12	20240709	205800	293230600	40800	40800	40800	40800	0
13	20240709	205700	293230600	40800	40800	40800	40800	0
14	20240709	205600	293230600	40800	40800	40800	40800	0
15	20240709	205500	293230600	40800	40800	40800	40800	0
16	20240709	205400	293230600	40800	40800	40800	40800	0
17	20240709	205300	293230600	40800	40800	40800	40800	0
18	20240709	205200	293230600	40800	40800	40800	40800	0
19	20240709	205100	293230600	40800	40800	40800	40800	0
20	20240709	205000	293230600	40800	40800	40800	40800	0
21	20240709	204900	293230600	40800	40800	40800	40800	0
22	20240709	204800	293230600	40800	40800	40800	40800	0
23	20240709	204700	293230600	40800	40800	40800	40800	0
24	20240709	204600	293230600	40800	40800	40800	40800	0
25	20240709	204500	293230600	40800	40800	40800	40800	0
26	20240709	204400	293230600	40800	40800	40800	40800	0
27	20240709	204300	293230600	40800	40800	40800	40800	0
28	20240709	204200	293230600	40800	40800	40800	40800	0
29	20240709	204100	293230600	40800	40800	40800	40800	0
30	20240709	204000	293230600	40800	40800	40800	40800	0
31	20240709	203900	293230600	40800	40800	40800	40800	0
32	20240709	203800	293230600	40800	40800	40800	40800	128
33	20240709	203700	293230600	40800	40800	40800	40800	0
34	20240709	203600	293230600	40800	40800	40800	40800	0
35	20240709	203500	293230600	40800	40800	40800	40800	0
36	20240709	203400	293230600	40800	40800	40800	40800	0
37	20240709	203300	293230600	40800	40800	40800	40800	0
38	20240709	203200	293230600	40800	40800	40800	40800	0
39	20240709	203100	293230600	40800	40800	40800	40800	0
40	20240709	203000	293230600	40800	40800	40800	40800	0
41	20240709	202900	293230600	40800	40800	40800	40800	0
42	20240709	202800	293230600	40800	40800	40800	40800	0
43	20240709	202700	293230600	40800	40800	40800	40800	0
44	20240709	202600	293230600	40800	40800	40800	40800	0
45	20240709	202500	293230600	40800	40800	40800	40800	0
46	20240709	202400	293230600	40800	40800	40800	40800	0
47	20240709	202300	293230600	40800	40800	40800	40800	0
48	20240709	202200	293230600	40800	40800	40800	40800	0
49	20240709	202100	293230600	40800	40800	40800	40800	0
50	20240709	202000	293230600	40800	40800	40800	40800	0
51	20240709	201900	293230600	40800	40800	40800	40800	0
52	20240709	201800	293230600	40800	40800	40800	40800	0
53	20240709	201700	293230600	40800	40800	40800	40800	0
54	20240709	201600	293230600	40800	40800	40800	40800	0
55	20240709	201500	293230600	40800	40800	40800	40800	0
56	20240709	201400	293230600	40800	40800	40800	40800	0
57	20240709	201300	293230600	40800	40800	40800	40800	0
58	20240709	201200	293230600	40800	40800	40800	40800	0
59	20240709	201100	293230600	40800	40800	40800	40800	0
60	20240709	201000	293230600	40800	40800	40800	40800	0
61	20240709	200900	293230600	40800	40800	40800	40800	0
62	20240709	200800	293230600	40800	40800	40800	40800	128
63	20240709	200700	293230600	40800	40800	40800	40800	0
64	20240709	200600	293230600	40800	40800	40800	40800	0
65	20240709	200500	293230600	40800	40800	40800	40800	0
66	20240709	200400	293230600	40800	40800	40800	40800	0
67	20240709	200300	293230600	40800	40800	40800	40800	0
68	20240709	200200	293230600	40800	40800	40800	40800	0
69	20240709	200100	293230600	40800	40800	40800	40800	0
70	20240709	200000	293230600	40800	40800	40800	40800	0
71	20240709	195900	293230600	40800	40800	40800	40800	0
72	20240709	195800	293230600	40800	40800	40800	40800	0
73	20240709	195700	293230600	40800	40800	40800	40800	0
74	20240709	195600	293230600	40800	40800	40800	40800	0
75	20240709	195500	293230600	40800	40800	40800	40800	0
76	20240709	195400	293230600	40800	40800	40800	40800	0
77	20240709	195300	293230600	40800	40800	40800	40800	0
78	20240709	195200	293230600	40800	40800	40800	40800	0
79	20240709	195100	293230600	40800	40800	40800	40800	0
80	20240709	195000	293230600	40800	40800	40800	40800	0
81	20240709	194900	293230600	40800	40800	40800	40800	0
82	20240709	194800	293230600	40800	40800	40800	40800	0
83	20240709	194700	293230600	40800	40800	40800	40800	0
84	20240709	194600	293230600	40800	40800	40800	40800	0
85	20240709	194500	293230600	40800	40800	40800	40800	0
86	20240709	194400	293230600	40800	40800	40800	40800	0
87	20240709	194300	293230600	40800	40800	40800	40800	0
88	20240709	194200	293230600	40800	40800	40800	40800	0
89	20240709	194100	293230600	40800	40800	40800	40800	0
90	20240709	194000	293230600	40800	40800	40800	40800	0
91	20240709	193900	293230600	40800	40800	40800	40800	0
92	20240709	193800	293230600	40800	40800	40800	40800	128
93	20240709	193700	293230600	40800	40800	40800	40800	0
94	20240709	193600	293230600	40800	40800	40800	40800	0
95	20240709	193500	293230600	40800	40800	40800	40800	0
96	20240709	193400	293230600	40800	40800	40800	40800	0
97	20240709	193300	293230600	40800	40800	40800	40800	0
98	20240709	193200	293230600	40800	40800	40800	40800	0
99	20240709	193100	293230600	40800	40800	40800	40800	0
100	20240709	193000	293230600	40800	40800	40800	40800	0
101	20240709	192900	293230600	40800	40800	40800	40800	0
102	20240709	192800	293230600	40800	40800	40800	40800	0
103	20240709	192700	293230600	40800	40800	40800	40800	0
104	20240709	192600	293230600	40800	40800	40800	40800	0
105	20240709	192500	293230600	40800	40800	40800	40800	0
106	20240709	192400	293230600	40800	40800	40800	40800	0
107	20240709	192300	293230600	40800	40800	40800	40800	0
108	20240709	192200	293230600	40800	40800	40800	40800	0
109	20240709	192100	293230600	40800	40800	40800	40800	0
110	20240709	192000	293230600	40800	40800	40800	40800	0
111	20240709	191900	293230600	40800	40800	40800	40800	0
112	20240709	191800	293230600	40800	40800	40800	40800	0
113	20240709	191700	293230600	40800	40800	40800	40800	0
114	20240709	191600	293230600	40800	40800	40800	40800	0
115	20240709	191500	293230600	40800	40800	40800	40800	0
116	20240709	191400	293230600	40800	40800	40800	40800	0
117	20240709	191300	293230600	40800	40800	40800	40800	0
118	20240709	191200	293230600	40800	40800	40800	40800	0
119	20240709	191100	293230600	40800	40800	40800	40800	0
120	20240709	191000	293230600	40800	40800	40800	40800	0
121	20240709	190900	293230600	40800	40800	40800	40800	0
122	20240709	190800	293230600	40800	40800	40800	40800	128
123	20240709	190700	293230600	40800	40800	40800	40800	0
124	20240709	190600	293230600	40800	40800	40800	40800	0
125	20240709	190500	293230600	40800	40800	40800	40800	0
126	20240709	190400	293230600	40800	40800	40800	40800	0
127	20240709	190300	293230600	40800	40800	40800	40800	0
128	20240709	190200	293230600	40800	40800	40800	40800	0
129	20240709	190100	293230600	40800	40800	40800	40800	0
130	20240709	190000	293230600	40800	40800	40800	40800	0
131	20240709	185900	293230600	40800	40800	40800	40800	0
132	20240709	185800	293230600	40800	40800	40800	40800	0
133	20240709	185700	293230600	40800	40800	40800	40800	0
134	20240709	185600	293230600	40800	40800	40800	40800	0
135	20240709	185500	293230600	40800	40800	40800	40800	0
136	20240709	185400	293230600	40800	40800	40800	40800	0
137	20240709	185300	293230600	40800	40800	40800	40800	0
138	20240709	185200	293230600	40800	40800	40800	40800	0
139	20240709	185100	293230600	40800	40800	40800	40800	0
140	20240709	185000	293230600	40800	40800	40800	40800	0
141	20240709	184900	293230600	40800	40800	40800	40800	0
142	20240709	184800	293230600	40800	40800	40800	40800	0
143	20240709	184700	293230600	40800	40800	40800	40800	0
144	20240709	184600	293230600	40800	40800	40800	40800	0
145	20240709	184500	293230600	40800	40800	40800	40800	0
146	20240709	184400	293230600	40800	40800	40800	40800	0
147	20240709	184300	293230600	40800	40800	40800	40800	0
148	20240709	184200	293230600	40800	40800	40800	40800	0
149	20240709	184100	293230600	40800	40800	40800	40800	0
150	20240709	184000	293230600	40800	40800	40800	40800	0
151	20240709	183900	293230600	40800	40800	40800	40800	0
152	20240709	183800	293230600	40800	40800	40800	40800	128
153	20240709	183700	293230600	40800	40800	40800	40800	0
154	20240709	183600	293230600	40800	40800	40800	40800	0
155	20240709	183500	293230600	40800	40800	40800	40800	0
156	20240709	183400	293230600	40800	40800	40800	40800	0
157	20240709	183300	293230600	40800	40800	40800	40800	0
158	20240709	183200	293230600	40800	40800	40800	40800	0
159	20240709	183100	293230600	40800	40800	40800	40800	0
160	20240709	183000	293230600	40800	40800	40800	40800	0
161	20240709	182900	293230600	40800	40800	40800	40800	0
162	20240709	182800	293230600	40800	40800	40800	40800	0
163	20240709	182700	293230600	40800	40800	40800	40800	0
164	20240709	182600	293230600	40800	40800	40800	40800	0
165	20240709	182500	293230600	40800	40800	40800	40800	0
166	20240709	182400	293230600	40800	40800	40800	40800	0
167	20240709	182300	293230600	40800	40800	40800	40800	0
168	20240709	182200	293230600	40800	40800	40800	40800	0
169	20240709	182100	293230600	40800	40800	40800	40800	0
170	20240709	182000	293230600	40800	40800	40800	40800	0
171	20240709	181900	293230600	40800	40800	40800	40800	0
172	20240709	181800	293230600	40800	40800	40800	40800	0
173	20240709	181700	293230600	40800	40800	40800	40800	0
174	20240709	181600	293230600	40800	40800	40800	40800	0
175	20240709	181500	293230600	40800	40800	40800	40800	0
176	20240709	181400	293230600	40800	40800	40800	40800	0
177	20240709	181300	293230600	40800	40800	40800	40800	0
178	20240709	181200	293230600	40800	40800	40800	40800	0
179	20240709	181100	293230600	40800	40800	40800	40800	0
180	20240709	181000	293230600	40800	40800	40800	40800	0
181	20240709	180900	293230600	40800	40800	40800	40800	0
182	20240709	180800	293230600	40800	40800	40800	40800	128
183	20240709	180700	293230600	40800	40800	40800	40800	0
184	20240709	180600	293230600	40800	40800	40800	40800	0
185	20240709	180500	293230600	40800	40800	40800	40800	0
186	20240709	180400	293230600	40800	40800	40800	40800	0
187	20240709	180300	293230600	40800	40800	40800	40800	0
188	20240709	180200	293230600	40800	40800	40800	40800	0
189	20240709	180100	293230600	40800	40800	40800	40800	0
190	20240709	180000	293230600	40800	40800	40800	40800	0
191	20240709	175900	293230600	40800	40800	40800	40800	0
192	20240709	175800	293230600	40800	40800	40800	40800	0
193	20240709	175700	293230600	40800	40800	40800	40800	0
194	20240709	175600	293230600	40800	40800	40800	40800	0
195	20240709	175500	293230600	40800	40800	40800	40800	0
196	20240709	175400	293230600	40800	40800	40800	40800	0
197	20240709	175300	293230600	40800	40800	40800	40800	0
198	20240709	175200	293230600	40800	40800	40800	40800	0
199	20240709	175100	293230600	40800	40800	40800	40800	0
200	20240709	175000	293230600	40800	40800	40800	40800	0
201	20240709	174900	293230600	40800	40800	40800	40800	0
202	20240709	174800	293230600	40800	40800	40800	40800	0
203	20240709	174700	293230600	40800	40800	40800	40800	0
204	20240709	174600	293230600	40800	40800	40800	40800	0
205	20240709	174500	293230600	40800	40800	40800	40800	0
206	20240709	174400	293230600	40800	40800	40800	40800	0
207	20240709	174300	293230600	40800	40800	40800	40800	0
208	20240709	174200	293230600	40800	40800	40800	40800	0
209	20240709	174100	293230600	40800	40800	40800	40800	0
210	20240709	174000	293230600	40800	40800	40800	40800	0
211	20240709	173900	293230600	40800	40800	40800	40800	0
212	20240709	173800	293230600	40800	40800	40800	40800	128
213	20240709	173700	293230600	40800	40800	40800	40800	0
214	20240709	173600	293230600	40800	40800	40800	40800	0
215	20240709	173500	293230600	40800	40800	40800	40800	0
216	20240709	173400	293230600	40800	40800	40800	40800	0
217	20240709	173300	293230600	40800	40800	40800	40800	0
218	20240709	173200	293230600	40800	40800	40800	40800	0
219	20240709	173100	293230600	40800	40800	40800	40800	0
220	20240709	173000	293230600	40800	40800	40800	40800	0
221	20240709	172900	293230600	40800	40800	40800	40800	0
222	20240709	172800	293230600	40800	40800	40800	40800	0
223	20240709	172700	293230600	40800	40800	40800	40800	0
224	20240709	172600	293230600	40800	40800	40800	40800	0
225	20240709	172500	293230600	40800	40800	40800	40800	0
226	20240709	172400	293230600	40800	40800	40800	40800	0
227	20240709	172300	293230600	40800	40800	40800	40800	0
228	20240709	172200	293230600	40800	40800	40800	40800	0
229	20240709	172100	293230600	40800	40800	40800	40800	0
230	20240709	172000	293230600	40800	40800	40800	40800	0
231	20240709	171900	293230600	40800	40800	40800	40800	0
232	20240709	171800	293230600	40800	40800	40800	40800	0
233	20240709	171700	293230600	40800	40800	40800	40800	0
234	20240709	171600	293230600	40800	40800	40800	40800	0
235	20240709	171500	293230600	40800	40800	40800	40800	0
236	20240709	171400	293230600	40800	40800	40800	40800	0
237	20240709	171300	293230600	40800	40800	40800	40800	0
238	20240709	171200	293230600	40800	40800	40800	40800	0
239	20240709	171100	293230600	40800	40800	40800	40800	0
240	20240709	171000	293230600	40800	40800	40800	40800	0
241	20240709	170900	293230600	40800	40800	40800	40800	0
242	20240709	170800	293230600	40800	40800	40800	40800	128
243	20240709	170700	293230600	40800	40800	40800	40800	0
244	20240709	170600	293230600	40800	40800	40800	40800	0
245	20240709	170500	293230600	40800	40800	40800	40800	0
246	20240709	170400	293230600	40800	40800	40800	40800	0
247	20240709	170300	293230600	40800	40800	40800	40800	0
248	20240709	170200	293230600	40800	40800	40800	40800	0
249	20240709	170100	293230600	40800	40800	40800	40800	0
250	20240709	170000	293230600	40800	40800	40800	40800	0
251	20240709	165900	293230600	40800	40800	40800	40800	0
252	20240709	165800	293230600	40800	40800	40800	40800	0
253	20240709	165700	293230600	40800	40800	40800	40800	0
254	20240709	165600	293230600	40800	40800	40800	40800	0
255	20240709	165500	293230600	40800	40800	40800	40800	0
256	20240709	165400	293230600	40800	40800	40800	40800	0
257	20240709	165300	293230600	40800	40800	40800	40800	0
258	20240709	165200	293230600	40800	40800	40800	40800	0
259	20240709	165100	293230600	40800	40800	40800	40800	0
260	20240709	165000	293230600	40800	40800	40800	40800	0
261	20240709	164900	293230600	40800	40800	40800	40800	0
262	20240709	164800	293230600	40800	40800	40800	40800	0
263	20240709	164700	293230600	40800	40800	40800	40800	0
264	20240709	164600	293230600	40800	40800	40800	40800	0
265	20240709	164500	293230600	40800	40800	40800	40800	0
266	20240709	164400	293230600	40800	40800	40800	40800	0
267	20240709	164300	293230600	40800	40800	40800	40800	0
268	20240709	164200	293230600	40800	40800	40800	40800	0
269	20240709	164100	293230600	40800	40800	40800	40800	0
270	20240709	164000	293230600	40800	40800	40800	40800	0
271	20240709	163900	293230600	40800	40800	40800	40800	0
272	20240709	163800	293230600	40800	40800	40800	40800	128
273	20240709	163700	293230600	40800	40800	40800	40800	0
274	20240709	163600	293230600	40800	40800	40800	40800	0
275	20240709	163500	293230600	40800	40800	40800	40800	0
276	20240709	163400	293230600	40800	40800	40800	40800	0
277	20240709	163300	293230600	40800	40800	40800	40800	0
278	20240709	163200	293230600	40800	40800	40800	40800	0
279	20240709	163100	293230600	40800	40800	40800	40800	0
280	20240709	163000	293230600	40800	40800	40800	40800	0
281	20240709	162900	293230600	40800	40800	40800	40800	0
282	20240709	162800	293230600	40800	40800	40800	40800	0
283	20240709	162700	293230600	40800	40800	40800	40800	0
284	20240709	162600	293230600	40800	40800	40800	40800	0
285	20240709	162500	293230600	40800	40800	40800	40800	0
286	20240709	162400	293230600	40800	40800	40800	40800	0
287	20240709	162300	293230600	40800	40800	40800	40800	0
288	20240709	162200	293230600	40800	40800	40800	40800	0
289	20240709	162100	293230600	40800	40800	40800	40800	0
290	20240709	162000	293230600	40800	40800	40800	40800	0
291	20240709	161900	293230600	40800	40800	40800	40800	0
292	20240709	161800	293230600	40800	40800	40800	40800	0
293	20240709	161700	293230600	40800	40800	40800	40800	0
294	20240709	161600	293230600	40800	40800	40800	40800	0
295	20240709	161500	293230600	40800	40800	40800	40800	0
296	20240709	161400	293230600	40800	40800	40800	40800	0
297	20240709	161300	293230600	40800	40800	40800	40800	0
298	20240709	161200	293230600	40800	40800	40800	40800	0
299	20240709	161100	293230600	40800	40800	40800	40800	0
300	20240709	161000	293230600	40800	40800	40800	40800	0
301	20240709	160900	293230600	40800	40800	40800	40800	0
302	20240709	160800	293230600	40800	40800	40800	40800	128
303	20240709	160700	293230600	40800	40800	40800	40800	0
304	20240709	160600	293230600	40800	40800	40800	40800	0
305	20240709	160500	293230600	40800	40800	40800	40800	0
306	20240709	160400	293230600	40800	40800	40800	40800	0
307	20240709	160300	293230600	40800	40800	40800	40800	0
308	20240709	160200	293230600	40800	40800	40800	40800	0
309	20240709	160100	293230600	40800	40800	40800	40800	0
310	20240709	160000	293230600	40800	40800	40800	40800	0
311	20240709	155900	293230600	40800	40800	40800	40800	0
312	20240709	155800	293230600	40800	40800	40800	40800	0
313	20240709	155700	293230600	40800	40800	40800	40800	0
314	20240709	155600	293230600	40800	40800	40800	40800	0
315	20240709	155500	293230600	40800	40800	40800	40800	0
316	20240709	155400	293230600	40800	40800	40800	40800	0
317	20240709	155300	293230600	40800	40800	40800	40800	0
318	20240709	155200	293230600	40800	40800	40800	40800	0
319	20240709	155100	293230600	40800	40800	40800	40800	0
320	20240709	155000	293230600	40800	40800	40800	40800	0
321	20240709	154900	293230600	40800	40800	40800	40800	0
322	20240709	154800	293230600	40800	40800	40800	40800	0
323	20240709	154700	293230600	40800	40800	40800	40800	0
324	20240709	154600	293230600	40800	40800	40800	40800	0
325	20240709	154500	293230600	40800	40800	40800	40800	0
326	20240709	154400	293230600	40800	40800	40800	40800	0
327	20240709	154300	293230600	40800	40800	40800	40800	0
328	20240709	154200	293230600	40800	40800	40800	40800	0
329	20240709	154100	293230600	40800	40800	40800	40800	0
330	20240709	154000	293230600	40800	40800	40800	40800	0
331	20240709	153900	293230600	40800	40800	40800	40800	0
332	20240709	153800	293230600	40800	40800	40800	40800	128
333	20240709	153700	293230600	40800	40800	40800	40800	0
334	20240709	153600	293230600	40800	40800	40800	40800	0
335	20240709	153500	293230600	40800	40800	40800	40800	0
336	20240709	153400	293230600	40800	40800	40800	40800	0
337	20240709	153300	293230600	40800	40800	40800	40800	0
338	20240709	153200	293230600	40800	40800	40800	40800	0
339	20240709	153100	293230600	40800	40800	40800	40800	0
340	20240709	153000	293230600	40800	40800	40800	40800	128
341	20240709	152900	288008200	40800	40800	40800	40800	0
342	20240709	152800	288008200	40800	40800	40800	40800	0
343	20240709	152700	288008200	40800	40800	40800	40800	0
344	20240709	152600	288008200	40800	40800	40800	40800	0
345	20240709	152500	288008200	40800	40800	40800	40800	0
346	20240709	152400	288008200	40800	40800	40800	40800	0
347	20240709	152300	288008200	40800	40800	40800	40800	0
348	20240709	152200	288008200	40800	40800	40800	40800	0
349	20240709	152100	288008200	40800	40800	40800	40800	0
350	20240709	152000	288008200	40800	40800	40800	40800	0
351	20240709	151900	288008200	40800	40800	40800	40800	18
352	20240709	151800	287273800	40750	40750	40750	40750	26
353	20240709	151700	286214300	40750	40750	40750	40750	5
354	20240709	151600	286010550	40750	40750	40750	40750	1
355	20240709	151500	285969800	40700	40700	40700	40700	1
356	20240709	151400	285929100	40750	40750	40750	40750	2
357	20240709	151300	285847600	40750	40750	40750	40750	5
358	20240709	151200	285643850	40750	40750	40750	40750	0
359	20240709	151100	285643850	40750	40750	40750	40750	27
360	20240709	151000	284543600	40750	40700	40750	40700	12
361	20240709	150900	284054900	40700	40700	40700	40700	18
362	20240709	150800	283322300	40700	40700	40700	40700	3
363	20240709	150700	283200200	40750	40700	40750	40700	65
364	20240709	150600	280551500	40700	40750	40750	40700	9
365	20240709	150500	280185150	40700	40750	40750	40700	10
366	20240709	150400	279778100	40700	40700	40750	40700	7
367	20240709	150300	279493150	40700	40700	40700	40700	12
368	20240709	150200	279004750	40700	40700	40700	40700	2
369	20240709	150100	278923350	40700	40700	40750	40700	21
370	20240709	150000	278068400	40700	40750	40750	40700	7
371	20240709	145900	277783450	40700	40750	40750	40700	22
372	20240709	145800	276887350	40750	40700	40750	40700	2
373	20240709	145700	276805900	40700	40700	40750	40700	35
374	20240709	145600	275380150	40700	40750	40800	40700	11
375	20240709	145500	274931850	40700	40700	40700	40700	9
376	20240709	145400	274565550	40700	40700	40750	40700	3
377	20240709	145300	274443400	40700	40700	40700	40700	13
378	20240709	145200	273914300	40750	40700	40750	40700	9
379	20240709	145100	273547800	40700	40700	40700	40700	12
380	20240709	145000	273059400	40750	40700	40750	40700	14
381	20240709	144900	272489450	40700	40700	40700	40700	8
382	20240709	144800	272163850	40700	40700	40750	40700	14
383	20240709	144700	271593950	40700	40750	40750	40700	30
384	20240709	144600	270371650	40800	40750	40800	40750	8
385	20240709	144500	270045550	40750	40800	40800	40750	6
386	20240709	144400	269800900	40750	40750	40800	40750	7
387	20240709	144300	269515550	40750	40750	40800	40750	55
388	20240709	144200	267271800	40700	40700	40750	40700	16
389	20240709	144100	266620200	40700	40750	40750	40700	4
390	20240709	144000	266457350	40750	40700	40750	40700	9
391	20240709	143900	266090950	40700	40750	40750	40700	22
392	20240709	143800	265195050	40750	40700	40750	40700	6
393	20240709	143700	264950750	40700	40700	40700	40700	6
394	20240709	143600	264706550	40700	40700	40750	40700	32
395	20240709	143500	263404100	40700	40700	40750	40700	9
396	20240709	143400	263037550	40700	40700	40750	40700	14
397	20240709	143300	262467700	40700	40750	40750	40700	89
398	20240709	143200	258844700	40750	40800	40800	40750	193
399	20240709	143100	250976500	40800	40800	40800	40800	8
400	20240709	143000	250650100	40800	40850	40850	40800	15
401	20240709	142900	250037750	40800	40800	40800	40800	3
402	20240709	142800	249915350	40850	40800	40850	40800	7
403	20240709	142700	249629700	40800	40850	40850	40800	6
404	20240709	142600	249384850	40800	40800	40800	40800	7
405	20240709	142500	249099250	40800	40800	40950	40800	25
406	20240709	142400	248079100	40750	40750	40750	40750	12
407	20240709	142300	247590100	40750	40800	40800	40750	13
408	20240709	142200	247060250	40750	40750	40750	40750	8
409	20240709	142100	246734250	40750	40800	40800	40750	5
410	20240709	142000	246530450	40800	40750	40800	40750	16
411	20240709	141900	245877900	40750	40800	40850	40750	21
412	20240709	141800	245021400	40800	40800	40800	40800	1
413	20240709	141700	244980600	40800	40800	40850	40800	13
414	20240709	141600	244450150	40800	40800	40800	40800	12
415	20240709	141500	243960550	40800	40800	40850	40800	5
416	20240709	141400	243756500	40800	40750	40800	40750	10
417	20240709	141300	243348900	40750	40800	40850	40750	6
418	20240709	141200	243104250	40850	40750	40850	40750	7
419	20240709	141100	242818750	40750	40750	40800	40750	21
420	20240709	141000	241962950	40750	40750	40750	40750	239
421	20240709	140900	232223700	40750	40750	40800	40750	69
422	20240709	140800	229411900	40750	40850	40850	40750	2
423	20240709	140700	229330300	40800	40750	40800	40750	34
424	20240709	140600	227944350	40800	40750	40800	40750	20
425	20240709	140500	227128800	40750	40800	40800	40750	5
426	20240709	140400	226925000	40800	40750	40800	40750	4
427	20240709	140300	226761950	40750	40800	40800	40750	44
428	20240709	140200	224967400	40800	40750	40800	40750	10
429	20240709	140100	224559800	40750	40800	40850	40750	67
430	20240709	140000	221826600	40800	40800	40800	40800	2
431	20240709	135900	221745000	40850	40800	40850	40800	6
432	20240709	135800	221500150	40800	40800	40800	40800	7
433	20240709	135700	221214550	40850	40850	40850	40800	21
434	20240709	135600	220357600	40800	40800	40800	40800	15
435	20240709	135500	219745600	40800	40800	40850	40800	22
436	20240709	135400	218847950	40800	40850	40850	40800	7
437	20240709	135300	218562200	40800	40800	40850	40800	6
438	20240709	135200	218317350	40850	40850	40850	40850	7
439	20240709	135100	218031400	40800	40800	40800	40800	33
440	20240709	135000	216685000	40800	40800	40850	40800	142
441	20240709	134900	210891350	40800	40850	40900	40800	556
442	20240709	134800	188186100	40850	40850	40900	40850	33
443	20240709	134700	186838000	40850	40850	40850	40850	9
444	20240709	134600	186470350	40850	40900	40900	40850	3
445	20240709	134500	186347750	40850	40850	40850	40850	16
446	20240709	134400	185694150	40900	40850	40900	40850	2
447	20240709	134300	185612400	40850	40850	40850	40850	9
448	20240709	134200	185244750	40850	40900	40900	40850	8
449	20240709	134100	184917900	40850	40850	40850	40850	12
450	20240709	134000	184427700	40850	40850	40900	40850	15
451	20240709	133900	183814900	40850	40850	40850	40850	6
452	20240709	133800	183569800	40850	40850	40900	40850	7
453	20240709	133700	183283800	40850	40850	40850	40850	11
454	20240709	133600	182834450	40850	40850	40900	40850	9
455	20240709	133500	182466700	40850	40900	40900	40850	14
456	20240709	133400	181894300	40900	40850	40900	40850	14
457	20240709	133300	181322100	40850	40850	40850	40850	3
458	20240709	133200	181199550	40850	40850	40900	40850	9
459	20240709	133100	180831850	40850	40850	40850	40850	17
460	20240709	133000	180137400	40900	40850	40900	40850	10
461	20240709	132900	179728850	40850	40900	40900	40850	11
462	20240709	132800	179279450	40850	40900	40900	40850	53
463	20240709	132700	177111850	40900	40850	40900	40850	12
464	20240709	132600	176621600	40900	40900	40900	40850	5
465	20240709	132500	176417200	40850	40850	40850	40850	10
466	20240709	132400	176008700	40900	40850	40900	40850	28
467	20240709	132300	174864850	40850	40900	40900	40850	458
468	20240709	132200	156133400	40950	40900	40950	40900	10
469	20240709	132100	155724350	40900	40950	40950	40900	15
470	20240709	132000	155110800	40900	40900	40900	40900	3
471	20240709	131900	154988100	40900	40950	40950	40900	14
472	20240709	131800	154415450	40900	40900	40900	40900	11
473	20240709	131700	153965550	40900	40950	40950	40900	6
474	20240709	131600	153720100	40900	40950	40950	40900	12
475	20240709	131500	153229150	40900	40900	40950	40900	13
476	20240709	131400	152697400	40900	40900	40900	40900	3
477	20240709	131300	152574700	40900	40950	40950	40900	8
478	20240709	131200	152247450	40950	40950	40950	40950	1
479	20240709	131100	152206500	40900	40950	40950	40900	14
480	20240709	131000	151633850	40950	40950	40950	40950	0
481	20240709	130900	151633850	40950	40950	40950	40950	1
482	20240709	130800	151592900	40950	40950	40950	40950	0
483	20240709	130700	151592900	40950	40950	40950	40950	1
484	20240709	130600	151551950	40950	40950	40950	40950	0
485	20240709	130500	151551950	40950	40950	40950	40950	1
486	20240709	130400	151511000	40950	40950	40950	40950	4
487	20240709	130300	151347200	40950	40950	40950	40950	1
488	20240709	130200	151306250	40950	40950	40950	40950	1
489	20240709	130100	151265300	40950	40950	40950	40950	3
490	20240709	130000	151142450	40950	40950	40950	40950	0
491	20240709	125900	151142450	40950	40950	40950	40950	1
492	20240709	125800	151101500	40950	40950	40950	40950	0
493	20240709	125700	151101500	40950	40950	40950	40900	18
494	20240709	125600	150365150	40950	40950	40950	40950	2
495	20240709	125500	150283250	40950	40950	40950	40950	1
496	20240709	125400	150242300	40950	40950	40950	40950	0
497	20240709	125300	150242300	40950	40950	40950	40950	1
498	20240709	125200	150201350	40950	40950	40950	40950	2
499	20240709	125100	150119450	40950	40950	40950	40950	1
500	20240709	125000	150078500	40950	40950	40950	40950	15
501	20240709	124900	149464250	40950	40950	40950	40950	2
502	20240709	124800	149382350	40950	40950	40950	40950	1
503	20240709	124700	149341400	40950	40950	40950	40950	0
504	20240709	124600	149341400	40950	40950	40950	40950	2
505	20240709	124500	149259500	40950	40950	40950	40950	1
506	20240709	124400	149218550	40950	41000	41000	40950	8
507	20240709	124300	148890850	40950	40950	40950	40950	5
508	20240709	124200	148686100	41050	41000	41050	41000	2
509	20240709	124100	148604050	41000	41000	41050	41000	29
510	20240709	124000	147413850	41000	40950	41000	40950	8
511	20240709	123900	147086150	41000	40900	41050	40900	18
512	20240709	123800	146349050	41050	40950	41050	40950	2
513	20240709	123700	146267050	41050	41000	41050	41000	9
514	20240709	123600	145897750	41050	40950	41050	40950	2
515	20240709	123500	145815750	40950	40950	40950	40950	1
516	20240709	123400	145774800	40950	40950	40950	40950	2
517	20240709	123300	145692900	41000	40950	41000	40950	26
518	20240709	123200	144628150	40950	40950	40950	40950	4
519	20240709	123100	144464350	40950	40950	40950	40950	7
520	20240709	123000	144177700	40950	40950	40950	40950	1
521	20240709	122900	144136750	40950	41000	41000	40950	99
522	20240709	122800	140078450	41050	41050	41050	41050	1
523	20240709	122700	140037400	41050	41050	41050	41050	1
524	20240709	122600	139996350	41050	41050	41050	41050	1
525	20240709	122500	139955300	41050	41050	41050	41050	1
526	20240709	122400	139914250	41100	41050	41100	41050	5
527	20240709	122300	139708950	41050	41050	41050	41050	0
528	20240709	122200	139708950	41050	41050	41050	41050	2
529	20240709	122100	139626850	41100	41100	41100	41100	0
530	20240709	122000	139626850	41100	41050	41100	41050	2
531	20240709	121900	139544700	41100	41100	41100	41100	0
532	20240709	121800	139544700	41100	41050	41100	41050	23
533	20240709	121700	138600450	41050	41050	41050	41050	1
534	20240709	121600	138559400	41050	40950	41050	40950	31
535	20240709	121500	137288350	41000	40950	41000	40950	4
536	20240709	121400	137124450	41000	41000	41000	41000	0
537	20240709	121300	137124450	41000	40950	41000	40950	2
538	20240709	121200	137042500	40900	40900	40900	40900	0
539	20240709	121100	137042500	40900	40950	41000	40900	3
540	20240709	121000	136919650	40900	40950	40950	40900	31
541	20240709	120900	135651350	41000	41000	41000	41000	1
542	20240709	120800	135610350	41000	41000	41000	41000	10
543	20240709	120700	135200350	41000	41000	41000	41000	1
544	20240709	120600	135159350	41000	41000	41000	41000	0
545	20240709	120500	135159350	41000	40950	41000	40950	12
546	20240709	120400	134667900	40950	40950	40950	40950	51
547	20240709	120300	132579450	40950	40950	40950	40950	1
548	20240709	120200	132538500	40950	40950	40950	40950	0
549	20240709	120100	132538500	40950	40950	40950	40950	17
550	20240709	120000	131842350	40950	40950	40950	40950	0
551	20240709	115900	131842350	40950	40950	40950	40950	3
552	20240709	115800	131719500	40950	40950	40950	40950	110
553	20240709	115700	127215000	40950	40950	40950	40950	1
554	20240709	115600	127174050	40950	40950	40950	40950	0
555	20240709	115500	127174050	40950	40900	40950	40900	2
556	20240709	115400	127092200	40950	40950	40950	40950	2
557	20240709	115300	127010300	40950	40950	40950	40950	27
558	20240709	115200	125904650	40950	40950	40950	40950	10
559	20240709	115100	125495150	40950	40950	40950	40950	21
560	20240709	115000	124635200	40950	40950	40950	40950	0
561	20240709	114900	124635200	40950	40950	40950	40950	1
562	20240709	114800	124594250	40950	40950	40950	40950	0
563	20240709	114700	124594250	40950	40950	40950	40950	1
564	20240709	114600	124553300	40900	40900	40900	40900	24
565	20240709	114500	123571700	40950	40950	40950	40950	2
566	20240709	114400	123489800	40950	40950	40950	40950	0
567	20240709	114300	123489800	40950	40950	40950	40950	1
568	20240709	114200	123448850	40950	40950	40950	40950	1
569	20240709	114100	123407900	40950	40950	40950	40950	0
570	20240709	114000	123407900	40950	40950	40950	40950	1
571	20240709	113900	123366950	40950	40950	40950	40950	0
572	20240709	113800	123366950	40950	40950	40950	40950	1
573	20240709	113700	123326000	40950	40950	40950	40950	0
574	20240709	113600	123326000	40950	40950	40950	40950	1
575	20240709	113500	123285050	40950	40950	40950	40950	2
576	20240709	113400	123203150	40950	40950	40950	40950	4
577	20240709	113300	123039350	40950	40950	40950	40950	0
578	20240709	113200	123039350	40950	40950	40950	40950	1
579	20240709	113100	122998400	40950	40950	40950	40950	1
580	20240709	113000	122957450	40950	40950	40950	40950	1
581	20240709	112900	122916500	40950	40950	40950	40950	1
582	20240709	112800	122875550	40950	40950	40950	40950	31
583	20240709	112700	121606100	40950	40950	40950	40950	1
584	20240709	112600	121565150	40950	40900	40950	40900	16
585	20240709	112500	120910700	40950	40950	40950	40950	0
586	20240709	112400	120910700	40950	40950	40950	40950	11
587	20240709	112300	120460250	40950	40950	40950	40950	0
588	20240709	112200	120460250	40950	40950	40950	40950	1
589	20240709	112100	120419300	40950	40950	40950	40950	0
590	20240709	112000	120419300	40950	40950	40950	40950	2
591	20240709	111900	120337400	40900	40950	40950	40900	4
592	20240709	111800	120173750	40950	40950	40950	40950	1
593	20240709	111700	120132800	40950	40950	40950	40950	6
594	20240709	111600	119887100	40950	40950	40950	40900	19
595	20240709	111500	119109800	40950	40950	40950	40950	1
596	20240709	111400	119068850	40950	40950	40950	40950	1
597	20240709	111300	119027900	40950	40950	40950	40950	0
598	20240709	111200	119027900	40950	40950	40950	40950	2
599	20240709	111100	118946000	40950	40950	40950	40950	2
600	20240709	111000	118864100	40950	40950	40950	40950	6
601	20240709	110900	118618400	40950	40950	40950	40950	1
602	20240709	110800	118577450	40950	40950	40950	40950	10
603	20240709	110700	118167950	40950	40950	40950	40950	3
604	20240709	110600	118045100	40950	40950	40950	40950	0
605	20240709	110500	118045100	40950	40950	40950	40950	8
606	20240709	110400	117717500	40950	40950	40950	40950	1
607	20240709	110300	117676550	40950	40950	40950	40950	2
608	20240709	110200	117594650	40950	40950	40950	40950	25
609	20240709	110100	116570900	40950	40950	40950	40950	1
610	20240709	110000	116529950	40950	40950	40950	40950	1
611	20240709	105900	116489000	40950	40950	40950	40950	2
612	20240709	105800	116407100	40950	40950	40950	40950	10
613	20240709	105700	115997600	40950	40950	40950	40950	1
614	20240709	105600	115956650	40950	40950	40950	40950	0
615	20240709	105500	115956650	40950	40950	40950	40950	1
616	20240709	105400	115915700	40950	40950	40950	40950	1
617	20240709	105300	115874750	40950	40950	40950	40950	1
618	20240709	105200	115833800	40950	40950	40950	40950	0
619	20240709	105100	115833800	40950	40950	40950	40950	43
620	20240709	105000	114072950	40950	40950	40950	40950	1
621	20240709	104900	114032000	40950	40950	40950	40950	1
622	20240709	104800	113991050	40950	40950	40950	40950	0
623	20240709	104700	113991050	40950	40950	40950	40950	2
624	20240709	104600	113909150	40950	40950	40950	40950	10
625	20240709	104500	113499650	40950	40950	40950	40950	3
626	20240709	104400	113376800	40950	40900	40950	40900	20
627	20240709	104300	112558550	40950	40950	40950	40950	1
628	20240709	104200	112517600	40900	40900	40900	40900	23
629	20240709	104100	111576900	40950	40900	40950	40900	101
630	20240709	104000	107445950	40950	40950	40950	40950	0
631	20240709	103900	107445950	40950	40900	40950	40900	3
632	20240709	103800	107323200	40900	40900	40900	40900	2
633	20240709	103700	107241400	40900	40900	40950	40900	3
634	20240709	103600	107118650	40900	41000	41000	40900	51
635	20240709	103500	105030200	40950	40950	40950	40950	0
636	20240709	103400	105030200	40950	40950	41000	40950	52
637	20240709	103300	102900750	41000	41000	41000	41000	25
638	20240709	103200	101875750	41000	41000	41000	41000	1
639	20240709	103100	101834750	41000	41000	41000	41000	27
640	20240709	103000	100727750	41000	40950	41000	40950	19
641	20240709	102900	99949600	40950	40950	40950	40950	14
642	20240709	102800	99376300	40950	40950	40950	40950	1
643	20240709	102700	99335350	40950	40950	40950	40950	0
644	20240709	102600	99335350	40950	40950	40950	40950	1
645	20240709	102500	99294400	40950	40950	40950	40950	101
646	20240709	102400	95158450	40950	40950	40950	40950	1
647	20240709	102300	95117500	40950	41000	41000	40950	47
648	20240709	102200	93192800	41000	41000	41000	41000	11
649	20240709	102100	92741800	40950	40950	40950	40950	76
650	20240709	102000	89629600	40950	40950	40950	40950	14
651	20240709	101900	89056300	40900	40950	41000	40900	343
652	20240709	101800	75012850	41000	41000	41000	41000	1
653	20240709	101700	74971850	41000	41000	41000	41000	52
654	20240709	101600	72839850	41000	41000	41000	41000	1
655	20240709	101500	72798850	41000	41000	41000	41000	0
656	20240709	101400	72798850	41000	41050	41050	41000	149
657	20240709	101300	66682600	41050	41050	41050	41050	3
658	20240709	101200	66559450	41050	41000	41050	41000	106
659	20240709	101100	62213400	41000	41000	41000	41000	0
660	20240709	101000	62213400	41000	41000	41000	41000	7
661	20240709	100900	61926400	41000	41000	41000	41000	0
662	20240709	100800	61926400	41000	40950	41000	40950	54
663	20240709	100700	59714800	40950	40950	40950	40950	0
664	20240709	100600	59714800	40950	40950	40950	40950	1
665	20240709	100500	59673850	41000	41000	41000	41000	1
666	20240709	100400	59632850	40950	40950	40950	40950	11
667	20240709	100300	59182400	41000	40950	41000	40950	3
668	20240709	100200	59059500	40950	40950	40950	40950	0
669	20240709	100100	59059500	40950	40950	40950	40950	1
670	20240709	100000	59018550	40950	40950	40950	40950	0
671	20240709	095900	59018550	40950	40950	40950	40950	1
672	20240709	095800	58977600	40900	40900	40900	40900	3
673	20240709	095700	58854900	40950	40950	41000	40900	16
674	20240709	095600	58199750	40950	40950	41000	40950	3
675	20240709	095500	58076850	40950	40950	41000	40950	9
676	20240709	095400	57708250	40950	40950	40950	40950	6
677	20240709	095300	57462550	40950	40950	41000	40950	14
678	20240709	095200	56889200	40950	40950	40950	40950	4
679	20240709	095100	56725400	40950	40950	40950	40950	11
680	20240709	095000	56274950	40950	40950	40950	40950	0
681	20240709	094900	56274950	40950	40950	40950	40950	1
682	20240709	094800	56234000	40950	40950	40950	40950	0
683	20240709	094700	56234000	40950	40950	40950	40950	1
684	20240709	094600	56193050	40950	40950	40950	40950	0
685	20240709	094500	56193050	40950	40950	40950	40950	17
686	20240709	094400	55496900	40950	40950	40950	40950	16
687	20240709	094300	54841700	40950	40950	40950	40950	5
688	20240709	094200	54636950	40950	40950	40950	40950	16
689	20240709	094100	53981750	40950	40950	40950	40950	7
690	20240709	094000	53695100	40950	40950	40950	40950	2
691	20240709	093900	53613200	40950	40950	40950	40950	1
692	20240709	093800	53572250	41000	41000	41000	41000	0
693	20240709	093700	53572250	41000	40950	41000	40950	10
694	20240709	093600	53162700	40950	40950	40950	40950	22
695	20240709	093500	52261800	40950	40950	40950	40950	6
696	20240709	093400	52016100	40900	40900	40900	40900	42
697	20240709	093300	50298300	40950	40950	41000	40950	55
698	20240709	093200	48046000	41000	41000	41000	41000	4
699	20240709	093100	47882000	41000	41000	41000	41000	1
700	20240709	093000	47841000	40950	41000	41000	40950	12
701	20240709	092900	47349350	41000	41000	41000	41000	16
702	20240709	092800	46693350	41000	41000	41000	41000	1
703	20240709	092700	46652350	41000	41000	41000	41000	22
704	20240709	092600	45750350	41000	41000	41050	40950	21
705	20240709	092500	44889100	41050	41000	41050	40950	17
706	20240709	092400	44191900	41050	41050	41050	41000	23
707	20240709	092300	43248500	41000	41050	41100	41000	26
708	20240709	092200	42181900	41100	41000	41100	41000	28
709	20240709	092100	41033800	40950	40950	40950	40950	0
710	20240709	092000	41033800	40950	40950	40950	40950	0
711	20240709	091900	41033800	40950	40950	41000	40950	22
712	20240709	091800	40132850	40950	40950	40950	40950	0
713	20240709	091700	40132850	40950	40950	40950	40950	39
714	20240709	091600	38535800	40950	40950	40950	40950	13
715	20240709	091500	38003450	40950	40900	40950	40900	50
716	20240709	091400	35956700	40950	40950	40950	40950	40
717	20240709	091300	34318700	40950	40950	40950	40950	15
718	20240709	091200	33704450	40950	40950	40950	40950	6
719	20240709	091100	33458750	40950	40950	40950	40950	0
720	20240709	091000	33458750	40950	41000	41000	40950	35
721	20240709	090900	32025250	41000	40950	41000	40950	14
722	20240709	090800	31451850	40900	40950	40950	40900	30
723	20240709	090700	30224150	40950	40950	40950	40950	39
724	20240709	090600	28627100	40900	40950	40950	40900	23
725	20240709	090500	27685750	40950	40950	40950	40950	10
726	20240709	090400	27276250	40850	40850	40850	40850	6
727	20240709	090300	27031150	40950	40900	40950	40850	43
728	20240709	090200	25273150	40900	40900	40900	40850	29
729	20240709	090100	24087950	40950	41000	41000	40850	511
730	20240709	090000	3163850	41000	41100	41100	41000	77