KissMeData/267980/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210700	151173100	41450	41450	41450	41450	110
3	20240712	210600	151173100	41450	41450	41450	41450	0
4	20240712	210500	151173100	41450	41450	41450	41450	0
5	20240712	210400	151173100	41450	41450	41450	41450	0
6	20240712	210300	151173100	41450	41450	41450	41450	0
7	20240712	210200	151173100	41450	41450	41450	41450	0
8	20240712	210100	151173100	41450	41450	41450	41450	0
9	20240712	210000	151173100	41450	41450	41450	41450	0
10	20240712	205900	151173100	41450	41450	41450	41450	0
11	20240712	205800	151173100	41450	41450	41450	41450	0
12	20240712	205700	151173100	41450	41450	41450	41450	0
13	20240712	205600	151173100	41450	41450	41450	41450	0
14	20240712	205500	151173100	41450	41450	41450	41450	0
15	20240712	205400	151173100	41450	41450	41450	41450	0
16	20240712	205300	151173100	41450	41450	41450	41450	0
17	20240712	205200	151173100	41450	41450	41450	41450	0
18	20240712	205100	151173100	41450	41450	41450	41450	0
19	20240712	205000	151173100	41450	41450	41450	41450	0
20	20240712	204900	151173100	41450	41450	41450	41450	0
21	20240712	204800	151173100	41450	41450	41450	41450	0
22	20240712	204700	151173100	41450	41450	41450	41450	0
23	20240712	204600	151173100	41450	41450	41450	41450	0
24	20240712	204500	151173100	41450	41450	41450	41450	0
25	20240712	204400	151173100	41450	41450	41450	41450	0
26	20240712	204300	151173100	41450	41450	41450	41450	0
27	20240712	204200	151173100	41450	41450	41450	41450	0
28	20240712	204100	151173100	41450	41450	41450	41450	0
29	20240712	204000	151173100	41450	41450	41450	41450	0
30	20240712	203900	151173100	41450	41450	41450	41450	0
31	20240712	203800	151173100	41450	41450	41450	41450	0
32	20240712	203700	151173100	41450	41450	41450	41450	110
33	20240712	203600	151173100	41450	41450	41450	41450	0
34	20240712	203500	151173100	41450	41450	41450	41450	0
35	20240712	203400	151173100	41450	41450	41450	41450	0
36	20240712	203300	151173100	41450	41450	41450	41450	0
37	20240712	203200	151173100	41450	41450	41450	41450	0
38	20240712	203100	151173100	41450	41450	41450	41450	0
39	20240712	203000	151173100	41450	41450	41450	41450	0
40	20240712	202900	151173100	41450	41450	41450	41450	0
41	20240712	202800	151173100	41450	41450	41450	41450	0
42	20240712	202700	151173100	41450	41450	41450	41450	0
43	20240712	202600	151173100	41450	41450	41450	41450	0
44	20240712	202500	151173100	41450	41450	41450	41450	0
45	20240712	202400	151173100	41450	41450	41450	41450	0
46	20240712	202300	151173100	41450	41450	41450	41450	0
47	20240712	202200	151173100	41450	41450	41450	41450	0
48	20240712	202100	151173100	41450	41450	41450	41450	0
49	20240712	202000	151173100	41450	41450	41450	41450	0
50	20240712	201900	151173100	41450	41450	41450	41450	0
51	20240712	201800	151173100	41450	41450	41450	41450	0
52	20240712	201700	151173100	41450	41450	41450	41450	0
53	20240712	201600	151173100	41450	41450	41450	41450	0
54	20240712	201500	151173100	41450	41450	41450	41450	0
55	20240712	201400	151173100	41450	41450	41450	41450	0
56	20240712	201300	151173100	41450	41450	41450	41450	0
57	20240712	201200	151173100	41450	41450	41450	41450	0
58	20240712	201100	151173100	41450	41450	41450	41450	0
59	20240712	201000	151173100	41450	41450	41450	41450	0
60	20240712	200900	151173100	41450	41450	41450	41450	0
61	20240712	200800	151173100	41450	41450	41450	41450	0
62	20240712	200700	151173100	41450	41450	41450	41450	110
63	20240712	200600	151173100	41450	41450	41450	41450	0
64	20240712	200500	151173100	41450	41450	41450	41450	0
65	20240712	200400	151173100	41450	41450	41450	41450	0
66	20240712	200300	151173100	41450	41450	41450	41450	0
67	20240712	200200	151173100	41450	41450	41450	41450	0
68	20240712	200100	151173100	41450	41450	41450	41450	0
69	20240712	200000	151173100	41450	41450	41450	41450	0
70	20240712	195900	151173100	41450	41450	41450	41450	0
71	20240712	195800	151173100	41450	41450	41450	41450	0
72	20240712	195700	151173100	41450	41450	41450	41450	0
73	20240712	195600	151173100	41450	41450	41450	41450	0
74	20240712	195500	151173100	41450	41450	41450	41450	0
75	20240712	195400	151173100	41450	41450	41450	41450	0
76	20240712	195300	151173100	41450	41450	41450	41450	0
77	20240712	195200	151173100	41450	41450	41450	41450	0
78	20240712	195100	151173100	41450	41450	41450	41450	0
79	20240712	195000	151173100	41450	41450	41450	41450	0
80	20240712	194900	151173100	41450	41450	41450	41450	0
81	20240712	194800	151173100	41450	41450	41450	41450	0
82	20240712	194700	151173100	41450	41450	41450	41450	0
83	20240712	194600	151173100	41450	41450	41450	41450	0
84	20240712	194500	151173100	41450	41450	41450	41450	0
85	20240712	194400	151173100	41450	41450	41450	41450	0
86	20240712	194300	151173100	41450	41450	41450	41450	0
87	20240712	194200	151173100	41450	41450	41450	41450	0
88	20240712	194100	151173100	41450	41450	41450	41450	0
89	20240712	194000	151173100	41450	41450	41450	41450	0
90	20240712	193900	151173100	41450	41450	41450	41450	0
91	20240712	193800	151173100	41450	41450	41450	41450	0
92	20240712	193700	151173100	41450	41450	41450	41450	110
93	20240712	193600	151173100	41450	41450	41450	41450	0
94	20240712	193500	151173100	41450	41450	41450	41450	0
95	20240712	193400	151173100	41450	41450	41450	41450	0
96	20240712	193300	151173100	41450	41450	41450	41450	0
97	20240712	193200	151173100	41450	41450	41450	41450	0
98	20240712	193100	151173100	41450	41450	41450	41450	0
99	20240712	193000	151173100	41450	41450	41450	41450	0
100	20240712	192900	151173100	41450	41450	41450	41450	0
101	20240712	192800	151173100	41450	41450	41450	41450	0
102	20240712	192700	151173100	41450	41450	41450	41450	0
103	20240712	192600	151173100	41450	41450	41450	41450	0
104	20240712	192500	151173100	41450	41450	41450	41450	0
105	20240712	192400	151173100	41450	41450	41450	41450	0
106	20240712	192300	151173100	41450	41450	41450	41450	0
107	20240712	192200	151173100	41450	41450	41450	41450	0
108	20240712	192100	151173100	41450	41450	41450	41450	0
109	20240712	192000	151173100	41450	41450	41450	41450	0
110	20240712	191900	151173100	41450	41450	41450	41450	0
111	20240712	191800	151173100	41450	41450	41450	41450	0
112	20240712	191700	151173100	41450	41450	41450	41450	0
113	20240712	191600	151173100	41450	41450	41450	41450	0
114	20240712	191500	151173100	41450	41450	41450	41450	0
115	20240712	191400	151173100	41450	41450	41450	41450	0
116	20240712	191300	151173100	41450	41450	41450	41450	0
117	20240712	191200	151173100	41450	41450	41450	41450	0
118	20240712	191100	151173100	41450	41450	41450	41450	0
119	20240712	191000	151173100	41450	41450	41450	41450	0
120	20240712	190900	151173100	41450	41450	41450	41450	0
121	20240712	190800	151173100	41450	41450	41450	41450	0
122	20240712	190700	151173100	41450	41450	41450	41450	110
123	20240712	190600	151173100	41450	41450	41450	41450	0
124	20240712	190500	151173100	41450	41450	41450	41450	0
125	20240712	190400	151173100	41450	41450	41450	41450	0
126	20240712	190300	151173100	41450	41450	41450	41450	0
127	20240712	190200	151173100	41450	41450	41450	41450	0
128	20240712	190100	151173100	41450	41450	41450	41450	0
129	20240712	190000	151173100	41450	41450	41450	41450	0
130	20240712	185900	151173100	41450	41450	41450	41450	0
131	20240712	185800	151173100	41450	41450	41450	41450	0
132	20240712	185700	151173100	41450	41450	41450	41450	0
133	20240712	185600	151173100	41450	41450	41450	41450	0
134	20240712	185500	151173100	41450	41450	41450	41450	0
135	20240712	185400	151173100	41450	41450	41450	41450	0
136	20240712	185300	151173100	41450	41450	41450	41450	0
137	20240712	185200	151173100	41450	41450	41450	41450	0
138	20240712	185100	151173100	41450	41450	41450	41450	0
139	20240712	185000	151173100	41450	41450	41450	41450	0
140	20240712	184900	151173100	41450	41450	41450	41450	0
141	20240712	184800	151173100	41450	41450	41450	41450	0
142	20240712	184700	151173100	41450	41450	41450	41450	0
143	20240712	184600	151173100	41450	41450	41450	41450	0
144	20240712	184500	151173100	41450	41450	41450	41450	0
145	20240712	184400	151173100	41450	41450	41450	41450	0
146	20240712	184300	151173100	41450	41450	41450	41450	0
147	20240712	184200	151173100	41450	41450	41450	41450	0
148	20240712	184100	151173100	41450	41450	41450	41450	0
149	20240712	184000	151173100	41450	41450	41450	41450	0
150	20240712	183900	151173100	41450	41450	41450	41450	0
151	20240712	183800	151173100	41450	41450	41450	41450	0
152	20240712	183700	151173100	41450	41450	41450	41450	110
153	20240712	183600	151173100	41450	41450	41450	41450	0
154	20240712	183500	151173100	41450	41450	41450	41450	0
155	20240712	183400	151173100	41450	41450	41450	41450	0
156	20240712	183300	151173100	41450	41450	41450	41450	0
157	20240712	183200	151173100	41450	41450	41450	41450	0
158	20240712	183100	151173100	41450	41450	41450	41450	0
159	20240712	183000	151173100	41450	41450	41450	41450	0
160	20240712	182900	151173100	41450	41450	41450	41450	0
161	20240712	182800	151173100	41450	41450	41450	41450	0
162	20240712	182700	151173100	41450	41450	41450	41450	0
163	20240712	182600	151173100	41450	41450	41450	41450	0
164	20240712	182500	151173100	41450	41450	41450	41450	0
165	20240712	182400	151173100	41450	41450	41450	41450	0
166	20240712	182300	151173100	41450	41450	41450	41450	0
167	20240712	182200	151173100	41450	41450	41450	41450	0
168	20240712	182100	151173100	41450	41450	41450	41450	0
169	20240712	182000	151173100	41450	41450	41450	41450	0
170	20240712	181900	151173100	41450	41450	41450	41450	0
171	20240712	181800	151173100	41450	41450	41450	41450	0
172	20240712	181700	151173100	41450	41450	41450	41450	0
173	20240712	181600	151173100	41450	41450	41450	41450	0
174	20240712	181500	151173100	41450	41450	41450	41450	0
175	20240712	181400	151173100	41450	41450	41450	41450	0
176	20240712	181300	151173100	41450	41450	41450	41450	0
177	20240712	181200	151173100	41450	41450	41450	41450	0
178	20240712	181100	151173100	41450	41450	41450	41450	0
179	20240712	181000	151173100	41450	41450	41450	41450	0
180	20240712	180900	151173100	41450	41450	41450	41450	0
181	20240712	180800	151173100	41450	41450	41450	41450	0
182	20240712	180700	151173100	41450	41450	41450	41450	110
183	20240712	180600	151173100	41450	41450	41450	41450	0
184	20240712	180500	151173100	41450	41450	41450	41450	0
185	20240712	180400	151173100	41450	41450	41450	41450	0
186	20240712	180300	151173100	41450	41450	41450	41450	0
187	20240712	180200	151173100	41450	41450	41450	41450	0
188	20240712	180100	151173100	41450	41450	41450	41450	0
189	20240712	180000	151173100	41450	41450	41450	41450	0
190	20240712	175900	151173100	41450	41450	41450	41450	0
191	20240712	175800	151173100	41450	41450	41450	41450	0
192	20240712	175700	151173100	41450	41450	41450	41450	0
193	20240712	175600	151173100	41450	41450	41450	41450	0
194	20240712	175500	151173100	41450	41450	41450	41450	0
195	20240712	175400	151173100	41450	41450	41450	41450	0
196	20240712	175300	151173100	41450	41450	41450	41450	0
197	20240712	175200	151173100	41450	41450	41450	41450	0
198	20240712	175100	151173100	41450	41450	41450	41450	0
199	20240712	175000	151173100	41450	41450	41450	41450	0
200	20240712	174900	151173100	41450	41450	41450	41450	0
201	20240712	174800	151173100	41450	41450	41450	41450	0
202	20240712	174700	151173100	41450	41450	41450	41450	0
203	20240712	174600	151173100	41450	41450	41450	41450	0
204	20240712	174500	151173100	41450	41450	41450	41450	0
205	20240712	174400	151173100	41450	41450	41450	41450	0
206	20240712	174300	151173100	41450	41450	41450	41450	0
207	20240712	174200	151173100	41450	41450	41450	41450	0
208	20240712	174100	151173100	41450	41450	41450	41450	0
209	20240712	174000	151173100	41450	41450	41450	41450	0
210	20240712	173900	151173100	41450	41450	41450	41450	0
211	20240712	173800	151173100	41450	41450	41450	41450	0
212	20240712	173700	151173100	41450	41450	41450	41450	110
213	20240712	173600	151173100	41450	41450	41450	41450	0
214	20240712	173500	151173100	41450	41450	41450	41450	0
215	20240712	173400	151173100	41450	41450	41450	41450	0
216	20240712	173300	151173100	41450	41450	41450	41450	0
217	20240712	173200	151173100	41450	41450	41450	41450	0
218	20240712	173100	151173100	41450	41450	41450	41450	0
219	20240712	173000	151173100	41450	41450	41450	41450	0
220	20240712	172900	151173100	41450	41450	41450	41450	0
221	20240712	172800	151173100	41450	41450	41450	41450	0
222	20240712	172700	151173100	41450	41450	41450	41450	0
223	20240712	172600	151173100	41450	41450	41450	41450	0
224	20240712	172500	151173100	41450	41450	41450	41450	0
225	20240712	172400	151173100	41450	41450	41450	41450	0
226	20240712	172300	151173100	41450	41450	41450	41450	0
227	20240712	172200	151173100	41450	41450	41450	41450	0
228	20240712	172100	151173100	41450	41450	41450	41450	0
229	20240712	172000	151173100	41450	41450	41450	41450	0
230	20240712	171900	151173100	41450	41450	41450	41450	0
231	20240712	171800	151173100	41450	41450	41450	41450	0
232	20240712	171700	151173100	41450	41450	41450	41450	0
233	20240712	171600	151173100	41450	41450	41450	41450	0
234	20240712	171500	151173100	41450	41450	41450	41450	0
235	20240712	171400	151173100	41450	41450	41450	41450	0
236	20240712	171300	151173100	41450	41450	41450	41450	0
237	20240712	171200	151173100	41450	41450	41450	41450	0
238	20240712	171100	151173100	41450	41450	41450	41450	0
239	20240712	171000	151173100	41450	41450	41450	41450	0
240	20240712	170900	151173100	41450	41450	41450	41450	0
241	20240712	170800	151173100	41450	41450	41450	41450	0
242	20240712	170700	151173100	41450	41450	41450	41450	110
243	20240712	170600	151173100	41450	41450	41450	41450	0
244	20240712	170500	151173100	41450	41450	41450	41450	0
245	20240712	170400	151173100	41450	41450	41450	41450	0
246	20240712	170300	151173100	41450	41450	41450	41450	0
247	20240712	170200	151173100	41450	41450	41450	41450	0
248	20240712	170100	151173100	41450	41450	41450	41450	0
249	20240712	170000	151173100	41450	41450	41450	41450	0
250	20240712	165900	151173100	41450	41450	41450	41450	0
251	20240712	165800	151173100	41450	41450	41450	41450	0
252	20240712	165700	151173100	41450	41450	41450	41450	0
253	20240712	165600	151173100	41450	41450	41450	41450	0
254	20240712	165500	151173100	41450	41450	41450	41450	0
255	20240712	165400	151173100	41450	41450	41450	41450	0
256	20240712	165300	151173100	41450	41450	41450	41450	0
257	20240712	165200	151173100	41450	41450	41450	41450	0
258	20240712	165100	151173100	41450	41450	41450	41450	0
259	20240712	165000	151173100	41450	41450	41450	41450	0
260	20240712	164900	151173100	41450	41450	41450	41450	0
261	20240712	164800	151173100	41450	41450	41450	41450	0
262	20240712	164700	151173100	41450	41450	41450	41450	0
263	20240712	164600	151173100	41450	41450	41450	41450	0
264	20240712	164500	151173100	41450	41450	41450	41450	0
265	20240712	164400	151173100	41450	41450	41450	41450	0
266	20240712	164300	151173100	41450	41450	41450	41450	0
267	20240712	164200	151173100	41450	41450	41450	41450	0
268	20240712	164100	151173100	41450	41450	41450	41450	0
269	20240712	164000	151173100	41450	41450	41450	41450	0
270	20240712	163900	151173100	41450	41450	41450	41450	0
271	20240712	163800	151173100	41450	41450	41450	41450	0
272	20240712	163700	151173100	41450	41450	41450	41450	110
273	20240712	163600	151173100	41450	41450	41450	41450	0
274	20240712	163500	151173100	41450	41450	41450	41450	0
275	20240712	163400	151173100	41450	41450	41450	41450	0
276	20240712	163300	151173100	41450	41450	41450	41450	0
277	20240712	163200	151173100	41450	41450	41450	41450	0
278	20240712	163100	151173100	41450	41450	41450	41450	0
279	20240712	163000	151173100	41450	41450	41450	41450	0
280	20240712	162900	151173100	41450	41450	41450	41450	0
281	20240712	162800	151173100	41450	41450	41450	41450	0
282	20240712	162700	151173100	41450	41450	41450	41450	0
283	20240712	162600	151173100	41450	41450	41450	41450	0
284	20240712	162500	151173100	41450	41450	41450	41450	0
285	20240712	162400	151173100	41450	41450	41450	41450	0
286	20240712	162300	151173100	41450	41450	41450	41450	0
287	20240712	162200	151173100	41450	41450	41450	41450	0
288	20240712	162100	151173100	41450	41450	41450	41450	0
289	20240712	162000	151173100	41450	41450	41450	41450	0
290	20240712	161900	151173100	41450	41450	41450	41450	0
291	20240712	161800	151173100	41450	41450	41450	41450	0
292	20240712	161700	151173100	41450	41450	41450	41450	0
293	20240712	161600	151173100	41450	41450	41450	41450	0
294	20240712	161500	151173100	41450	41450	41450	41450	0
295	20240712	161400	151173100	41450	41450	41450	41450	0
296	20240712	161300	151173100	41450	41450	41450	41450	0
297	20240712	161200	151173100	41450	41450	41450	41450	0
298	20240712	161100	151173100	41450	41450	41450	41450	0
299	20240712	161000	151173100	41450	41450	41450	41450	0
300	20240712	160900	151173100	41450	41450	41450	41450	0
301	20240712	160800	151173100	41450	41450	41450	41450	0
302	20240712	160700	151173100	41450	41450	41450	41450	110
303	20240712	160600	151173100	41450	41450	41450	41450	0
304	20240712	160500	151173100	41450	41450	41450	41450	0
305	20240712	160400	151173100	41450	41450	41450	41450	0
306	20240712	160300	151173100	41450	41450	41450	41450	0
307	20240712	160200	151173100	41450	41450	41450	41450	0
308	20240712	160100	151173100	41450	41450	41450	41450	0
309	20240712	160000	151173100	41450	41450	41450	41450	0
310	20240712	155900	151173100	41450	41450	41450	41450	0
311	20240712	155800	151173100	41450	41450	41450	41450	0
312	20240712	155700	151173100	41450	41450	41450	41450	0
313	20240712	155600	151173100	41450	41450	41450	41450	0
314	20240712	155500	151173100	41450	41450	41450	41450	0
315	20240712	155400	151173100	41450	41450	41450	41450	0
316	20240712	155300	151173100	41450	41450	41450	41450	0
317	20240712	155200	151173100	41450	41450	41450	41450	0
318	20240712	155100	151173100	41450	41450	41450	41450	0
319	20240712	155000	151173100	41450	41450	41450	41450	0
320	20240712	154900	151173100	41450	41450	41450	41450	0
321	20240712	154800	151173100	41450	41450	41450	41450	0
322	20240712	154700	151173100	41450	41450	41450	41450	0
323	20240712	154600	151173100	41450	41450	41450	41450	0
324	20240712	154500	151173100	41450	41450	41450	41450	0
325	20240712	154400	151173100	41450	41450	41450	41450	0
326	20240712	154300	151173100	41450	41450	41450	41450	0
327	20240712	154200	151173100	41450	41450	41450	41450	0
328	20240712	154100	151173100	41450	41450	41450	41450	0
329	20240712	154000	151173100	41450	41450	41450	41450	0
330	20240712	153900	151173100	41450	41450	41450	41450	0
331	20240712	153800	151173100	41450	41450	41450	41450	0
332	20240712	153700	151173100	41450	41450	41450	41450	110
333	20240712	153600	151173100	41450	41450	41450	41450	0
334	20240712	153500	151173100	41450	41450	41450	41450	0
335	20240712	153400	151173100	41450	41450	41450	41450	0
336	20240712	153300	151173100	41450	41450	41450	41450	0
337	20240712	153200	151173100	41450	41450	41450	41450	0
338	20240712	153100	151173100	41450	41450	41450	41450	0
339	20240712	153000	151173100	41450	41450	41450	41450	110
340	20240712	152900	146613600	41500	41500	41500	41500	0
341	20240712	152800	146613600	41500	41500	41500	41500	0
342	20240712	152700	146613600	41500	41500	41500	41500	0
343	20240712	152600	146613600	41500	41500	41500	41500	0
344	20240712	152500	146613600	41500	41500	41500	41500	0
345	20240712	152400	146613600	41500	41500	41500	41500	0
346	20240712	152300	146613600	41500	41500	41500	41500	0
347	20240712	152200	146613600	41500	41500	41500	41500	0
348	20240712	152100	146613600	41500	41500	41500	41500	0
349	20240712	152000	146613600	41500	41500	41500	41500	0
350	20240712	151900	146613600	41500	41500	41500	41500	1
351	20240712	151800	146572100	41500	41500	41500	41500	0
352	20240712	151700	146572100	41500	41500	41500	41500	2
353	20240712	151600	146489100	41500	41500	41500	41500	2
354	20240712	151500	146406100	41450	41450	41450	41450	1
355	20240712	151400	146364650	41500	41500	41500	41500	1
356	20240712	151300	146323150	41500	41500	41500	41500	1
357	20240712	151200	146281650	41500	41500	41500	41500	8
358	20240712	151100	145949650	41400	41400	41400	41400	0
359	20240712	151000	145949650	41400	41400	41400	41400	1
360	20240712	150900	145908250	41500	41500	41500	41500	0
361	20240712	150800	145908250	41500	41450	41500	41450	2
362	20240712	150700	145825300	41500	41450	41500	41450	2
363	20240712	150600	145742350	41400	41400	41400	41400	0
364	20240712	150500	145742350	41400	41400	41400	41400	0
365	20240712	150400	145742350	41400	41400	41400	41400	1
366	20240712	150300	145700950	41400	41400	41400	41400	78
367	20240712	150200	142471750	41400	41400	41400	41400	0
368	20240712	150100	142471750	41400	41400	41400	41400	0
369	20240712	150000	142471750	41400	41400	41400	41400	1
370	20240712	145900	142430350	41450	41450	41450	41450	0
371	20240712	145800	142430350	41450	41450	41450	41450	0
372	20240712	145700	142430350	41450	41450	41500	41450	11
373	20240712	145600	141973950	41400	41400	41400	41400	0
374	20240712	145500	141973950	41400	41400	41400	41400	1
375	20240712	145400	141932550	41500	41500	41500	41500	0
376	20240712	145300	141932550	41500	41500	41500	41500	0
377	20240712	145200	141932550	41500	41500	41500	41500	0
378	20240712	145100	141932550	41500	41500	41500	41500	0
379	20240712	145000	141932550	41500	41450	41500	41450	3
380	20240712	144900	141808100	41500	41500	41500	41450	4
381	20240712	144800	141642200	41450	41450	41450	41450	3
382	20240712	144700	141517850	41500	41500	41500	41500	0
383	20240712	144600	141517850	41500	41450	41500	41450	2
384	20240712	144500	141434900	41450	41450	41450	41450	15
385	20240712	144400	140813150	41450	41450	41450	41450	0
386	20240712	144300	140813150	41450	41450	41450	41450	1
387	20240712	144200	140771700	41450	41450	41450	41450	14
388	20240712	144100	140191400	41450	41450	41450	41450	56
389	20240712	144000	137870200	41400	41400	41400	41400	1
390	20240712	143900	137828800	41450	41450	41450	41450	0
391	20240712	143800	137828800	41450	41450	41450	41450	0
392	20240712	143700	137828800	41450	41450	41450	41450	0
393	20240712	143600	137828800	41450	41450	41450	41450	0
394	20240712	143500	137828800	41450	41450	41450	41450	0
395	20240712	143400	137828800	41450	41450	41450	41450	189
396	20240712	143300	129994750	41500	41500	41500	41500	1
397	20240712	143200	129953250	41500	41500	41500	41500	0
398	20240712	143100	129953250	41500	41500	41500	41500	25
399	20240712	143000	128915750	41500	41500	41500	41500	0
400	20240712	142900	128915750	41500	41500	41500	41500	0
401	20240712	142800	128915750	41500	41500	41500	41500	0
402	20240712	142700	128915750	41500	41500	41500	41500	33
403	20240712	142600	127546250	41550	41550	41550	41550	5
404	20240712	142500	127338500	41550	41550	41550	41550	0
405	20240712	142400	127338500	41550	41550	41550	41550	0
406	20240712	142300	127338500	41550	41550	41550	41550	0
407	20240712	142200	127338500	41550	41550	41550	41550	18
408	20240712	142100	126590600	41500	41500	41500	41500	0
409	20240712	142000	126590600	41500	41500	41500	41500	0
410	20240712	141900	126590600	41500	41500	41500	41500	12
411	20240712	141800	126092600	41500	41500	41500	41500	14
412	20240712	141700	125511600	41550	41500	41550	41500	2
413	20240712	141600	125428550	41500	41500	41500	41500	0
414	20240712	141500	125428550	41500	41500	41500	41500	17
415	20240712	141400	124723050	41500	41500	41500	41500	5
416	20240712	141300	124515550	41500	41500	41500	41500	5
417	20240712	141200	124308050	41500	41500	41500	41500	0
418	20240712	141100	124308050	41500	41500	41500	41500	0
419	20240712	141000	124308050	41500	41500	41500	41500	0
420	20240712	140900	124308050	41500	41500	41500	41500	0
421	20240712	140800	124308050	41500	41500	41500	41500	0
422	20240712	140700	124308050	41500	41500	41500	41500	0
423	20240712	140600	124308050	41500	41500	41500	41500	0
424	20240712	140500	124308050	41500	41500	41500	41500	0
425	20240712	140400	124308050	41500	41500	41500	41500	0
426	20240712	140300	124308050	41500	41500	41500	41500	0
427	20240712	140200	124308050	41500	41500	41500	41500	0
428	20240712	140100	124308050	41500	41500	41500	41500	0
429	20240712	140000	124308050	41500	41500	41500	41500	0
430	20240712	135900	124308050	41500	41500	41500	41500	0
431	20240712	135800	124308050	41500	41500	41500	41500	0
432	20240712	135700	124308050	41500	41500	41500	41500	0
433	20240712	135600	124308050	41500	41500	41500	41500	5
434	20240712	135500	124100550	41500	41500	41500	41500	10
435	20240712	135400	123685550	41500	41500	41500	41500	22
436	20240712	135300	122772550	41550	41550	41550	41550	1
437	20240712	135200	122731000	41550	41550	41550	41550	1
438	20240712	135100	122689450	41550	41550	41550	41550	0
439	20240712	135000	122689450	41550	41550	41550	41550	8
440	20240712	134900	122357050	41500	41550	41550	41500	12
441	20240712	134800	121858950	41550	41550	41550	41550	0
442	20240712	134700	121858950	41550	41550	41550	41550	0
443	20240712	134600	121858950	41550	41550	41550	41550	0
444	20240712	134500	121858950	41550	41550	41550	41550	0
445	20240712	134400	121858950	41550	41550	41550	41550	0
446	20240712	134300	121858950	41550	41550	41550	41550	4
447	20240712	134200	121692750	41500	41500	41500	41500	0
448	20240712	134100	121692750	41500	41500	41500	41500	0
449	20240712	134000	121692750	41500	41500	41500	41500	1
450	20240712	133900	121651250	41500	41500	41500	41500	1
451	20240712	133800	121609750	41500	41500	41500	41500	0
452	20240712	133700	121609750	41500	41500	41500	41500	2
453	20240712	133600	121526750	41500	41500	41500	41500	0
454	20240712	133500	121526750	41500	41500	41500	41500	0
455	20240712	133400	121526750	41500	41500	41500	41500	0
456	20240712	133300	121526750	41500	41550	41550	41500	35
457	20240712	133200	120073950	41500	41500	41500	41500	0
458	20240712	133100	120073950	41500	41500	41500	41500	0
459	20240712	133000	120073950	41500	41500	41500	41500	0
460	20240712	132900	120073950	41500	41500	41500	41500	14
461	20240712	132800	119492950	41500	41500	41500	41500	0
462	20240712	132700	119492950	41500	41500	41500	41500	4
463	20240712	132600	119326950	41500	41500	41500	41500	0
464	20240712	132500	119326950	41500	41500	41500	41500	0
465	20240712	132400	119326950	41500	41500	41500	41500	0
466	20240712	132300	119326950	41500	41500	41500	41500	0
467	20240712	132200	119326950	41500	41500	41500	41500	0
468	20240712	132100	119326950	41500	41500	41500	41500	0
469	20240712	132000	119326950	41500	41550	41550	41500	15
470	20240712	131900	118704200	41500	41500	41500	41500	0
471	20240712	131800	118704200	41500	41500	41500	41500	26
472	20240712	131700	117625200	41500	41500	41500	41500	3
473	20240712	131600	117500700	41500	41500	41500	41500	70
474	20240712	131500	114595700	41500	41500	41500	41500	0
475	20240712	131400	114595700	41500	41500	41500	41500	58
476	20240712	131300	112188700	41500	41500	41500	41500	3
477	20240712	131200	112064200	41500	41500	41500	41500	0
478	20240712	131100	112064200	41500	41500	41500	41500	0
479	20240712	131000	112064200	41500	41500	41500	41500	0
480	20240712	130900	112064200	41500	41500	41500	41500	0
481	20240712	130800	112064200	41500	41500	41500	41500	0
482	20240712	130700	112064200	41500	41500	41500	41500	2
483	20240712	130600	111981200	41500	41500	41500	41500	0
484	20240712	130500	111981200	41500	41500	41500	41500	0
485	20240712	130400	111981200	41500	41500	41500	41500	0
486	20240712	130300	111981200	41500	41500	41500	41500	0
487	20240712	130200	111981200	41500	41500	41500	41500	0
488	20240712	130100	111981200	41500	41500	41500	41500	5
489	20240712	130000	111773700	41500	41500	41500	41500	0
490	20240712	125900	111773700	41500	41500	41500	41500	0
491	20240712	125800	111773700	41500	41500	41500	41500	2
492	20240712	125700	111690700	41500	41500	41500	41500	0
493	20240712	125600	111690700	41500	41500	41500	41500	0
494	20240712	125500	111690700	41500	41500	41500	41500	0
495	20240712	125400	111690700	41500	41500	41500	41500	0
496	20240712	125300	111690700	41500	41450	41500	41450	4
497	20240712	125200	111524850	41500	41500	41500	41500	0
498	20240712	125100	111524850	41500	41500	41500	41500	0
499	20240712	125000	111524850	41500	41500	41500	41500	0
500	20240712	124900	111524850	41500	41500	41500	41500	0
501	20240712	124800	111524850	41500	41500	41500	41500	2
502	20240712	124700	111441850	41500	41500	41500	41500	0
503	20240712	124600	111441850	41500	41500	41500	41450	109
504	20240712	124500	106918750	41500	41500	41500	41500	0
505	20240712	124400	106918750	41500	41500	41500	41500	4
506	20240712	124300	106752750	41550	41550	41550	41550	0
507	20240712	124200	106752750	41550	41550	41550	41550	0
508	20240712	124100	106752750	41550	41550	41550	41550	0
509	20240712	124000	106752750	41550	41550	41550	41550	2
510	20240712	123900	106669650	41550	41550	41550	41550	0
511	20240712	123800	106669650	41550	41550	41550	41550	0
512	20240712	123700	106669650	41550	41550	41550	41550	0
513	20240712	123600	106669650	41550	41550	41550	41550	6
514	20240712	123500	106420350	41550	41550	41550	41550	0
515	20240712	123400	106420350	41550	41550	41550	41550	2
516	20240712	123300	106337250	41550	41550	41550	41550	0
517	20240712	123200	106337250	41550	41550	41550	41550	3
518	20240712	123100	106212600	41550	41550	41550	41550	0
519	20240712	123000	106212600	41550	41550	41550	41550	2
520	20240712	122900	106129500	41550	41550	41550	41550	0
521	20240712	122800	106129500	41550	41550	41550	41550	5
522	20240712	122700	105921750	41550	41550	41550	41550	0
523	20240712	122600	105921750	41550	41550	41550	41550	0
524	20240712	122500	105921750	41550	41550	41550	41550	0
525	20240712	122400	105921750	41550	41550	41550	41550	1
526	20240712	122300	105880200	41550	41550	41550	41550	0
527	20240712	122200	105880200	41550	41550	41550	41550	0
528	20240712	122100	105880200	41550	41550	41550	41550	2
529	20240712	122000	105797100	41600	41600	41600	41600	0
530	20240712	121900	105797100	41600	41500	41600	41500	8
531	20240712	121800	105464950	41600	41600	41600	41600	0
532	20240712	121700	105464950	41600	41600	41600	41600	1
533	20240712	121600	105423350	41600	41600	41600	41550	11
534	20240712	121500	104965800	41600	41550	41600	41550	17
535	20240712	121400	104258950	41550	41550	41550	41550	1
536	20240712	121300	104217400	41550	41550	41550	41550	1
537	20240712	121200	104175850	41550	41550	41550	41550	1
538	20240712	121100	104134300	41550	41550	41550	41550	94
539	20240712	121000	100228600	41550	41550	41550	41550	0
540	20240712	120900	100228600	41550	41550	41550	41550	0
541	20240712	120800	100228600	41550	41550	41550	41550	0
542	20240712	120700	100228600	41550	41550	41550	41550	0
543	20240712	120600	100228600	41550	41550	41550	41550	0
544	20240712	120500	100228600	41550	41550	41550	41550	26
545	20240712	120400	99148300	41550	41550	41550	41550	0
546	20240712	120300	99148300	41550	41550	41550	41550	0
547	20240712	120200	99148300	41550	41550	41550	41550	0
548	20240712	120100	99148300	41550	41550	41550	41550	1
549	20240712	120000	99106750	41550	41550	41550	41550	2
550	20240712	115900	99023650	41550	41550	41550	41550	6
551	20240712	115800	98774350	41550	41550	41550	41550	2
552	20240712	115700	98691250	41550	41550	41550	41550	7
553	20240712	115600	98400400	41500	41500	41500	41500	0
554	20240712	115500	98400400	41500	41500	41500	41500	1
555	20240712	115400	98358900	41550	41550	41550	41550	0
556	20240712	115300	98358900	41550	41550	41550	41550	0
557	20240712	115200	98358900	41550	41500	41550	41500	35
558	20240712	115100	96906150	41500	41500	41500	41500	53
559	20240712	115000	94706650	41500	41500	41500	41500	0
560	20240712	114900	94706650	41500	41500	41500	41500	0
561	20240712	114800	94706650	41500	41500	41500	41500	0
562	20240712	114700	94706650	41500	41500	41500	41500	30
563	20240712	114600	93461650	41550	41550	41550	41550	0
564	20240712	114500	93461650	41550	41550	41550	41550	2
565	20240712	114400	93378550	41550	41500	41550	41500	52
566	20240712	114300	91220450	41500	41500	41500	41500	10
567	20240712	114200	90805450	41500	41500	41500	41500	8
568	20240712	114100	90473450	41550	41550	41550	41550	0
569	20240712	114000	90473450	41550	41550	41550	41550	3
570	20240712	113900	90348800	41500	41500	41500	41500	0
571	20240712	113800	90348800	41500	41500	41500	41500	0
572	20240712	113700	90348800	41500	41500	41500	41500	10
573	20240712	113600	89933800	41500	41500	41500	41500	0
574	20240712	113500	89933800	41500	41500	41500	41500	30
575	20240712	113400	88688800	41550	41550	41550	41550	1
576	20240712	113300	88647250	41550	41550	41550	41550	0
577	20240712	113200	88647250	41550	41550	41550	41550	0
578	20240712	113100	88647250	41550	41550	41550	41550	0
579	20240712	113000	88647250	41550	41550	41550	41550	7
580	20240712	112900	88356400	41500	41500	41500	41500	0
581	20240712	112800	88356400	41500	41500	41500	41500	1
582	20240712	112700	88314900	41550	41550	41550	41550	0
583	20240712	112600	88314900	41550	41500	41550	41500	2
584	20240712	112500	88231850	41550	41550	41550	41550	0
585	20240712	112400	88231850	41550	41500	41550	41500	60
586	20240712	112300	85741750	41500	41500	41500	41500	0
587	20240712	112200	85741750	41500	41500	41500	41500	0
588	20240712	112100	85741750	41500	41500	41500	41500	0
589	20240712	112000	85741750	41500	41500	41500	41500	6
590	20240712	111900	85492750	41500	41500	41500	41500	3
591	20240712	111800	85368250	41500	41500	41500	41500	0
592	20240712	111700	85368250	41500	41500	41500	41500	0
593	20240712	111600	85368250	41500	41500	41500	41500	1
594	20240712	111500	85326750	41500	41500	41500	41500	0
595	20240712	111400	85326750	41500	41500	41500	41500	0
596	20240712	111300	85326750	41500	41500	41500	41500	0
597	20240712	111200	85326750	41500	41500	41500	41500	0
598	20240712	111100	85326750	41500	41500	41500	41500	6
599	20240712	111000	85077750	41450	41450	41450	41450	0
600	20240712	110900	85077750	41450	41450	41450	41450	6
601	20240712	110800	84829050	41450	41450	41450	41450	0
602	20240712	110700	84829050	41450	41450	41450	41450	0
603	20240712	110600	84829050	41450	41450	41450	41450	10
604	20240712	110500	84414550	41450	41500	41500	41450	8
605	20240712	110400	84082850	41500	41450	41500	41450	14
606	20240712	110300	83502450	41500	41500	41500	41500	0
607	20240712	110200	83502450	41500	41500	41500	41500	3
608	20240712	110100	83377950	41500	41500	41500	41500	0
609	20240712	110000	83377950	41500	41500	41500	41500	84
610	20240712	105900	79891950	41500	41500	41500	41500	0
611	20240712	105800	79891950	41500	41500	41500	41500	26
612	20240712	105700	78812950	41500	41500	41500	41500	0
613	20240712	105600	78812950	41500	41500	41500	41500	4
614	20240712	105500	78646950	41500	41500	41500	41500	0
615	20240712	105400	78646950	41500	41500	41500	41500	6
616	20240712	105300	78397950	41450	41450	41450	41450	0
617	20240712	105200	78397950	41450	41450	41450	41450	0
618	20240712	105100	78397950	41450	41450	41450	41450	0
619	20240712	105000	78397950	41450	41450	41450	41450	12
620	20240712	104900	77900550	41450	41450	41450	41450	9
621	20240712	104800	77527500	41500	41500	41500	41500	1
622	20240712	104700	77486000	41450	41450	41450	41450	1
623	20240712	104600	77444550	41500	41500	41500	41500	1
624	20240712	104500	77403050	41500	41450	41500	41450	5
625	20240712	104400	77195600	41500	41500	41500	41500	0
626	20240712	104300	77195600	41500	41450	41500	41450	8
627	20240712	104200	76863900	41500	41500	41500	41500	0
628	20240712	104100	76863900	41500	41500	41500	41500	12
629	20240712	104000	76365900	41450	41450	41450	41450	0
630	20240712	103900	76365900	41450	41450	41450	41450	38
631	20240712	103800	74790800	41450	41450	41450	41450	12
632	20240712	103700	74293400	41450	41450	41450	41450	0
633	20240712	103600	74293400	41450	41450	41450	41450	51
634	20240712	103500	72179450	41400	41400	41400	41400	1
635	20240712	103400	72138050	41350	41350	41350	41350	0
636	20240712	103300	72138050	41350	41350	41350	41350	27
637	20240712	103200	71021600	41450	41450	41450	41450	0
638	20240712	103100	71021600	41450	41450	41450	41450	0
639	20240712	103000	71021600	41450	41450	41450	41450	0
640	20240712	102900	71021600	41450	41400	41450	41400	2
641	20240712	102800	70938750	41450	41400	41450	41400	64
642	20240712	102700	68289100	41450	41450	41450	41450	11
643	20240712	102600	67833150	41450	41450	41450	41450	3
644	20240712	102500	67708800	41450	41450	41450	41450	8
645	20240712	102400	67377200	41450	41450	41450	41450	8
646	20240712	102300	67045600	41400	41400	41400	41400	7
647	20240712	102200	66755800	41400	41400	41400	41400	8
648	20240712	102100	66424600	41400	41400	41400	41400	0
649	20240712	102000	66424600	41400	41400	41400	41400	0
650	20240712	101900	66424600	41400	41400	41400	41400	0
651	20240712	101800	66424600	41400	41400	41400	41400	0
652	20240712	101700	66424600	41400	41400	41400	41400	2
653	20240712	101600	66341800	41450	41450	41450	41450	1
654	20240712	101500	66300350	41400	41400	41400	41400	0
655	20240712	101400	66300350	41400	41400	41400	41400	3
656	20240712	101300	66176150	41450	41450	41450	41450	0
657	20240712	101200	66176150	41450	41450	41450	41450	0
658	20240712	101100	66176150	41450	41450	41450	41450	2
659	20240712	101000	66093250	41450	41450	41450	41450	2
660	20240712	100900	66010350	41400	41400	41400	41400	0
661	20240712	100800	66010350	41400	41400	41400	41400	0
662	20240712	100700	66010350	41400	41400	41400	41400	4
663	20240712	100600	65844750	41450	41450	41450	41450	0
664	20240712	100500	65844750	41450	41450	41450	41450	7
665	20240712	100400	65554600	41450	41450	41450	41450	18
666	20240712	100300	64808500	41500	41500	41500	41500	0
667	20240712	100200	64808500	41500	41500	41500	41500	1
668	20240712	100100	64767000	41450	41450	41450	41450	6
669	20240712	100000	64518300	41450	41500	41500	41450	2
670	20240712	095900	64435350	41500	41500	41500	41500	0
671	20240712	095800	64435350	41500	41450	41500	41450	17
672	20240712	095700	63730350	41450	41500	41500	41450	2
673	20240712	095600	63647400	41450	41450	41500	41450	102
674	20240712	095500	59419450	41450	41500	41500	41450	12
675	20240712	095400	58921800	41500	41450	41500	41450	102
676	20240712	095300	54689300	41500	41500	41500	41500	24
677	20240712	095200	53693300	41500	41500	41500	41500	7
678	20240712	095100	53402800	41450	41450	41450	41450	0
679	20240712	095000	53402800	41450	41450	41450	41450	5
680	20240712	094900	53195550	41450	41450	41450	41450	0
681	20240712	094800	53195550	41450	41450	41450	41450	0
682	20240712	094700	53195550	41450	41450	41450	41450	119
683	20240712	094600	48263000	41450	41450	41450	41450	11
684	20240712	094500	47807050	41450	41450	41450	41450	27
685	20240712	094400	46687900	41500	41450	41500	41450	2
686	20240712	094300	46604950	41500	41450	41500	41450	21
687	20240712	094200	45734450	41450	41450	41450	41450	1
688	20240712	094100	45693000	41500	41400	41500	41400	2
689	20240712	094000	45610100	41500	41450	41500	41400	39
690	20240712	093900	43993500	41450	41450	41450	41450	0
691	20240712	093800	43993500	41450	41450	41450	41450	4
692	20240712	093700	43827700	41450	41450	41450	41450	14
693	20240712	093600	43247400	41450	41450	41450	41450	0
694	20240712	093500	43247400	41450	41450	41450	41450	7
695	20240712	093400	42957250	41400	41400	41400	41400	0
696	20240712	093300	42957250	41400	41400	41400	41400	1
697	20240712	093200	42915850	41450	41450	41450	41450	0
698	20240712	093100	42915850	41450	41400	41450	41400	2
699	20240712	093000	42833000	41450	41450	41450	41450	2
700	20240712	092900	42750100	41400	41400	41400	41400	1
701	20240712	092800	42708700	41450	41450	41450	41450	0
702	20240712	092700	42708700	41450	41400	41450	41400	4
703	20240712	092600	42543050	41400	41450	41450	41400	52
704	20240712	092500	40387750	41400	41400	41400	41400	0
705	20240712	092400	40387750	41400	41450	41450	41400	4
706	20240712	092300	40222050	41450	41400	41450	41400	57
707	20240712	092200	37859600	41350	41400	41400	41350	26
708	20240712	092100	36783650	41400	41400	41400	41400	0
709	20240712	092000	36783650	41400	41400	41400	41400	6
710	20240712	091900	36535250	41350	41350	41350	41350	20
711	20240712	091800	35708250	41350	41350	41350	41350	0
712	20240712	091700	35708250	41350	41400	41450	41350	61
713	20240712	091600	33181150	41400	41400	41400	41400	0
714	20240712	091500	33181150	41400	41400	41400	41400	2
715	20240712	091400	33098350	41450	41450	41450	41450	0
716	20240712	091300	33098350	41450	41450	41450	41450	57
717	20240712	091200	30735700	41500	41500	41500	41500	3
718	20240712	091100	30611200	41500	41400	41500	41400	129
719	20240712	091000	25261950	41300	41300	41300	41300	393
720	20240712	090900	9031050	41250	41250	41250	41250	0
721	20240712	090800	9031050	41250	41250	41250	41250	7
722	20240712	090700	8742300	41300	41300	41300	41300	1
723	20240712	090600	8701000	41250	41200	41300	41200	35
724	20240712	090500	7257000	41200	41200	41200	41200	0
725	20240712	090400	7257000	41200	41200	41200	41200	0
726	20240712	090300	7257000	41200	41200	41200	41200	1
727	20240712	090200	7215800	41100	41100	41100	41100	32
728	20240712	090100	5900600	41100	41150	41150	41100	35
729	20240712	090000	4460400	41300	41300	41300	41300	108