KissMeData/090360/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200600	673466950	28650	28650	28650	28650	777
3	20240709	200500	673466950	28650	28650	28650	28650	0
4	20240709	200400	673466950	28650	28650	28650	28650	0
5	20240709	200300	673466950	28650	28650	28650	28650	0
6	20240709	200200	673466950	28650	28650	28650	28650	0
7	20240709	200100	673466950	28650	28650	28650	28650	0
8	20240709	200000	673466950	28650	28650	28650	28650	0
9	20240709	195900	673466950	28650	28650	28650	28650	0
10	20240709	195800	673466950	28650	28650	28650	28650	0
11	20240709	195700	673466950	28650	28650	28650	28650	0
12	20240709	195600	673466950	28650	28650	28650	28650	0
13	20240709	195500	673466950	28650	28650	28650	28650	0
14	20240709	195400	673466950	28650	28650	28650	28650	0
15	20240709	195300	673466950	28650	28650	28650	28650	0
16	20240709	195200	673466950	28650	28650	28650	28650	0
17	20240709	195100	673466950	28650	28650	28650	28650	0
18	20240709	195000	673466950	28650	28650	28650	28650	0
19	20240709	194900	673466950	28650	28650	28650	28650	0
20	20240709	194800	673466950	28650	28650	28650	28650	0
21	20240709	194700	673466950	28650	28650	28650	28650	0
22	20240709	194600	673466950	28650	28650	28650	28650	0
23	20240709	194500	673466950	28650	28650	28650	28650	0
24	20240709	194400	673466950	28650	28650	28650	28650	0
25	20240709	194300	673466950	28650	28650	28650	28650	0
26	20240709	194200	673466950	28650	28650	28650	28650	0
27	20240709	194100	673466950	28650	28650	28650	28650	0
28	20240709	194000	673466950	28650	28650	28650	28650	0
29	20240709	193900	673466950	28650	28650	28650	28650	0
30	20240709	193800	673466950	28650	28650	28650	28650	0
31	20240709	193700	673466950	28650	28650	28650	28650	0
32	20240709	193600	673466950	28650	28650	28650	28650	777
33	20240709	193500	673466950	28650	28650	28650	28650	0
34	20240709	193400	673466950	28650	28650	28650	28650	0
35	20240709	193300	673466950	28650	28650	28650	28650	0
36	20240709	193200	673466950	28650	28650	28650	28650	0
37	20240709	193100	673466950	28650	28650	28650	28650	0
38	20240709	193000	673466950	28650	28650	28650	28650	0
39	20240709	192900	673466950	28650	28650	28650	28650	0
40	20240709	192800	673466950	28650	28650	28650	28650	0
41	20240709	192700	673466950	28650	28650	28650	28650	0
42	20240709	192600	673466950	28650	28650	28650	28650	0
43	20240709	192500	673466950	28650	28650	28650	28650	0
44	20240709	192400	673466950	28650	28650	28650	28650	0
45	20240709	192300	673466950	28650	28650	28650	28650	0
46	20240709	192200	673466950	28650	28650	28650	28650	0
47	20240709	192100	673466950	28650	28650	28650	28650	0
48	20240709	192000	673466950	28650	28650	28650	28650	0
49	20240709	191900	673466950	28650	28650	28650	28650	0
50	20240709	191800	673466950	28650	28650	28650	28650	0
51	20240709	191700	673466950	28650	28650	28650	28650	0
52	20240709	191600	673466950	28650	28650	28650	28650	0
53	20240709	191500	673466950	28650	28650	28650	28650	0
54	20240709	191400	673466950	28650	28650	28650	28650	0
55	20240709	191300	673466950	28650	28650	28650	28650	0
56	20240709	191200	673466950	28650	28650	28650	28650	0
57	20240709	191100	673466950	28650	28650	28650	28650	0
58	20240709	191000	673466950	28650	28650	28650	28650	0
59	20240709	190900	673466950	28650	28650	28650	28650	0
60	20240709	190800	673466950	28650	28650	28650	28650	0
61	20240709	190700	673466950	28650	28650	28650	28650	0
62	20240709	190600	673466950	28650	28650	28650	28650	777
63	20240709	190500	673466950	28650	28650	28650	28650	0
64	20240709	190400	673466950	28650	28650	28650	28650	0
65	20240709	190300	673466950	28650	28650	28650	28650	0
66	20240709	190200	673466950	28650	28650	28650	28650	0
67	20240709	190100	673466950	28650	28650	28650	28650	0
68	20240709	190000	673466950	28650	28650	28650	28650	0
69	20240709	185900	673466950	28650	28650	28650	28650	0
70	20240709	185800	673466950	28650	28650	28650	28650	0
71	20240709	185700	673466950	28650	28650	28650	28650	0
72	20240709	185600	673466950	28650	28650	28650	28650	0
73	20240709	185500	673466950	28650	28650	28650	28650	0
74	20240709	185400	673466950	28650	28650	28650	28650	0
75	20240709	185300	673466950	28650	28650	28650	28650	0
76	20240709	185200	673466950	28650	28650	28650	28650	0
77	20240709	185100	673466950	28650	28650	28650	28650	0
78	20240709	185000	673466950	28650	28650	28650	28650	0
79	20240709	184900	673466950	28650	28650	28650	28650	0
80	20240709	184800	673466950	28650	28650	28650	28650	0
81	20240709	184700	673466950	28650	28650	28650	28650	0
82	20240709	184600	673466950	28650	28650	28650	28650	0
83	20240709	184500	673466950	28650	28650	28650	28650	0
84	20240709	184400	673466950	28650	28650	28650	28650	0
85	20240709	184300	673466950	28650	28650	28650	28650	0
86	20240709	184200	673466950	28650	28650	28650	28650	0
87	20240709	184100	673466950	28650	28650	28650	28650	0
88	20240709	184000	673466950	28650	28650	28650	28650	0
89	20240709	183900	673466950	28650	28650	28650	28650	0
90	20240709	183800	673466950	28650	28650	28650	28650	0
91	20240709	183700	673466950	28650	28650	28650	28650	0
92	20240709	183600	673466950	28650	28650	28650	28650	777
93	20240709	183500	673466950	28650	28650	28650	28650	0
94	20240709	183400	673466950	28650	28650	28650	28650	0
95	20240709	183300	673466950	28650	28650	28650	28650	0
96	20240709	183200	673466950	28650	28650	28650	28650	0
97	20240709	183100	673466950	28650	28650	28650	28650	0
98	20240709	183000	673466950	28650	28650	28650	28650	0
99	20240709	182900	673466950	28650	28650	28650	28650	0
100	20240709	182800	673466950	28650	28650	28650	28650	0
101	20240709	182700	673466950	28650	28650	28650	28650	0
102	20240709	182600	673466950	28650	28650	28650	28650	0
103	20240709	182500	673466950	28650	28650	28650	28650	0
104	20240709	182400	673466950	28650	28650	28650	28650	0
105	20240709	182300	673466950	28650	28650	28650	28650	0
106	20240709	182200	673466950	28650	28650	28650	28650	0
107	20240709	182100	673466950	28650	28650	28650	28650	0
108	20240709	182000	673466950	28650	28650	28650	28650	0
109	20240709	181900	673466950	28650	28650	28650	28650	0
110	20240709	181800	673466950	28650	28650	28650	28650	0
111	20240709	181700	673466950	28650	28650	28650	28650	0
112	20240709	181600	673466950	28650	28650	28650	28650	0
113	20240709	181500	673466950	28650	28650	28650	28650	0
114	20240709	181400	673466950	28650	28650	28650	28650	0
115	20240709	181300	673466950	28650	28650	28650	28650	0
116	20240709	181200	673466950	28650	28650	28650	28650	0
117	20240709	181100	673466950	28650	28650	28650	28650	0
118	20240709	181000	673466950	28650	28650	28650	28650	0
119	20240709	180900	673466950	28650	28650	28650	28650	0
120	20240709	180800	673466950	28650	28650	28650	28650	0
121	20240709	180700	673466950	28650	28650	28650	28650	0
122	20240709	180600	673466950	28650	28650	28650	28650	777
123	20240709	180500	673466950	28650	28650	28650	28650	0
124	20240709	180400	673466950	28650	28650	28650	28650	0
125	20240709	180300	673466950	28650	28650	28650	28650	0
126	20240709	180200	673466950	28650	28650	28650	28650	0
127	20240709	180100	673466950	28650	28650	28650	28650	0
128	20240709	180000	673466950	28650	28650	28650	28650	0
129	20240709	175900	673466950	28650	28650	28650	28650	0
130	20240709	175800	673466950	28650	28650	28650	28650	0
131	20240709	175700	673466950	28650	28650	28650	28650	0
132	20240709	175600	673466950	28650	28650	28650	28650	0
133	20240709	175500	673466950	28650	28650	28650	28650	0
134	20240709	175400	673466950	28650	28650	28650	28650	0
135	20240709	175300	673466950	28650	28650	28650	28650	0
136	20240709	175200	673466950	28650	28650	28650	28650	0
137	20240709	175100	673466950	28650	28650	28650	28650	0
138	20240709	175000	673466950	28650	28650	28650	28650	0
139	20240709	174900	673466950	28650	28650	28650	28650	0
140	20240709	174800	673466950	28650	28650	28650	28650	0
141	20240709	174700	673466950	28650	28650	28650	28650	0
142	20240709	174600	673466950	28650	28650	28650	28650	0
143	20240709	174500	673466950	28650	28650	28650	28650	0
144	20240709	174400	673466950	28650	28650	28650	28650	0
145	20240709	174300	673466950	28650	28650	28650	28650	0
146	20240709	174200	673466950	28650	28650	28650	28650	0
147	20240709	174100	673466950	28650	28650	28650	28650	0
148	20240709	174000	673466950	28650	28650	28650	28650	0
149	20240709	173900	673466950	28650	28650	28650	28650	0
150	20240709	173800	673466950	28650	28650	28650	28650	0
151	20240709	173700	673466950	28650	28650	28650	28650	0
152	20240709	173600	673466950	28650	28650	28650	28650	777
153	20240709	173500	673466950	28650	28650	28650	28650	0
154	20240709	173400	673466950	28650	28650	28650	28650	0
155	20240709	173300	673466950	28650	28650	28650	28650	0
156	20240709	173200	673466950	28650	28650	28650	28650	0
157	20240709	173100	673466950	28650	28650	28650	28650	0
158	20240709	173000	673466950	28650	28650	28650	28650	0
159	20240709	172900	673466950	28650	28650	28650	28650	0
160	20240709	172800	673466950	28650	28650	28650	28650	0
161	20240709	172700	673466950	28650	28650	28650	28650	0
162	20240709	172600	673466950	28650	28650	28650	28650	0
163	20240709	172500	673466950	28650	28650	28650	28650	0
164	20240709	172400	673466950	28650	28650	28650	28650	0
165	20240709	172300	673466950	28650	28650	28650	28650	0
166	20240709	172200	673466950	28650	28650	28650	28650	0
167	20240709	172100	673466950	28650	28650	28650	28650	0
168	20240709	172000	673466950	28650	28650	28650	28650	0
169	20240709	171900	673466950	28650	28650	28650	28650	0
170	20240709	171800	673466950	28650	28650	28650	28650	0
171	20240709	171700	673466950	28650	28650	28650	28650	0
172	20240709	171600	673466950	28650	28650	28650	28650	0
173	20240709	171500	673466950	28650	28650	28650	28650	0
174	20240709	171400	673466950	28650	28650	28650	28650	0
175	20240709	171300	673466950	28650	28650	28650	28650	0
176	20240709	171200	673466950	28650	28650	28650	28650	0
177	20240709	171100	673466950	28650	28650	28650	28650	0
178	20240709	171000	673466950	28650	28650	28650	28650	0
179	20240709	170900	673466950	28650	28650	28650	28650	0
180	20240709	170800	673466950	28650	28650	28650	28650	0
181	20240709	170700	673466950	28650	28650	28650	28650	0
182	20240709	170600	673466950	28650	28650	28650	28650	777
183	20240709	170500	673466950	28650	28650	28650	28650	0
184	20240709	170400	673466950	28650	28650	28650	28650	0
185	20240709	170300	673466950	28650	28650	28650	28650	0
186	20240709	170200	673466950	28650	28650	28650	28650	0
187	20240709	170100	673466950	28650	28650	28650	28650	0
188	20240709	170000	673466950	28650	28650	28650	28650	0
189	20240709	165900	673466950	28650	28650	28650	28650	0
190	20240709	165800	673466950	28650	28650	28650	28650	0
191	20240709	165700	673466950	28650	28650	28650	28650	0
192	20240709	165600	673466950	28650	28650	28650	28650	0
193	20240709	165500	673466950	28650	28650	28650	28650	0
194	20240709	165400	673466950	28650	28650	28650	28650	0
195	20240709	165300	673466950	28650	28650	28650	28650	0
196	20240709	165200	673466950	28650	28650	28650	28650	0
197	20240709	165100	673466950	28650	28650	28650	28650	0
198	20240709	165000	673466950	28650	28650	28650	28650	0
199	20240709	164900	673466950	28650	28650	28650	28650	0
200	20240709	164800	673466950	28650	28650	28650	28650	0
201	20240709	164700	673466950	28650	28650	28650	28650	0
202	20240709	164600	673466950	28650	28650	28650	28650	0
203	20240709	164500	673466950	28650	28650	28650	28650	0
204	20240709	164400	673466950	28650	28650	28650	28650	0
205	20240709	164300	673466950	28650	28650	28650	28650	0
206	20240709	164200	673466950	28650	28650	28650	28650	0
207	20240709	164100	673466950	28650	28650	28650	28650	0
208	20240709	164000	673466950	28650	28650	28650	28650	0
209	20240709	163900	673466950	28650	28650	28650	28650	0
210	20240709	163800	673466950	28650	28650	28650	28650	0
211	20240709	163700	673466950	28650	28650	28650	28650	0
212	20240709	163600	673466950	28650	28650	28650	28650	777
213	20240709	163500	673466950	28650	28650	28650	28650	0
214	20240709	163400	673466950	28650	28650	28650	28650	0
215	20240709	163300	673466950	28650	28650	28650	28650	0
216	20240709	163200	673466950	28650	28650	28650	28650	0
217	20240709	163100	673466950	28650	28650	28650	28650	0
218	20240709	163000	673466950	28650	28650	28650	28650	0
219	20240709	162900	673466950	28650	28650	28650	28650	0
220	20240709	162800	673466950	28650	28650	28650	28650	0
221	20240709	162700	673466950	28650	28650	28650	28650	0
222	20240709	162600	673466950	28650	28650	28650	28650	0
223	20240709	162500	673466950	28650	28650	28650	28650	0
224	20240709	162400	673466950	28650	28650	28650	28650	0
225	20240709	162300	673466950	28650	28650	28650	28650	0
226	20240709	162200	673466950	28650	28650	28650	28650	0
227	20240709	162100	673466950	28650	28650	28650	28650	0
228	20240709	162000	673466950	28650	28650	28650	28650	0
229	20240709	161900	673466950	28650	28650	28650	28650	0
230	20240709	161800	673466950	28650	28650	28650	28650	0
231	20240709	161700	673466950	28650	28650	28650	28650	0
232	20240709	161600	673466950	28650	28650	28650	28650	0
233	20240709	161500	673466950	28650	28650	28650	28650	0
234	20240709	161400	673466950	28650	28650	28650	28650	0
235	20240709	161300	673466950	28650	28650	28650	28650	0
236	20240709	161200	673466950	28650	28650	28650	28650	0
237	20240709	161100	673466950	28650	28650	28650	28650	0
238	20240709	161000	673466950	28650	28650	28650	28650	0
239	20240709	160900	673466950	28650	28650	28650	28650	0
240	20240709	160800	673466950	28650	28650	28650	28650	0
241	20240709	160700	673466950	28650	28650	28650	28650	0
242	20240709	160600	673466950	28650	28650	28650	28650	777
243	20240709	160500	673466950	28650	28650	28650	28650	0
244	20240709	160400	673466950	28650	28650	28650	28650	0
245	20240709	160300	673466950	28650	28650	28650	28650	0
246	20240709	160200	673466950	28650	28650	28650	28650	0
247	20240709	160100	673466950	28650	28650	28650	28650	0
248	20240709	160000	673466950	28650	28650	28650	28650	0
249	20240709	155900	673466950	28650	28650	28650	28650	0
250	20240709	155800	673466950	28650	28650	28650	28650	0
251	20240709	155700	673466950	28650	28650	28650	28650	0
252	20240709	155600	673466950	28650	28650	28650	28650	0
253	20240709	155500	673466950	28650	28650	28650	28650	0
254	20240709	155400	673466950	28650	28650	28650	28650	0
255	20240709	155300	673466950	28650	28650	28650	28650	0
256	20240709	155200	673466950	28650	28650	28650	28650	0
257	20240709	155100	673466950	28650	28650	28650	28650	0
258	20240709	155000	673466950	28650	28650	28650	28650	0
259	20240709	154900	673466950	28650	28650	28650	28650	0
260	20240709	154800	673466950	28650	28650	28650	28650	0
261	20240709	154700	673466950	28650	28650	28650	28650	0
262	20240709	154600	673466950	28650	28650	28650	28650	0
263	20240709	154500	673466950	28650	28650	28650	28650	0
264	20240709	154400	673466950	28650	28650	28650	28650	0
265	20240709	154300	673466950	28650	28650	28650	28650	0
266	20240709	154200	673466950	28650	28650	28650	28650	0
267	20240709	154100	673466950	28650	28650	28650	28650	0
268	20240709	154000	673466950	28650	28650	28650	28650	0
269	20240709	153900	673466950	28650	28650	28650	28650	0
270	20240709	153800	673466950	28650	28650	28650	28650	0
271	20240709	153700	673466950	28650	28650	28650	28650	0
272	20240709	153600	673466950	28650	28650	28650	28650	777
273	20240709	153500	673466950	28650	28650	28650	28650	0
274	20240709	153400	673466950	28650	28650	28650	28650	0
275	20240709	153300	673466950	28650	28650	28650	28650	0
276	20240709	153200	673466950	28650	28650	28650	28650	0
277	20240709	153100	673466950	28650	28650	28650	28650	0
278	20240709	153000	673466950	28650	28650	28650	28650	777
279	20240709	152900	651205900	28650	28650	28650	28650	0
280	20240709	152800	651205900	28650	28650	28650	28650	0
281	20240709	152700	651205900	28650	28650	28650	28650	0
282	20240709	152600	651205900	28650	28650	28650	28650	0
283	20240709	152500	651205900	28650	28650	28650	28650	0
284	20240709	152400	651205900	28650	28650	28650	28650	0
285	20240709	152300	651205900	28650	28650	28650	28650	0
286	20240709	152200	651205900	28650	28650	28650	28650	0
287	20240709	152100	651205900	28650	28650	28650	28650	0
288	20240709	152000	651205900	28650	28650	28650	28650	0
289	20240709	151900	651205900	28650	28650	28650	28550	147
290	20240709	151800	647000400	28650	28650	28650	28650	0
291	20240709	151700	647000400	28650	28650	28650	28650	103
292	20240709	151600	644049450	28600	28600	28600	28600	16
293	20240709	151500	643591850	28650	28650	28650	28600	330
294	20240709	151400	634152200	28650	28650	28650	28650	0
295	20240709	151300	634152200	28650	28650	28650	28650	0
296	20240709	151200	634152200	28650	28650	28650	28650	0
297	20240709	151100	634152200	28650	28650	28650	28650	5
298	20240709	151000	634008950	28650	28650	28650	28600	18
299	20240709	150900	633493650	28650	28600	28650	28600	105
300	20240709	150800	630490600	28650	28600	28650	28600	211
301	20240709	150700	624455400	28600	28600	28600	28600	101
302	20240709	150600	621566800	28600	28600	28600	28600	100
303	20240709	150500	618706800	28600	28600	28600	28600	0
304	20240709	150400	618706800	28600	28600	28600	28600	0
305	20240709	150300	618706800	28600	28550	28600	28550	31
306	20240709	150200	617821700	28550	28600	28600	28550	68
307	20240709	150100	615878300	28600	28600	28600	28600	0
308	20240709	150000	615878300	28600	28600	28600	28600	0
309	20240709	145900	615878300	28600	28600	28600	28600	0
310	20240709	145800	615878300	28600	28600	28600	28600	0
311	20240709	145700	615878300	28600	28600	28600	28600	0
312	20240709	145600	615878300	28600	28600	28600	28600	72
313	20240709	145500	613819100	28600	28600	28600	28600	3
314	20240709	145400	613733300	28600	28600	28600	28600	0
315	20240709	145300	613733300	28600	28600	28600	28600	1
316	20240709	145200	613704700	28600	28600	28600	28550	210
317	20240709	145100	607701200	28600	28500	28600	28500	879
318	20240709	145000	582649350	28550	28550	28550	28550	64
319	20240709	144900	580822150	28550	28550	28550	28550	36
320	20240709	144800	579794350	28550	28600	28600	28550	2
321	20240709	144700	579737200	28550	28550	28550	28550	0
322	20240709	144600	579737200	28550	28550	28550	28550	20
323	20240709	144500	579166200	28550	28550	28550	28550	5
324	20240709	144400	579023450	28550	28550	28550	28550	404
325	20240709	144300	567489250	28600	28550	28600	28550	1001
326	20240709	144200	538910650	28550	28600	28600	28550	21
327	20240709	144100	538311050	28550	28550	28550	28550	15
328	20240709	144000	537882800	28550	28550	28550	28550	125
329	20240709	143900	534314050	28550	28550	28550	28550	1
330	20240709	143800	534285500	28600	28600	28600	28600	0
331	20240709	143700	534285500	28600	28600	28600	28600	0
332	20240709	143600	534285500	28600	28600	28600	28600	50
333	20240709	143500	532855500	28600	28600	28600	28600	0
334	20240709	143400	532855500	28600	28600	28600	28600	0
335	20240709	143300	532855500	28600	28550	28600	28550	126
336	20240709	143200	529253000	28550	28550	28550	28550	26
337	20240709	143100	528510700	28550	28550	28550	28550	1
338	20240709	143000	528482150	28550	28550	28550	28550	41
339	20240709	142900	527311600	28550	28550	28550	28550	9
340	20240709	142800	527054650	28550	28550	28550	28550	0
341	20240709	142700	527054650	28550	28550	28550	28550	0
342	20240709	142600	527054650	28550	28550	28550	28550	30
343	20240709	142500	526198150	28550	28550	28550	28550	20
344	20240709	142400	525627150	28600	28600	28600	28600	0
345	20240709	142300	525627150	28600	28600	28600	28600	0
346	20240709	142200	525627150	28600	28600	28600	28600	2
347	20240709	142100	525569950	28600	28600	28600	28600	0
348	20240709	142000	525569950	28600	28600	28600	28600	0
349	20240709	141900	525569950	28600	28600	28600	28600	0
350	20240709	141800	525569950	28600	28600	28600	28600	1
351	20240709	141700	525541350	28500	28600	28600	28500	50
352	20240709	141600	524115350	28600	28500	28600	28500	38
353	20240709	141500	523032250	28650	28650	28650	28650	2
354	20240709	141400	522974950	28500	28600	28600	28500	70
355	20240709	141300	520974650	28600	28600	28600	28600	1
356	20240709	141200	520946050	28600	28600	28600	28600	47
357	20240709	141100	519601850	28600	28600	28600	28600	20
358	20240709	141000	519029850	28600	28600	28600	28600	0
359	20240709	140900	519029850	28600	28600	28600	28600	10
360	20240709	140800	518743850	28600	28600	28600	28600	23
361	20240709	140700	518086050	28600	28600	28600	28600	20
362	20240709	140600	517514050	28600	28600	28600	28600	0
363	20240709	140500	517514050	28600	28550	28600	28550	12
364	20240709	140400	517171350	28550	28550	28550	28500	308
365	20240709	140300	508382550	28550	28550	28550	28550	0
366	20240709	140200	508382550	28550	28550	28550	28550	50
367	20240709	140100	506955050	28600	28600	28600	28600	1
368	20240709	140000	506926450	28500	28500	28500	28500	11
369	20240709	135900	506612950	28600	28600	28600	28600	2
370	20240709	135800	506555750	28600	28600	28600	28600	1
371	20240709	135700	506527150	28500	28600	28600	28500	108
372	20240709	135600	503448750	28600	28600	28600	28500	340
373	20240709	135500	493749000	28600	28600	28600	28600	70
374	20240709	135400	491747000	28550	28550	28550	28550	5
375	20240709	135300	491604250	28600	28600	28600	28600	76
376	20240709	135200	489430650	28600	28600	28600	28600	2
377	20240709	135100	489373450	28550	28550	28550	28550	40
378	20240709	135000	488231450	28600	28600	28600	28600	0
379	20240709	134900	488231450	28600	28600	28600	28600	3
380	20240709	134800	488145650	28600	28600	28600	28600	35
381	20240709	134700	487144650	28550	28550	28550	28550	73
382	20240709	134600	485060500	28550	28550	28550	28550	66
383	20240709	134500	483176200	28550	28550	28550	28550	1
384	20240709	134400	483147650	28550	28550	28550	28550	50
385	20240709	134300	481720150	28550	28550	28550	28550	0
386	20240709	134200	481720150	28550	28550	28550	28550	0
387	20240709	134100	481720150	28550	28550	28550	28550	32
388	20240709	134000	480806550	28550	28550	28550	28550	0
389	20240709	133900	480806550	28550	28550	28550	28500	30
390	20240709	133800	479950100	28550	28550	28550	28550	0
391	20240709	133700	479950100	28550	28550	28550	28550	4
392	20240709	133600	479835900	28550	28500	28550	28500	2
393	20240709	133500	479778850	28550	28550	28550	28550	0
394	20240709	133400	479778850	28550	28550	28550	28550	1
395	20240709	133300	479750300	28550	28550	28550	28550	2
396	20240709	133200	479693200	28500	28500	28500	28500	1
397	20240709	133100	479664700	28550	28550	28550	28550	0
398	20240709	133000	479664700	28550	28550	28550	28550	42
399	20240709	132900	478465600	28550	28550	28550	28550	0
400	20240709	132800	478465600	28550	28550	28550	28550	15
401	20240709	132700	478037350	28550	28550	28550	28550	20
402	20240709	132600	477466350	28550	28550	28550	28550	0
403	20240709	132500	477466350	28550	28550	28550	28550	43
404	20240709	132400	476238700	28600	28600	28600	28600	24
405	20240709	132300	475552300	28600	28600	28600	28600	0
406	20240709	132200	475552300	28600	28600	28600	28600	3
407	20240709	132100	475466500	28550	28550	28550	28550	1
408	20240709	132000	475437950	28600	28600	28600	28600	355
409	20240709	131900	465284950	28600	28600	28600	28600	3
410	20240709	131800	465199150	28600	28600	28600	28600	0
411	20240709	131700	465199150	28600	28600	28600	28600	0
412	20240709	131600	465199150	28600	28550	28600	28550	5
413	20240709	131500	465056350	28600	28600	28600	28600	0
414	20240709	131400	465056350	28600	28600	28600	28600	0
415	20240709	131300	465056350	28600	28550	28600	28550	507
416	20240709	131200	450558950	28450	28600	28600	28450	280
417	20240709	131100	442582250	28600	28600	28600	28600	0
418	20240709	131000	442582250	28600	28600	28600	28600	10
419	20240709	130900	442296250	28600	28550	28600	28550	2
420	20240709	130800	442239100	28550	28600	28600	28550	79
421	20240709	130700	439983150	28600	28600	28600	28600	21
422	20240709	130600	439382550	28600	28600	28600	28600	100
423	20240709	130500	436522550	28600	28600	28600	28600	0
424	20240709	130400	436522550	28600	28600	28600	28600	0
425	20240709	130300	436522550	28600	28600	28600	28600	1
426	20240709	130200	436493950	28550	28600	28600	28550	13
427	20240709	130100	436122300	28600	28600	28600	28600	0
428	20240709	130000	436122300	28600	28600	28600	28600	2
429	20240709	125900	436065100	28600	28600	28600	28600	3
430	20240709	125800	435979300	28600	28550	28600	28550	8
431	20240709	125700	435750650	28600	28600	28600	28600	0
432	20240709	125600	435750650	28600	28600	28600	28600	0
433	20240709	125500	435750650	28600	28600	28600	28550	43
434	20240709	125400	434522850	28550	28550	28600	28500	294
435	20240709	125300	426129100	28550	28450	28550	28450	244
436	20240709	125200	419183400	28550	28550	28550	28550	12
437	20240709	125100	418840800	28450	28450	28450	28450	1
438	20240709	125000	418812350	28550	28500	28550	28450	136
439	20240709	124900	414935200	28500	28500	28500	28500	400
440	20240709	124800	403535200	28550	28550	28550	28550	0
441	20240709	124700	403535200	28550	28550	28550	28550	0
442	20240709	124600	403535200	28550	28550	28550	28550	0
443	20240709	124500	403535200	28550	28550	28550	28550	0
444	20240709	124400	403535200	28550	28500	28550	28500	31
445	20240709	124300	402651650	28500	28500	28500	28500	0
446	20240709	124200	402651650	28500	28550	28550	28500	7
447	20240709	124100	402452100	28500	28500	28500	28500	0
448	20240709	124000	402452100	28500	28500	28500	28500	40
449	20240709	123900	401312100	28550	28500	28550	28500	12
450	20240709	123800	400970000	28500	28500	28500	28500	30
451	20240709	123700	400115000	28500	28500	28500	28500	0
452	20240709	123600	400115000	28500	28550	28550	28500	749
453	20240709	123500	378767400	28550	28550	28550	28550	201
454	20240709	123400	373028850	28550	28550	28550	28550	5
455	20240709	123300	372886100	28500	28500	28500	28500	1
456	20240709	123200	372857600	28500	28500	28500	28500	1
457	20240709	123100	372829100	28550	28550	28550	28550	10
458	20240709	123000	372543600	28550	28550	28550	28550	1
459	20240709	122900	372515050	28550	28550	28550	28550	0
460	20240709	122800	372515050	28550	28550	28550	28550	4
461	20240709	122700	372400850	28550	28550	28550	28550	1
462	20240709	122600	372372300	28550	28550	28550	28550	12
463	20240709	122500	372029700	28500	28500	28500	28500	8
464	20240709	122400	371801700	28500	28500	28500	28500	4
465	20240709	122300	371687700	28550	28500	28550	28500	25
466	20240709	122200	370975150	28550	28550	28550	28550	0
467	20240709	122100	370975150	28550	28550	28550	28550	2
468	20240709	122000	370918050	28550	28500	28550	28500	101
469	20240709	121900	368039450	28550	28550	28550	28550	21
470	20240709	121800	367439900	28600	28600	28600	28600	69
471	20240709	121700	365466500	28600	28600	28600	28600	0
472	20240709	121600	365466500	28600	28600	28600	28600	0
473	20240709	121500	365466500	28600	28600	28600	28600	5
474	20240709	121400	365323500	28600	28600	28600	28600	0
475	20240709	121300	365323500	28600	28600	28600	28600	0
476	20240709	121200	365323500	28600	28600	28600	28600	0
477	20240709	121100	365323500	28600	28600	28600	28600	0
478	20240709	121000	365323500	28600	28600	28600	28600	0
479	20240709	120900	365323500	28600	28600	28600	28600	0
480	20240709	120800	365323500	28600	28600	28600	28600	0
481	20240709	120700	365323500	28600	28600	28600	28600	63
482	20240709	120600	363521700	28600	28550	28600	28550	32
483	20240709	120500	362608000	28550	28550	28550	28550	5
484	20240709	120400	362465250	28550	28550	28550	28550	0
485	20240709	120300	362465250	28550	28550	28550	28550	0
486	20240709	120200	362465250	28550	28550	28550	28550	15
487	20240709	120100	362037000	28550	28550	28550	28550	52
488	20240709	120000	360552400	28550	28550	28550	28550	1
489	20240709	115900	360523850	28550	28550	28550	28550	1
490	20240709	115800	360495300	28500	28550	28550	28500	122
491	20240709	115700	357017300	28550	28550	28550	28550	0
492	20240709	115600	357017300	28550	28550	28550	28550	2
493	20240709	115500	356960200	28550	28550	28550	28550	1
494	20240709	115400	356931650	28500	28500	28500	28500	2
495	20240709	115300	356874650	28550	28550	28550	28550	18
496	20240709	115200	356360750	28550	28550	28550	28550	15
497	20240709	115100	355932500	28550	28550	28550	28550	1
498	20240709	115000	355903950	28550	28550	28550	28550	0
499	20240709	114900	355903950	28550	28550	28550	28550	0
500	20240709	114800	355903950	28550	28550	28550	28550	10
501	20240709	114700	355618450	28550	28550	28550	28550	0
502	20240709	114600	355618450	28550	28550	28550	28550	0
503	20240709	114500	355618450	28550	28550	28550	28550	50
504	20240709	114400	354190950	28550	28550	28550	28550	1
505	20240709	114300	354162400	28500	28500	28500	28500	0
506	20240709	114200	354162400	28500	28500	28500	28500	34
507	20240709	114100	353193400	28550	28550	28550	28550	0
508	20240709	114000	353193400	28550	28500	28550	28500	7
509	20240709	113900	352993600	28550	28550	28550	28550	0
510	20240709	113800	352993600	28550	28550	28550	28550	1
511	20240709	113700	352965050	28500	28500	28500	28500	4
512	20240709	113600	352851050	28550	28550	28550	28550	0
513	20240709	113500	352851050	28550	28550	28550	28550	0
514	20240709	113400	352851050	28550	28550	28550	28550	0
515	20240709	113300	352851050	28550	28550	28550	28550	0
516	20240709	113200	352851050	28550	28500	28550	28500	11
517	20240709	113100	352537500	28550	28550	28550	28550	5
518	20240709	113000	352394750	28550	28500	28550	28500	110
519	20240709	112900	349259700	28550	28550	28550	28550	0
520	20240709	112800	349259700	28550	28550	28550	28550	27
521	20240709	112700	348488850	28550	28500	28550	28500	21
522	20240709	112600	347890300	28500	28500	28500	28500	66
523	20240709	112500	346009300	28500	28500	28500	28500	615
524	20240709	112400	328481800	28500	28500	28500	28500	1
525	20240709	112300	328453300	28550	28500	28550	28500	11
526	20240709	112200	328139750	28550	28550	28550	28550	0
527	20240709	112100	328139750	28550	28550	28550	28550	1
528	20240709	112000	328111200	28500	28500	28500	28500	100
529	20240709	111900	325261200	28550	28500	28550	28500	8
530	20240709	111800	325033150	28550	28550	28550	28550	1
531	20240709	111700	325004600	28500	28500	28500	28500	36
532	20240709	111600	323978600	28550	28500	28550	28500	13
533	20240709	111500	323608050	28500	28500	28500	28500	7
534	20240709	111400	323408550	28500	28500	28500	28500	29
535	20240709	111300	322582050	28500	28500	28500	28500	0
536	20240709	111200	322582050	28500	28500	28500	28500	1
537	20240709	111100	322553550	28500	28500	28500	28500	70
538	20240709	111000	320558550	28550	28550	28550	28550	1
539	20240709	110900	320530000	28550	28550	28550	28550	0
540	20240709	110800	320530000	28550	28550	28550	28550	0
541	20240709	110700	320530000	28550	28550	28550	28550	32
542	20240709	110600	319616400	28550	28500	28550	28500	17
543	20240709	110500	319131800	28500	28500	28500	28500	1
544	20240709	110400	319103300	28500	28500	28500	28500	23
545	20240709	110300	318447800	28500	28500	28500	28500	2
546	20240709	110200	318390800	28450	28450	28450	28450	91
547	20240709	110100	315801850	28500	28500	28500	28500	2
548	20240709	110000	315744850	28500	28450	28500	28450	303
549	20240709	105900	307116250	28500	28500	28500	28500	57
550	20240709	105800	305491750	28500	28500	28500	28500	0
551	20240709	105700	305491750	28500	28500	28500	28500	3
552	20240709	105600	305406250	28550	28550	28550	28550	1
553	20240709	105500	305377700	28500	28500	28550	28500	116
554	20240709	105400	302071450	28550	28500	28550	28500	125
555	20240709	105300	298508900	28550	28550	28550	28550	3
556	20240709	105200	298423250	28550	28500	28550	28500	4
557	20240709	105100	298309200	28550	28550	28550	28550	0
558	20240709	105000	298309200	28550	28500	28550	28500	4
559	20240709	104900	298195150	28500	28500	28500	28500	52
560	20240709	104800	296713150	28550	28550	28550	28550	0
561	20240709	104700	296713150	28550	28450	28550	28450	24
562	20240709	104600	296030250	28500	28500	28500	28500	151
563	20240709	104500	291726750	28550	28550	28550	28550	0
564	20240709	104400	291726750	28550	28550	28550	28550	3
565	20240709	104300	291641100	28550	28550	28550	28550	0
566	20240709	104200	291641100	28550	28550	28550	28550	310
567	20240709	104100	282790600	28550	28550	28550	28550	0
568	20240709	104000	282790600	28550	28550	28550	28550	0
569	20240709	103900	282790600	28550	28550	28550	28550	0
570	20240709	103800	282790600	28550	28550	28550	28550	1
571	20240709	103700	282762050	28550	28550	28550	28550	0
572	20240709	103600	282762050	28550	28450	28550	28450	35
573	20240709	103500	281766200	28450	28500	28500	28450	243
574	20240709	103400	274841050	28550	28550	28550	28550	357
575	20240709	103300	264648700	28550	28550	28550	28550	1
576	20240709	103200	264620150	28600	28600	28600	28600	100
577	20240709	103100	261760150	28600	28600	28600	28600	0
578	20240709	103000	261760150	28600	28600	28600	28600	18
579	20240709	102900	261245350	28600	28600	28600	28600	30
580	20240709	102800	260387350	28600	28600	28600	28600	0
581	20240709	102700	260387350	28600	28600	28600	28600	0
582	20240709	102600	260387350	28600	28600	28600	28600	0
583	20240709	102500	260387350	28600	28600	28600	28600	1
584	20240709	102400	260358750	28600	28600	28600	28600	4
585	20240709	102300	260244350	28600	28600	28600	28600	58
586	20240709	102200	258585550	28650	28650	28650	28650	22
587	20240709	102100	257955250	28650	28650	28650	28650	1
588	20240709	102000	257926600	28650	28650	28650	28650	7
589	20240709	101900	257726050	28600	28600	28600	28600	100
590	20240709	101800	254866050	28600	28600	28600	28600	40
591	20240709	101700	253722050	28600	28600	28600	28600	2
592	20240709	101600	253664850	28550	28500	28550	28500	32
593	20240709	101500	252751900	28550	28550	28550	28550	0
594	20240709	101400	252751900	28550	28550	28550	28550	0
595	20240709	101300	252751900	28550	28550	28550	28550	174
596	20240709	101200	247784200	28550	28450	28550	28450	405
597	20240709	101100	236261750	28550	28550	28550	28550	1
598	20240709	101000	236233200	28500	28550	28550	28500	45
599	20240709	100900	234950500	28550	28550	28550	28550	3
600	20240709	100800	234864850	28500	28550	28550	28500	241
601	20240709	100700	227995800	28550	28550	28550	28500	149
602	20240709	100600	223743400	28550	28550	28550	28550	200
603	20240709	100500	218033400	28600	28600	28600	28600	64
604	20240709	100400	216203000	28600	28600	28600	28600	0
605	20240709	100300	216203000	28600	28600	28600	28600	0
606	20240709	100200	216203000	28600	28600	28600	28600	150
607	20240709	100100	211913000	28600	28600	28600	28600	4
608	20240709	100000	211798600	28600	28650	28650	28600	72
609	20240709	095900	209736250	28650	28650	28650	28650	1
610	20240709	095800	209707600	28650	28650	28650	28650	10
611	20240709	095700	209421100	28650	28650	28650	28650	4
612	20240709	095600	209306500	28600	28600	28600	28600	690
613	20240709	095500	189572500	28600	28600	28600	28500	74
614	20240709	095400	187462600	28600	28600	28600	28600	5
615	20240709	095300	187319600	28550	28550	28600	28550	164
616	20240709	095200	182634800	28600	28600	28600	28600	0
617	20240709	095100	182634800	28600	28600	28600	28600	0
618	20240709	095000	182634800	28600	28600	28600	28550	10
619	20240709	094900	182349150	28600	28600	28600	28600	0
620	20240709	094800	182349150	28600	28550	28600	28550	5
621	20240709	094700	182206300	28550	28550	28600	28550	109
622	20240709	094600	179091700	28550	28550	28550	28550	3
623	20240709	094500	179006050	28600	28600	28600	28600	0
624	20240709	094400	179006050	28600	28600	28600	28600	31
625	20240709	094300	178119450	28600	28600	28600	28600	0
626	20240709	094200	178119450	28600	28550	28600	28550	107
627	20240709	094100	175064300	28600	28600	28600	28600	2
628	20240709	094000	175007100	28600	28600	28600	28600	1
629	20240709	093900	174978500	28600	28600	28600	28550	7
630	20240709	093800	174778450	28600	28600	28600	28600	10
631	20240709	093700	174492450	28600	28550	28600	28550	233
632	20240709	093600	167835300	28550	28550	28550	28550	5
633	20240709	093500	167692550	28550	28550	28550	28550	0
634	20240709	093400	167692550	28550	28550	28550	28550	2
635	20240709	093300	167635450	28500	28550	28550	28500	57
636	20240709	093200	166010900	28550	28550	28550	28500	17
637	20240709	093100	165525800	28550	28550	28550	28550	1
638	20240709	093000	165497250	28550	28450	28550	28400	721
639	20240709	092900	144994100	28450	28500	28500	28450	966
640	20240709	092800	117491950	28550	28550	28550	28550	15
641	20240709	092700	117063700	28550	28550	28550	28500	31
642	20240709	092600	116179500	28550	28550	28550	28550	10
643	20240709	092500	115894000	28600	28600	28600	28600	10
644	20240709	092400	115608000	28600	28550	28600	28500	392
645	20240709	092300	104426950	28600	28550	28600	28550	13
646	20240709	092200	104055700	28550	28600	28600	28550	467
647	20240709	092100	90722250	28550	28550	28600	28550	64
648	20240709	092000	88894950	28650	28650	28650	28650	2
649	20240709	091900	88837650	28550	28600	28600	28550	253
650	20240709	091800	81610850	28600	28600	28600	28600	32
651	20240709	091700	80695650	28600	28600	28600	28600	30
652	20240709	091600	79837650	28600	28550	28600	28550	27
653	20240709	091500	79065950	28600	28600	28600	28600	3
654	20240709	091400	78980150	28600	28600	28600	28600	12
655	20240709	091300	78636950	28600	28600	28600	28500	651
656	20240709	091200	60027100	28600	28600	28650	28600	53
657	20240709	091100	58511200	28650	28650	28650	28650	30
658	20240709	091000	57651700	28550	28700	28700	28550	435
659	20240709	090900	45216350	28600	28700	28700	28600	3
660	20240709	090800	45130350	28700	28700	28700	28700	34
661	20240709	090700	44154550	28700	28700	28700	28650	68
662	20240709	090600	42203600	28700	28700	28700	28700	2
663	20240709	090500	42146200	28600	28700	28700	28600	14
664	20240709	090400	41745400	28700	28600	28700	28600	112
665	20240709	090300	38541900	28600	28550	28650	28550	222
666	20240709	090200	32182800	28650	28650	28650	28600	555
667	20240709	090100	16283950	28650	28550	28650	28500	95
668	20240709	090000	13572200	28550	28600	28600	28550	475