KissMeData/100120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201400	266958300	27600	27600	27600	27600	215
3	20240709	201300	266958300	27600	27600	27600	27600	0
4	20240709	201200	266958300	27600	27600	27600	27600	0
5	20240709	201100	266958300	27600	27600	27600	27600	0
6	20240709	201000	266958300	27600	27600	27600	27600	0
7	20240709	200900	266958300	27600	27600	27600	27600	0
8	20240709	200800	266958300	27600	27600	27600	27600	0
9	20240709	200700	266958300	27600	27600	27600	27600	0
10	20240709	200600	266958300	27600	27600	27600	27600	0
11	20240709	200500	266958300	27600	27600	27600	27600	0
12	20240709	200400	266958300	27600	27600	27600	27600	0
13	20240709	200300	266958300	27600	27600	27600	27600	0
14	20240709	200200	266958300	27600	27600	27600	27600	0
15	20240709	200100	266958300	27600	27600	27600	27600	0
16	20240709	200000	266958300	27600	27600	27600	27600	0
17	20240709	195900	266958300	27600	27600	27600	27600	0
18	20240709	195800	266958300	27600	27600	27600	27600	0
19	20240709	195700	266958300	27600	27600	27600	27600	0
20	20240709	195600	266958300	27600	27600	27600	27600	0
21	20240709	195500	266958300	27600	27600	27600	27600	0
22	20240709	195400	266958300	27600	27600	27600	27600	0
23	20240709	195300	266958300	27600	27600	27600	27600	0
24	20240709	195200	266958300	27600	27600	27600	27600	0
25	20240709	195100	266958300	27600	27600	27600	27600	0
26	20240709	195000	266958300	27600	27600	27600	27600	0
27	20240709	194900	266958300	27600	27600	27600	27600	0
28	20240709	194800	266958300	27600	27600	27600	27600	0
29	20240709	194700	266958300	27600	27600	27600	27600	0
30	20240709	194600	266958300	27600	27600	27600	27600	0
31	20240709	194500	266958300	27600	27600	27600	27600	0
32	20240709	194400	266958300	27600	27600	27600	27600	215
33	20240709	194300	266958300	27600	27600	27600	27600	0
34	20240709	194200	266958300	27600	27600	27600	27600	0
35	20240709	194100	266958300	27600	27600	27600	27600	0
36	20240709	194000	266958300	27600	27600	27600	27600	0
37	20240709	193900	266958300	27600	27600	27600	27600	0
38	20240709	193800	266958300	27600	27600	27600	27600	0
39	20240709	193700	266958300	27600	27600	27600	27600	0
40	20240709	193600	266958300	27600	27600	27600	27600	0
41	20240709	193500	266958300	27600	27600	27600	27600	0
42	20240709	193400	266958300	27600	27600	27600	27600	0
43	20240709	193300	266958300	27600	27600	27600	27600	0
44	20240709	193200	266958300	27600	27600	27600	27600	0
45	20240709	193100	266958300	27600	27600	27600	27600	0
46	20240709	193000	266958300	27600	27600	27600	27600	0
47	20240709	192900	266958300	27600	27600	27600	27600	0
48	20240709	192800	266958300	27600	27600	27600	27600	0
49	20240709	192700	266958300	27600	27600	27600	27600	0
50	20240709	192600	266958300	27600	27600	27600	27600	0
51	20240709	192500	266958300	27600	27600	27600	27600	0
52	20240709	192400	266958300	27600	27600	27600	27600	0
53	20240709	192300	266958300	27600	27600	27600	27600	0
54	20240709	192200	266958300	27600	27600	27600	27600	0
55	20240709	192100	266958300	27600	27600	27600	27600	0
56	20240709	192000	266958300	27600	27600	27600	27600	0
57	20240709	191900	266958300	27600	27600	27600	27600	0
58	20240709	191800	266958300	27600	27600	27600	27600	0
59	20240709	191700	266958300	27600	27600	27600	27600	0
60	20240709	191600	266958300	27600	27600	27600	27600	0
61	20240709	191500	266958300	27600	27600	27600	27600	0
62	20240709	191400	266958300	27600	27600	27600	27600	215
63	20240709	191300	266958300	27600	27600	27600	27600	0
64	20240709	191200	266958300	27600	27600	27600	27600	0
65	20240709	191100	266958300	27600	27600	27600	27600	0
66	20240709	191000	266958300	27600	27600	27600	27600	0
67	20240709	190900	266958300	27600	27600	27600	27600	0
68	20240709	190800	266958300	27600	27600	27600	27600	0
69	20240709	190700	266958300	27600	27600	27600	27600	0
70	20240709	190600	266958300	27600	27600	27600	27600	0
71	20240709	190500	266958300	27600	27600	27600	27600	0
72	20240709	190400	266958300	27600	27600	27600	27600	0
73	20240709	190300	266958300	27600	27600	27600	27600	0
74	20240709	190200	266958300	27600	27600	27600	27600	0
75	20240709	190100	266958300	27600	27600	27600	27600	0
76	20240709	190000	266958300	27600	27600	27600	27600	0
77	20240709	185900	266958300	27600	27600	27600	27600	0
78	20240709	185800	266958300	27600	27600	27600	27600	0
79	20240709	185700	266958300	27600	27600	27600	27600	0
80	20240709	185600	266958300	27600	27600	27600	27600	0
81	20240709	185500	266958300	27600	27600	27600	27600	0
82	20240709	185400	266958300	27600	27600	27600	27600	0
83	20240709	185300	266958300	27600	27600	27600	27600	0
84	20240709	185200	266958300	27600	27600	27600	27600	0
85	20240709	185100	266958300	27600	27600	27600	27600	0
86	20240709	185000	266958300	27600	27600	27600	27600	0
87	20240709	184900	266958300	27600	27600	27600	27600	0
88	20240709	184800	266958300	27600	27600	27600	27600	0
89	20240709	184700	266958300	27600	27600	27600	27600	0
90	20240709	184600	266958300	27600	27600	27600	27600	0
91	20240709	184500	266958300	27600	27600	27600	27600	0
92	20240709	184400	266958300	27600	27600	27600	27600	215
93	20240709	184300	266958300	27600	27600	27600	27600	0
94	20240709	184200	266958300	27600	27600	27600	27600	0
95	20240709	184100	266958300	27600	27600	27600	27600	0
96	20240709	184000	266958300	27600	27600	27600	27600	0
97	20240709	183900	266958300	27600	27600	27600	27600	0
98	20240709	183800	266958300	27600	27600	27600	27600	0
99	20240709	183700	266958300	27600	27600	27600	27600	0
100	20240709	183600	266958300	27600	27600	27600	27600	0
101	20240709	183500	266958300	27600	27600	27600	27600	0
102	20240709	183400	266958300	27600	27600	27600	27600	0
103	20240709	183300	266958300	27600	27600	27600	27600	0
104	20240709	183200	266958300	27600	27600	27600	27600	0
105	20240709	183100	266958300	27600	27600	27600	27600	0
106	20240709	183000	266958300	27600	27600	27600	27600	0
107	20240709	182900	266958300	27600	27600	27600	27600	0
108	20240709	182800	266958300	27600	27600	27600	27600	0
109	20240709	182700	266958300	27600	27600	27600	27600	0
110	20240709	182600	266958300	27600	27600	27600	27600	0
111	20240709	182500	266958300	27600	27600	27600	27600	0
112	20240709	182400	266958300	27600	27600	27600	27600	0
113	20240709	182300	266958300	27600	27600	27600	27600	0
114	20240709	182200	266958300	27600	27600	27600	27600	0
115	20240709	182100	266958300	27600	27600	27600	27600	0
116	20240709	182000	266958300	27600	27600	27600	27600	0
117	20240709	181900	266958300	27600	27600	27600	27600	0
118	20240709	181800	266958300	27600	27600	27600	27600	0
119	20240709	181700	266958300	27600	27600	27600	27600	0
120	20240709	181600	266958300	27600	27600	27600	27600	0
121	20240709	181500	266958300	27600	27600	27600	27600	0
122	20240709	181400	266958300	27600	27600	27600	27600	215
123	20240709	181300	266958300	27600	27600	27600	27600	0
124	20240709	181200	266958300	27600	27600	27600	27600	0
125	20240709	181100	266958300	27600	27600	27600	27600	0
126	20240709	181000	266958300	27600	27600	27600	27600	0
127	20240709	180900	266958300	27600	27600	27600	27600	0
128	20240709	180800	266958300	27600	27600	27600	27600	0
129	20240709	180700	266958300	27600	27600	27600	27600	0
130	20240709	180600	266958300	27600	27600	27600	27600	0
131	20240709	180500	266958300	27600	27600	27600	27600	0
132	20240709	180400	266958300	27600	27600	27600	27600	0
133	20240709	180300	266958300	27600	27600	27600	27600	0
134	20240709	180200	266958300	27600	27600	27600	27600	0
135	20240709	180100	266958300	27600	27600	27600	27600	0
136	20240709	180000	266958300	27600	27600	27600	27600	0
137	20240709	175900	266958300	27600	27600	27600	27600	0
138	20240709	175800	266958300	27600	27600	27600	27600	0
139	20240709	175700	266958300	27600	27600	27600	27600	0
140	20240709	175600	266958300	27600	27600	27600	27600	0
141	20240709	175500	266958300	27600	27600	27600	27600	0
142	20240709	175400	266958300	27600	27600	27600	27600	0
143	20240709	175300	266958300	27600	27600	27600	27600	0
144	20240709	175200	266958300	27600	27600	27600	27600	0
145	20240709	175100	266958300	27600	27600	27600	27600	0
146	20240709	175000	266958300	27600	27600	27600	27600	0
147	20240709	174900	266958300	27600	27600	27600	27600	0
148	20240709	174800	266958300	27600	27600	27600	27600	0
149	20240709	174700	266958300	27600	27600	27600	27600	0
150	20240709	174600	266958300	27600	27600	27600	27600	0
151	20240709	174500	266958300	27600	27600	27600	27600	0
152	20240709	174400	266958300	27600	27600	27600	27600	215
153	20240709	174300	266958300	27600	27600	27600	27600	0
154	20240709	174200	266958300	27600	27600	27600	27600	0
155	20240709	174100	266958300	27600	27600	27600	27600	0
156	20240709	174000	266958300	27600	27600	27600	27600	0
157	20240709	173900	266958300	27600	27600	27600	27600	0
158	20240709	173800	266958300	27600	27600	27600	27600	0
159	20240709	173700	266958300	27600	27600	27600	27600	0
160	20240709	173600	266958300	27600	27600	27600	27600	0
161	20240709	173500	266958300	27600	27600	27600	27600	0
162	20240709	173400	266958300	27600	27600	27600	27600	0
163	20240709	173300	266958300	27600	27600	27600	27600	0
164	20240709	173200	266958300	27600	27600	27600	27600	0
165	20240709	173100	266958300	27600	27600	27600	27600	0
166	20240709	173000	266958300	27600	27600	27600	27600	0
167	20240709	172900	266958300	27600	27600	27600	27600	0
168	20240709	172800	266958300	27600	27600	27600	27600	0
169	20240709	172700	266958300	27600	27600	27600	27600	0
170	20240709	172600	266958300	27600	27600	27600	27600	0
171	20240709	172500	266958300	27600	27600	27600	27600	0
172	20240709	172400	266958300	27600	27600	27600	27600	0
173	20240709	172300	266958300	27600	27600	27600	27600	0
174	20240709	172200	266958300	27600	27600	27600	27600	0
175	20240709	172100	266958300	27600	27600	27600	27600	0
176	20240709	172000	266958300	27600	27600	27600	27600	0
177	20240709	171900	266958300	27600	27600	27600	27600	0
178	20240709	171800	266958300	27600	27600	27600	27600	0
179	20240709	171700	266958300	27600	27600	27600	27600	0
180	20240709	171600	266958300	27600	27600	27600	27600	0
181	20240709	171500	266958300	27600	27600	27600	27600	0
182	20240709	171400	266958300	27600	27600	27600	27600	215
183	20240709	171300	266958300	27600	27600	27600	27600	0
184	20240709	171200	266958300	27600	27600	27600	27600	0
185	20240709	171100	266958300	27600	27600	27600	27600	0
186	20240709	171000	266958300	27600	27600	27600	27600	0
187	20240709	170900	266958300	27600	27600	27600	27600	0
188	20240709	170800	266958300	27600	27600	27600	27600	0
189	20240709	170700	266958300	27600	27600	27600	27600	0
190	20240709	170600	266958300	27600	27600	27600	27600	0
191	20240709	170500	266958300	27600	27600	27600	27600	0
192	20240709	170400	266958300	27600	27600	27600	27600	0
193	20240709	170300	266958300	27600	27600	27600	27600	0
194	20240709	170200	266958300	27600	27600	27600	27600	0
195	20240709	170100	266958300	27600	27600	27600	27600	0
196	20240709	170000	266958300	27600	27600	27600	27600	0
197	20240709	165900	266958300	27600	27600	27600	27600	0
198	20240709	165800	266958300	27600	27600	27600	27600	0
199	20240709	165700	266958300	27600	27600	27600	27600	0
200	20240709	165600	266958300	27600	27600	27600	27600	0
201	20240709	165500	266958300	27600	27600	27600	27600	0
202	20240709	165400	266958300	27600	27600	27600	27600	0
203	20240709	165300	266958300	27600	27600	27600	27600	0
204	20240709	165200	266958300	27600	27600	27600	27600	0
205	20240709	165100	266958300	27600	27600	27600	27600	0
206	20240709	165000	266958300	27600	27600	27600	27600	0
207	20240709	164900	266958300	27600	27600	27600	27600	0
208	20240709	164800	266958300	27600	27600	27600	27600	0
209	20240709	164700	266958300	27600	27600	27600	27600	0
210	20240709	164600	266958300	27600	27600	27600	27600	0
211	20240709	164500	266958300	27600	27600	27600	27600	0
212	20240709	164400	266958300	27600	27600	27600	27600	215
213	20240709	164300	266958300	27600	27600	27600	27600	0
214	20240709	164200	266958300	27600	27600	27600	27600	0
215	20240709	164100	266958300	27600	27600	27600	27600	0
216	20240709	164000	266958300	27600	27600	27600	27600	0
217	20240709	163900	266958300	27600	27600	27600	27600	0
218	20240709	163800	266958300	27600	27600	27600	27600	0
219	20240709	163700	266958300	27600	27600	27600	27600	0
220	20240709	163600	266958300	27600	27600	27600	27600	0
221	20240709	163500	266958300	27600	27600	27600	27600	0
222	20240709	163400	266958300	27600	27600	27600	27600	0
223	20240709	163300	266958300	27600	27600	27600	27600	0
224	20240709	163200	266958300	27600	27600	27600	27600	0
225	20240709	163100	266958300	27600	27600	27600	27600	0
226	20240709	163000	266958300	27600	27600	27600	27600	0
227	20240709	162900	266958300	27600	27600	27600	27600	0
228	20240709	162800	266958300	27600	27600	27600	27600	0
229	20240709	162700	266958300	27600	27600	27600	27600	0
230	20240709	162600	266958300	27600	27600	27600	27600	0
231	20240709	162500	266958300	27600	27600	27600	27600	0
232	20240709	162400	266958300	27600	27600	27600	27600	0
233	20240709	162300	266958300	27600	27600	27600	27600	0
234	20240709	162200	266958300	27600	27600	27600	27600	0
235	20240709	162100	266958300	27600	27600	27600	27600	0
236	20240709	162000	266958300	27600	27600	27600	27600	0
237	20240709	161900	266958300	27600	27600	27600	27600	0
238	20240709	161800	266958300	27600	27600	27600	27600	0
239	20240709	161700	266958300	27600	27600	27600	27600	0
240	20240709	161600	266958300	27600	27600	27600	27600	0
241	20240709	161500	266958300	27600	27600	27600	27600	0
242	20240709	161400	266958300	27600	27600	27600	27600	215
243	20240709	161300	266958300	27600	27600	27600	27600	0
244	20240709	161200	266958300	27600	27600	27600	27600	0
245	20240709	161100	266958300	27600	27600	27600	27600	0
246	20240709	161000	266958300	27600	27600	27600	27600	0
247	20240709	160900	266958300	27600	27600	27600	27600	0
248	20240709	160800	266958300	27600	27600	27600	27600	0
249	20240709	160700	266958300	27600	27600	27600	27600	0
250	20240709	160600	266958300	27600	27600	27600	27600	0
251	20240709	160500	266958300	27600	27600	27600	27600	0
252	20240709	160400	266958300	27600	27600	27600	27600	0
253	20240709	160300	266958300	27600	27600	27600	27600	0
254	20240709	160200	266958300	27600	27600	27600	27600	0
255	20240709	160100	266958300	27600	27600	27600	27600	0
256	20240709	160000	266958300	27600	27600	27600	27600	0
257	20240709	155900	266958300	27600	27600	27600	27600	0
258	20240709	155800	266958300	27600	27600	27600	27600	0
259	20240709	155700	266958300	27600	27600	27600	27600	0
260	20240709	155600	266958300	27600	27600	27600	27600	0
261	20240709	155500	266958300	27600	27600	27600	27600	0
262	20240709	155400	266958300	27600	27600	27600	27600	0
263	20240709	155300	266958300	27600	27600	27600	27600	0
264	20240709	155200	266958300	27600	27600	27600	27600	0
265	20240709	155100	266958300	27600	27600	27600	27600	0
266	20240709	155000	266958300	27600	27600	27600	27600	0
267	20240709	154900	266958300	27600	27600	27600	27600	0
268	20240709	154800	266958300	27600	27600	27600	27600	0
269	20240709	154700	266958300	27600	27600	27600	27600	0
270	20240709	154600	266958300	27600	27600	27600	27600	0
271	20240709	154500	266958300	27600	27600	27600	27600	0
272	20240709	154400	266958300	27600	27600	27600	27600	215
273	20240709	154300	266958300	27600	27600	27600	27600	0
274	20240709	154200	266958300	27600	27600	27600	27600	0
275	20240709	154100	266958300	27600	27600	27600	27600	0
276	20240709	154000	266958300	27600	27600	27600	27600	0
277	20240709	153900	266958300	27600	27600	27600	27600	0
278	20240709	153800	266958300	27600	27600	27600	27600	0
279	20240709	153700	266958300	27600	27600	27600	27600	0
280	20240709	153600	266958300	27600	27600	27600	27600	0
281	20240709	153500	266958300	27600	27600	27600	27600	0
282	20240709	153400	266958300	27600	27600	27600	27600	0
283	20240709	153300	266958300	27600	27600	27600	27600	0
284	20240709	153200	266958300	27600	27600	27600	27600	0
285	20240709	153100	266958300	27600	27600	27600	27600	0
286	20240709	153000	266958300	27600	27600	27600	27600	215
287	20240709	152900	261024300	27600	27600	27600	27600	0
288	20240709	152800	261024300	27600	27600	27600	27600	0
289	20240709	152700	261024300	27600	27600	27600	27600	0
290	20240709	152600	261024300	27600	27600	27600	27600	0
291	20240709	152500	261024300	27600	27600	27600	27600	0
292	20240709	152400	261024300	27600	27600	27600	27600	0
293	20240709	152300	261024300	27600	27600	27600	27600	0
294	20240709	152200	261024300	27600	27600	27600	27600	0
295	20240709	152100	261024300	27600	27600	27600	27600	0
296	20240709	152000	261024300	27600	27600	27600	27600	0
297	20240709	151900	261024300	27600	27600	27600	27600	0
298	20240709	151800	261024300	27600	27600	27600	27600	6
299	20240709	151700	260858700	27650	27600	27650	27600	8
300	20240709	151600	260637550	27600	27600	27600	27600	12
301	20240709	151500	260306350	27650	27650	27650	27650	0
302	20240709	151400	260306350	27650	27600	27650	27600	11
303	20240709	151300	260002450	27650	27650	27650	27650	0
304	20240709	151200	260002450	27650	27650	27700	27650	294
305	20240709	151100	251873050	27650	27650	27650	27650	0
306	20240709	151000	251873050	27650	27650	27650	27650	5
307	20240709	150900	251734800	27700	27700	27700	27700	7
308	20240709	150800	251540900	27650	27650	27650	27650	1
309	20240709	150700	251513250	27650	27650	27650	27650	4
310	20240709	150600	251402650	27700	27700	27700	27700	6
311	20240709	150500	251236450	27650	27700	27700	27650	7
312	20240709	150400	251042800	27700	27700	27700	27700	6
313	20240709	150300	250876600	27600	27600	27600	27600	5
314	20240709	150200	250738600	27600	27650	27650	27600	750
315	20240709	150100	230028200	27650	27700	27700	27650	11
316	20240709	150000	229723750	27650	27650	27650	27650	1
317	20240709	145900	229696100	27700	27700	27700	27700	7
318	20240709	145800	229502200	27800	27800	27800	27800	21
319	20240709	145700	228918400	27650	27650	27800	27650	154
320	20240709	145600	224643400	27650	27700	27700	27650	7
321	20240709	145500	224449550	27700	27700	27700	27700	25
322	20240709	145400	223757050	27750	27750	27750	27750	0
323	20240709	145300	223757050	27750	27700	27750	27700	25
324	20240709	145200	223064250	27700	27700	27700	27700	2
325	20240709	145100	223008850	27700	27700	27700	27700	5
326	20240709	145000	222870350	27700	27750	27750	27700	7
327	20240709	144900	222676150	27700	27700	27700	27700	5
328	20240709	144800	222537650	27700	27700	27700	27700	45
329	20240709	144700	221291150	27650	27650	27650	27650	0
330	20240709	144600	221291150	27650	27650	27650	27650	5
331	20240709	144500	221152900	27600	27600	27600	27600	0
332	20240709	144400	221152900	27600	27700	27700	27600	12
333	20240709	144300	220820850	27650	27650	27650	27650	0
334	20240709	144200	220820850	27650	27650	27650	27650	5
335	20240709	144100	220682600	27650	27700	27700	27650	201
336	20240709	144000	215124800	27700	27700	27700	27700	5
337	20240709	143900	214986300	27650	27650	27650	27650	0
338	20240709	143800	214986300	27650	27650	27650	27650	5
339	20240709	143700	214848050	27600	27600	27600	27600	1
340	20240709	143600	214820450	27650	27650	27650	27650	4
341	20240709	143500	214709850	27650	27650	27650	27650	0
342	20240709	143400	214709850	27650	27650	27650	27650	5
343	20240709	143300	214571600	27650	27650	27650	27650	1
344	20240709	143200	214543950	27650	27650	27650	27650	5
345	20240709	143100	214405700	27600	27600	27600	27600	1500
346	20240709	143000	173005700	27600	27650	27650	27600	7
347	20240709	142900	172812200	27650	27650	27650	27650	4
348	20240709	142800	172701600	27650	27700	27700	27650	250
349	20240709	142700	165788900	27700	27700	27700	27700	2
350	20240709	142600	165733500	27700	27700	27700	27700	2
351	20240709	142500	165678100	27700	27700	27700	27700	6
352	20240709	142400	165511900	27650	27650	27650	27650	0
353	20240709	142300	165511900	27650	27650	27650	27650	6
354	20240709	142200	165346000	27700	27700	27700	27700	0
355	20240709	142100	165346000	27700	27750	27750	27700	13
356	20240709	142000	164985600	27700	27700	27700	27700	0
357	20240709	141900	164985600	27700	27700	27700	27700	7
358	20240709	141800	164791700	27700	27700	27700	27700	1
359	20240709	141700	164764000	27650	27700	27700	27650	6
360	20240709	141600	164597900	27700	27700	27700	27700	2
361	20240709	141500	164542500	27650	27700	27700	27650	6
362	20240709	141400	164376450	27700	27700	27700	27700	0
363	20240709	141300	164376450	27700	27650	27700	27650	8
364	20240709	141200	164155100	27650	27650	27650	27650	0
365	20240709	141100	164155100	27650	27700	27700	27650	6
366	20240709	141000	163988950	27700	27650	27700	27650	4
367	20240709	140900	163878250	27700	27700	27700	27700	6
368	20240709	140800	163712050	27650	27650	27650	27650	0
369	20240709	140700	163712050	27650	27700	27700	27650	7
370	20240709	140600	163518250	27700	27700	27700	27700	1
371	20240709	140500	163490550	27650	27650	27650	27650	122
372	20240709	140400	160117250	27650	27650	27650	27650	4
373	20240709	140300	160006650	27650	27700	27700	27650	4
374	20240709	140200	159895950	27700	27650	27700	27650	7
375	20240709	140100	159702100	27650	27650	27650	27650	4
376	20240709	140000	159591500	27650	27650	27700	27650	29
377	20240709	135900	158789300	27650	27650	27650	27650	8
378	20240709	135800	158568100	27700	27650	27700	27650	14
379	20240709	135700	158180600	27700	27650	27700	27650	13
380	20240709	135600	157820850	27650	27650	27650	27650	12
381	20240709	135500	157489050	27650	27650	27650	27650	2
382	20240709	135400	157433750	27650	27650	27700	27650	33
383	20240709	135300	156521000	27650	27650	27650	27650	2
384	20240709	135200	156465700	27650	27650	27650	27600	84
385	20240709	135100	154146100	27600	27600	27600	27600	23
386	20240709	135000	153511300	27600	27650	27650	27600	433
387	20240709	134900	141539100	27600	27600	27650	27600	35
388	20240709	134800	140572750	27600	27600	27600	27600	10
389	20240709	134700	140296750	27600	27600	27600	27600	4
390	20240709	134600	140186350	27600	27600	27650	27600	14
391	20240709	134500	139799650	27600	27600	27650	27600	111
392	20240709	134400	136731600	27600	27650	27650	27600	16
393	20240709	134300	136289700	27600	27600	27650	27600	168
394	20240709	134200	131645400	27600	27600	27600	27600	1
395	20240709	134100	131617800	27600	27600	27650	27600	179
396	20240709	134000	126669550	27650	27650	27650	27650	151
397	20240709	133900	122494400	27650	27650	27650	27650	17
398	20240709	133800	122024350	27700	27650	27700	27650	22
399	20240709	133700	121415750	27650	27650	27650	27650	19
400	20240709	133600	120890400	27700	27700	27700	27700	6
401	20240709	133500	120724200	27650	27600	27650	27600	21
402	20240709	133400	120144250	27600	27650	27650	27600	59
403	20240709	133300	118514200	27600	27600	27650	27600	17
404	20240709	133200	118044700	27600	27650	27650	27600	13
405	20240709	133100	117685400	27650	27600	27650	27600	68
406	20240709	133000	115808000	27600	27650	27650	27600	16
407	20240709	132900	115366050	27600	27650	27650	27600	17
408	20240709	132800	114896750	27600	27650	27650	27600	17
409	20240709	132700	114426800	27600	27600	27600	27600	16
410	20240709	132600	113985200	27600	27600	27600	27600	7
411	20240709	132500	113792000	27650	27600	27650	27600	7
412	20240709	132400	113598500	27600	27600	27600	27600	30
413	20240709	132300	112770500	27600	27600	27600	27600	8
414	20240709	132200	112549700	27600	27650	27650	27600	13
415	20240709	132100	112190600	27600	27600	27600	27600	0
416	20240709	132000	112190600	27600	27650	27650	27600	27
417	20240709	131900	111445050	27600	27600	27600	27600	11
418	20240709	131800	111141450	27600	27600	27600	27600	12
419	20240709	131700	110810250	27600	27650	27650	27600	16
420	20240709	131600	110368350	27600	27600	27600	27600	8
421	20240709	131500	110147550	27600	27600	27600	27600	7
422	20240709	131400	109954350	27650	27600	27650	27600	31
423	20240709	131300	109098450	27600	27600	27600	27600	0
424	20240709	131200	109098450	27600	27650	27650	27600	20
425	20240709	131100	108546100	27600	27600	27600	27600	1
426	20240709	131000	108518500	27600	27600	27600	27600	15
427	20240709	130900	108104500	27600	27600	27650	27600	21
428	20240709	130800	107524600	27600	27600	27600	27600	8
429	20240709	130700	107303800	27600	27600	27600	27600	16
430	20240709	130600	106862200	27650	27600	27650	27600	12
431	20240709	130500	106530700	27600	27600	27600	27600	0
432	20240709	130400	106530700	27600	27650	27650	27600	24
433	20240709	130300	105868000	27600	27600	27600	27600	15
434	20240709	130200	105454000	27600	27600	27600	27600	2
435	20240709	130100	105398800	27600	27650	27650	27600	19
436	20240709	130000	104874050	27600	27600	27600	27600	11
437	20240709	125900	104570450	27600	27600	27600	27600	15
438	20240709	125800	104156450	27600	27600	27650	27600	13
439	20240709	125700	103797350	27600	27600	27600	27600	15
440	20240709	125600	103383350	27600	27600	27650	27600	15
441	20240709	125500	102969050	27600	27600	27600	27600	5
442	20240709	125400	102831050	27600	27600	27600	27600	2
443	20240709	125300	102775850	27600	27600	27650	27600	35
444	20240709	125200	101809550	27600	27600	27600	27600	2
445	20240709	125100	101754350	27600	27650	27650	27600	17
446	20240709	125000	101284550	27650	27600	27650	27600	17
447	20240709	124900	100815000	27600	27600	27600	27600	13
448	20240709	124800	100456200	27600	27650	27650	27600	19
449	20240709	124700	99931500	27600	27600	27600	27600	9
450	20240709	124600	99683100	27600	27600	27600	27600	11
451	20240709	124500	99379500	27650	27600	27650	27600	11
452	20240709	124400	99075600	27600	27600	27600	27600	9
453	20240709	124300	98827200	27600	27600	27600	27600	9
454	20240709	124200	98578800	27600	27600	27650	27600	29
455	20240709	124100	97778050	27600	27600	27600	27600	1
456	20240709	124000	97750450	27600	27650	27650	27600	15
457	20240709	123900	97336150	27600	27600	27600	27600	13
458	20240709	123800	96977350	27600	27600	27600	27600	25
459	20240709	123700	96287350	27650	27600	27650	27600	8
460	20240709	123600	96066200	27650	27600	27650	27600	137
461	20240709	123500	92279600	27600	27600	27600	27600	1
462	20240709	123400	92252000	27650	27600	27650	27600	13
463	20240709	123300	91892900	27600	27600	27600	27600	23
464	20240709	123200	91258100	27650	27650	27650	27600	31
465	20240709	123100	90401650	27600	27600	27600	27600	12
466	20240709	123000	90070450	27600	27600	27600	27600	7
467	20240709	122900	89877250	27650	27600	27650	27600	7
468	20240709	122800	89683750	27650	27650	27650	27650	48
469	20240709	122700	88356550	27700	27700	27700	27700	0
470	20240709	122600	88356550	27700	27650	27700	27650	72
471	20240709	122500	86362950	27650	27600	27650	27600	13
472	20240709	122400	86003550	27600	27700	27700	27600	23
473	20240709	122300	85367350	27650	27650	27650	27650	14
474	20240709	122200	84980250	27650	27650	27650	27650	19
475	20240709	122100	84454900	27650	27700	27700	27650	14
476	20240709	122000	84067450	27650	27650	27650	27650	6
477	20240709	121900	83901550	27650	27650	27650	27650	5
478	20240709	121800	83763300	27700	27650	27700	27650	19
479	20240709	121700	83237650	27650	27650	27650	27650	6
480	20240709	121600	83071750	27650	27600	27650	27600	12
481	20240709	121500	82740050	27600	27600	27600	27600	14
482	20240709	121400	82353650	27600	27600	27600	27600	6
483	20240709	121300	82188050	27600	27600	27650	27600	23
484	20240709	121200	81552900	27600	27600	27600	27600	0
485	20240709	121100	81552900	27600	27600	27600	27600	23
486	20240709	121000	80918100	27650	27650	27650	27650	6
487	20240709	120900	80752200	27600	27600	27600	27600	8
488	20240709	120800	80531400	27600	27650	27650	27600	21
489	20240709	120700	79951500	27600	27600	27600	27600	16
490	20240709	120600	79509900	27600	27600	27600	27600	7
491	20240709	120500	79316700	27600	27600	27650	27600	23
492	20240709	120400	78681600	27600	27600	27600	27600	1
493	20240709	120300	78654000	27600	27600	27600	27600	27
494	20240709	120200	77908800	27650	27600	27650	27600	14
495	20240709	120100	77521750	27600	27600	27600	27600	11
496	20240709	120000	77218150	27600	27650	27650	27600	17
497	20240709	115900	76748650	27600	27600	27600	27600	1
498	20240709	115800	76721050	27600	27600	27600	27600	23
499	20240709	115700	76086250	27600	27600	27650	27600	21
500	20240709	115600	75506350	27600	27600	27600	27600	5
501	20240709	115500	75368350	27600	27600	27600	27600	9
502	20240709	115400	75119950	27600	27600	27650	27600	22
503	20240709	115300	74512450	27600	27600	27600	27600	1
504	20240709	115200	74484850	27600	27650	27650	27600	28
505	20240709	115100	73711400	27650	27650	27650	27650	10
506	20240709	115000	73434900	27650	27700	27700	27650	3
507	20240709	114900	73351850	27700	27700	27700	27700	4
508	20240709	114800	73241050	27650	27600	27650	27600	20
509	20240709	114700	72688600	27600	27600	27600	27600	19
510	20240709	114600	72164200	27600	27600	27650	27600	18
511	20240709	114500	71667100	27600	27650	27650	27600	5
512	20240709	114400	71528950	27600	27600	27650	27600	34
513	20240709	114300	70590200	27600	27600	27600	27600	2
514	20240709	114200	70535000	27600	27600	27600	27600	10
515	20240709	114100	70259000	27650	27650	27700	27650	13
516	20240709	114000	69899250	27650	27650	27650	27650	0
517	20240709	113900	69899250	27650	27700	27700	27650	7
518	20240709	113800	69705600	27700	27650	27700	27650	12
519	20240709	113700	69373600	27600	27650	27650	27600	25
520	20240709	113600	68683100	27650	27650	27700	27650	14
521	20240709	113500	68295700	27650	27650	27650	27650	13
522	20240709	113400	67936250	27650	27650	27650	27650	0
523	20240709	113300	67936250	27650	27650	27700	27650	30
524	20240709	113200	67106400	27650	27650	27650	27650	9
525	20240709	113100	66857550	27650	27700	27700	27650	5
526	20240709	113000	66719150	27750	27700	27750	27700	61
527	20240709	112900	65027650	27650	27650	27650	27650	9
528	20240709	112800	64778800	27700	27700	27700	27700	6
529	20240709	112700	64612600	27650	27650	27650	27650	24
530	20240709	112600	63949000	27650	27650	27650	27650	14
531	20240709	112500	63561900	27650	27650	27700	27650	13
532	20240709	112400	63202150	27650	27650	27650	27650	5
533	20240709	112300	63063900	27650	27650	27650	27650	13
534	20240709	112200	62704450	27650	27650	27650	27650	15
535	20240709	112100	62289700	27650	27650	27650	27650	8
536	20240709	112000	62068500	27650	27650	27650	27650	5
537	20240709	111900	61930250	27650	27650	27650	27650	18
538	20240709	111800	61432550	27650	27650	27650	27650	5
539	20240709	111700	61294300	27650	27650	27650	27650	12
540	20240709	111600	60962500	27650	27650	27650	27650	11
541	20240709	111500	60658350	27650	27650	27650	27650	2
542	20240709	111400	60603050	27650	27650	27650	27650	18
543	20240709	111300	60105350	27600	27600	27600	27600	27
544	20240709	111200	59360150	27600	27600	27600	27600	13
545	20240709	111100	59001350	27650	27600	27650	27600	12
546	20240709	111000	58669650	27600	27600	27600	27600	14
547	20240709	110900	58283250	27600	27600	27600	27600	10
548	20240709	110800	58007250	27600	27600	27600	27600	10
549	20240709	110700	57731250	27600	27650	27650	27600	105
550	20240709	110600	54828500	27650	27650	27650	27650	5
551	20240709	110500	54690250	27650	27700	27700	27650	10
552	20240709	110400	54413650	27650	27650	27650	27650	5
553	20240709	110300	54275400	27650	27650	27650	27650	0
554	20240709	110200	54275400	27650	27650	27650	27650	32
555	20240709	110100	53390600	27650	27700	27700	27650	10
556	20240709	110000	53113850	27650	27650	27650	27650	0
557	20240709	105900	53113850	27650	27650	27650	27650	27
558	20240709	105800	52367300	27650	27650	27650	27650	0
559	20240709	105700	52367300	27650	27650	27650	27650	26
560	20240709	105600	51648400	27650	27650	27650	27650	0
561	20240709	105500	51648400	27650	27650	27650	27650	13
562	20240709	105400	51288950	27650	27650	27650	27650	18
563	20240709	105300	50791250	27650	27650	27650	27650	5
564	20240709	105200	50653000	27650	27650	27650	27650	19
565	20240709	105100	50127650	27650	27650	27650	27650	17
566	20240709	105000	49657600	27650	27650	27650	27650	0
567	20240709	104900	49657600	27650	27650	27650	27650	5
568	20240709	104800	49519350	27650	27650	27650	27650	26
569	20240709	104700	48800450	27650	27650	27650	27650	5
570	20240709	104600	48662200	27650	27650	27650	27650	17
571	20240709	104500	48192150	27650	27650	27650	27650	19
572	20240709	104400	47666800	27700	27700	27700	27700	1
573	20240709	104300	47639100	27650	27650	27650	27650	5
574	20240709	104200	47500850	27800	27650	27800	27650	47
575	20240709	104100	46196850	27650	27650	27650	27650	9
576	20240709	104000	45948000	27650	27650	27650	27650	16
577	20240709	103900	45505600	27650	27650	27650	27650	0
578	20240709	103800	45505600	27650	27650	27650	27650	20
579	20240709	103700	44952600	27600	27600	27600	27600	0
580	20240709	103600	44952600	27600	27600	27600	27600	15
581	20240709	103500	44538600	27650	27600	27650	27600	18
582	20240709	103400	44041750	27600	27600	27600	27600	59
583	20240709	103300	42413350	27600	27600	27600	27600	0
584	20240709	103200	42413350	27600	27600	27600	27600	18
585	20240709	103100	41916550	27600	27650	27650	27600	25
586	20240709	103000	41226250	27600	27650	27650	27600	6
587	20240709	102900	41060600	27600	27600	27600	27600	19
588	20240709	102800	40536200	27600	27600	27600	27600	5
589	20240709	102700	40398200	27600	27650	27650	27600	10
590	20240709	102600	40122150	27600	27600	27650	27600	27
591	20240709	102500	39376900	27650	27650	27650	27650	0
592	20240709	102400	39376900	27650	27650	27650	27650	9
593	20240709	102300	39128050	27800	27800	27800	27800	0
594	20240709	102200	39128050	27800	27650	27800	27650	74
595	20240709	102100	37073800	27650	27650	27650	27650	32
596	20240709	102000	36189000	27650	27650	27650	27650	0
597	20240709	101900	36189000	27650	27650	27650	27650	5
598	20240709	101800	36050750	27650	27650	27650	27650	12
599	20240709	101700	35718950	27650	27650	27650	27650	7
600	20240709	101600	35525400	27650	27600	27650	27600	12
601	20240709	101500	35194100	27600	27600	27600	27600	17
602	20240709	101400	34724900	27600	27600	27600	27600	0
603	20240709	101300	34724900	27600	27600	27600	27600	13
604	20240709	101200	34366100	27600	27600	27600	27600	35
605	20240709	101100	33400100	27600	27600	27600	27600	13
606	20240709	101000	33041300	27600	27600	27600	27600	23
607	20240709	100900	32406500	27600	27600	27600	27600	5
608	20240709	100800	32268500	27600	27600	27600	27600	0
609	20240709	100700	32268500	27600	27600	27600	27600	26
610	20240709	100600	31550900	27600	27650	27650	27600	115
611	20240709	100500	28376600	27650	27650	27650	27650	5
612	20240709	100400	28238350	27750	27700	27750	27700	157
613	20240709	100300	23883450	27650	27600	27650	27600	15
614	20240709	100200	23469350	27600	27600	27600	27600	0
615	20240709	100100	23469350	27600	27600	27600	27600	21
616	20240709	100000	22889750	27600	27600	27650	27600	19
617	20240709	095900	22365250	27650	27650	27650	27650	3
618	20240709	095800	22282300	27600	27650	27650	27600	11
619	20240709	095700	21978450	27600	27600	27600	27600	0
620	20240709	095600	21978450	27600	27600	27750	27600	42
621	20240709	095500	20818400	27600	27600	27600	27600	0
622	20240709	095400	20818400	27600	27600	27600	27600	4
623	20240709	095300	20708000	27600	27600	27600	27600	23
624	20240709	095200	20073200	27600	27600	27600	27600	5
625	20240709	095100	19935200	27600	27600	27600	27600	9
626	20240709	095000	19686800	27600	27650	27650	27600	18
627	20240709	094900	19189950	27650	27650	27650	27650	0
628	20240709	094800	19189950	27650	27650	27650	27650	5
629	20240709	094700	19051700	27650	27650	27650	27650	6
630	20240709	094600	18885800	27650	27650	27650	27650	16
631	20240709	094500	18443400	27650	27650	27650	27650	24
632	20240709	094400	17779800	27650	27650	27650	27650	5
633	20240709	094300	17641550	27650	27650	27650	27650	0
634	20240709	094200	17641550	27650	27700	27700	27650	85
635	20240709	094100	15291150	27700	27700	27700	27700	7
636	20240709	094000	15097250	27650	27650	27650	27650	9
637	20240709	093900	14848400	27650	27650	27650	27650	26
638	20240709	093800	14129500	27650	27650	27650	27650	0
639	20240709	093700	14129500	27650	27650	27650	27650	5
640	20240709	093600	13991250	27650	27700	27700	27650	229
641	20240709	093500	7648250	27700	27700	27700	27700	15
642	20240709	093400	7232750	27750	27700	27750	27700	17
643	20240709	093300	6761600	27700	27700	27700	27700	8
644	20240709	093200	6540000	27700	27700	27700	27700	8
645	20240709	093100	6318400	27700	27700	27700	27700	23
646	20240709	093000	5681300	27700	27700	27700	27700	9
647	20240709	092900	5432000	27700	27700	27700	27700	39
648	20240709	092800	4351700	27700	27700	27700	27700	2
649	20240709	092700	4296300	27650	27650	27650	27650	5
650	20240709	092600	4158050	27700	27700	27700	27700	1
651	20240709	092500	4130350	27650	27650	27700	27650	39
652	20240709	092400	3051900	27650	27650	27650	27650	0
653	20240709	092300	3051900	27650	27650	27650	27650	4
654	20240709	092200	2941300	27700	27700	27700	27700	0
655	20240709	092100	2941300	27700	27700	27700	27700	1
656	20240709	092000	2913600	27700	27700	27700	27700	0
657	20240709	091900	2913600	27700	27700	27700	27700	0
658	20240709	091800	2913600	27700	27700	27700	27700	5
659	20240709	091700	2775100	27650	27650	27650	27650	0
660	20240709	091600	2775100	27650	27650	27650	27650	5
661	20240709	091500	2636850	27650	27650	27650	27650	0
662	20240709	091400	2636850	27650	27650	27650	27650	5
663	20240709	091300	2498600	27650	27650	27650	27650	0
664	20240709	091200	2498600	27650	27650	27650	27650	6
665	20240709	091100	2332700	27700	27700	27700	27700	33
666	20240709	091000	1418600	27700	27700	27700	27700	5
667	20240709	090900	1280100	27750	27750	27750	27750	6
668	20240709	090800	1113600	27750	27750	27750	27750	4
669	20240709	090700	1002600	27750	27750	27750	27750	3
670	20240709	090600	919350	27750	27800	27800	27750	8
671	20240709	090500	697200	27800	27800	27800	27800	0
672	20240709	090400	697200	27800	27800	27800	27800	1
673	20240709	090300	669400	27850	27850	27850	27850	0
674	20240709	090200	669400	27850	27850	27850	27850	4
675	20240709	090100	558000	27900	27900	27900	27900	0
676	20240709	090000	558000	27900	27900	27900	27900	20