KissMeData/103590/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201700	67360700350	27050	27050	27050	27050	19499
3	20240710	201600	67360700350	27050	27050	27050	27050	0
4	20240710	201500	67360700350	27050	27050	27050	27050	0
5	20240710	201400	67360700350	27050	27050	27050	27050	0
6	20240710	201300	67360700350	27050	27050	27050	27050	0
7	20240710	201200	67360700350	27050	27050	27050	27050	0
8	20240710	201100	67360700350	27050	27050	27050	27050	0
9	20240710	201000	67360700350	27050	27050	27050	27050	0
10	20240710	200900	67360700350	27050	27050	27050	27050	0
11	20240710	200800	67360700350	27050	27050	27050	27050	0
12	20240710	200700	67360700350	27050	27050	27050	27050	0
13	20240710	200600	67360700350	27050	27050	27050	27050	0
14	20240710	200500	67360700350	27050	27050	27050	27050	0
15	20240710	200400	67360700350	27050	27050	27050	27050	0
16	20240710	200300	67360700350	27050	27050	27050	27050	0
17	20240710	200200	67360700350	27050	27050	27050	27050	0
18	20240710	200100	67360700350	27050	27050	27050	27050	0
19	20240710	200000	67360700350	27050	27050	27050	27050	0
20	20240710	195900	67360700350	27050	27050	27050	27050	0
21	20240710	195800	67360700350	27050	27050	27050	27050	0
22	20240710	195700	67360700350	27050	27050	27050	27050	0
23	20240710	195600	67360700350	27050	27050	27050	27050	0
24	20240710	195500	67360700350	27050	27050	27050	27050	0
25	20240710	195400	67360700350	27050	27050	27050	27050	0
26	20240710	195300	67360700350	27050	27050	27050	27050	0
27	20240710	195200	67360700350	27050	27050	27050	27050	0
28	20240710	195100	67360700350	27050	27050	27050	27050	0
29	20240710	195000	67360700350	27050	27050	27050	27050	0
30	20240710	194900	67360700350	27050	27050	27050	27050	0
31	20240710	194800	67360700350	27050	27050	27050	27050	0
32	20240710	194700	67360700350	27050	27050	27050	27050	19499
33	20240710	194600	67360700350	27050	27050	27050	27050	0
34	20240710	194500	67360700350	27050	27050	27050	27050	0
35	20240710	194400	67360700350	27050	27050	27050	27050	0
36	20240710	194300	67360700350	27050	27050	27050	27050	0
37	20240710	194200	67360700350	27050	27050	27050	27050	0
38	20240710	194100	67360700350	27050	27050	27050	27050	0
39	20240710	194000	67360700350	27050	27050	27050	27050	0
40	20240710	193900	67360700350	27050	27050	27050	27050	0
41	20240710	193800	67360700350	27050	27050	27050	27050	0
42	20240710	193700	67360700350	27050	27050	27050	27050	0
43	20240710	193600	67360700350	27050	27050	27050	27050	0
44	20240710	193500	67360700350	27050	27050	27050	27050	0
45	20240710	193400	67360700350	27050	27050	27050	27050	0
46	20240710	193300	67360700350	27050	27050	27050	27050	0
47	20240710	193200	67360700350	27050	27050	27050	27050	0
48	20240710	193100	67360700350	27050	27050	27050	27050	0
49	20240710	193000	67360700350	27050	27050	27050	27050	0
50	20240710	192900	67360700350	27050	27050	27050	27050	0
51	20240710	192800	67360700350	27050	27050	27050	27050	0
52	20240710	192700	67360700350	27050	27050	27050	27050	0
53	20240710	192600	67360700350	27050	27050	27050	27050	0
54	20240710	192500	67360700350	27050	27050	27050	27050	0
55	20240710	192400	67360700350	27050	27050	27050	27050	0
56	20240710	192300	67360700350	27050	27050	27050	27050	0
57	20240710	192200	67360700350	27050	27050	27050	27050	0
58	20240710	192100	67360700350	27050	27050	27050	27050	0
59	20240710	192000	67360700350	27050	27050	27050	27050	0
60	20240710	191900	67360700350	27050	27050	27050	27050	0
61	20240710	191800	67360700350	27050	27050	27050	27050	0
62	20240710	191700	67360700350	27050	27050	27050	27050	19499
63	20240710	191600	67360700350	27050	27050	27050	27050	0
64	20240710	191500	67360700350	27050	27050	27050	27050	0
65	20240710	191400	67360700350	27050	27050	27050	27050	0
66	20240710	191300	67360700350	27050	27050	27050	27050	0
67	20240710	191200	67360700350	27050	27050	27050	27050	0
68	20240710	191100	67360700350	27050	27050	27050	27050	0
69	20240710	191000	67360700350	27050	27050	27050	27050	0
70	20240710	190900	67360700350	27050	27050	27050	27050	0
71	20240710	190800	67360700350	27050	27050	27050	27050	0
72	20240710	190700	67360700350	27050	27050	27050	27050	0
73	20240710	190600	67360700350	27050	27050	27050	27050	0
74	20240710	190500	67360700350	27050	27050	27050	27050	0
75	20240710	190400	67360700350	27050	27050	27050	27050	0
76	20240710	190300	67360700350	27050	27050	27050	27050	0
77	20240710	190200	67360700350	27050	27050	27050	27050	0
78	20240710	190100	67360700350	27050	27050	27050	27050	0
79	20240710	190000	67360700350	27050	27050	27050	27050	0
80	20240710	185900	67360700350	27050	27050	27050	27050	0
81	20240710	185800	67360700350	27050	27050	27050	27050	0
82	20240710	185700	67360700350	27050	27050	27050	27050	0
83	20240710	185600	67360700350	27050	27050	27050	27050	0
84	20240710	185500	67360700350	27050	27050	27050	27050	0
85	20240710	185400	67360700350	27050	27050	27050	27050	0
86	20240710	185300	67360700350	27050	27050	27050	27050	0
87	20240710	185200	67360700350	27050	27050	27050	27050	0
88	20240710	185100	67360700350	27050	27050	27050	27050	0
89	20240710	185000	67360700350	27050	27050	27050	27050	0
90	20240710	184900	67360700350	27050	27050	27050	27050	0
91	20240710	184800	67360700350	27050	27050	27050	27050	0
92	20240710	184700	67360700350	27050	27050	27050	27050	19499
93	20240710	184600	67360700350	27050	27050	27050	27050	0
94	20240710	184500	67360700350	27050	27050	27050	27050	0
95	20240710	184400	67360700350	27050	27050	27050	27050	0
96	20240710	184300	67360700350	27050	27050	27050	27050	0
97	20240710	184200	67360700350	27050	27050	27050	27050	0
98	20240710	184100	67360700350	27050	27050	27050	27050	0
99	20240710	184000	67360700350	27050	27050	27050	27050	0
100	20240710	183900	67360700350	27050	27050	27050	27050	0
101	20240710	183800	67360700350	27050	27050	27050	27050	0
102	20240710	183700	67360700350	27050	27050	27050	27050	0
103	20240710	183600	67360700350	27050	27050	27050	27050	0
104	20240710	183500	67360700350	27050	27050	27050	27050	0
105	20240710	183400	67360700350	27050	27050	27050	27050	0
106	20240710	183300	67360700350	27050	27050	27050	27050	0
107	20240710	183200	67360700350	27050	27050	27050	27050	0
108	20240710	183100	67360700350	27050	27050	27050	27050	0
109	20240710	183000	67360700350	27050	27050	27050	27050	0
110	20240710	182900	67360700350	27050	27050	27050	27050	0
111	20240710	182800	67360700350	27050	27050	27050	27050	0
112	20240710	182700	67360700350	27050	27050	27050	27050	0
113	20240710	182600	67360700350	27050	27050	27050	27050	0
114	20240710	182500	67360700350	27050	27050	27050	27050	0
115	20240710	182400	67360700350	27050	27050	27050	27050	0
116	20240710	182300	67360700350	27050	27050	27050	27050	0
117	20240710	182200	67360700350	27050	27050	27050	27050	0
118	20240710	182100	67360700350	27050	27050	27050	27050	0
119	20240710	182000	67360700350	27050	27050	27050	27050	0
120	20240710	181900	67360700350	27050	27050	27050	27050	0
121	20240710	181800	67360700350	27050	27050	27050	27050	0
122	20240710	181700	67360700350	27050	27050	27050	27050	19499
123	20240710	181600	67360700350	27050	27050	27050	27050	0
124	20240710	181500	67360700350	27050	27050	27050	27050	0
125	20240710	181400	67360700350	27050	27050	27050	27050	0
126	20240710	181300	67360700350	27050	27050	27050	27050	0
127	20240710	181200	67360700350	27050	27050	27050	27050	0
128	20240710	181100	67360700350	27050	27050	27050	27050	0
129	20240710	181000	67360700350	27050	27050	27050	27050	0
130	20240710	180900	67360700350	27050	27050	27050	27050	0
131	20240710	180800	67360700350	27050	27050	27050	27050	0
132	20240710	180700	67360700350	27050	27050	27050	27050	0
133	20240710	180600	67360700350	27050	27050	27050	27050	0
134	20240710	180500	67360700350	27050	27050	27050	27050	0
135	20240710	180400	67360700350	27050	27050	27050	27050	0
136	20240710	180300	67360700350	27050	27050	27050	27050	0
137	20240710	180200	67360700350	27050	27050	27050	27050	0
138	20240710	180100	67360700350	27050	27050	27050	27050	0
139	20240710	180000	67360700350	27050	27050	27050	27050	0
140	20240710	175900	67360700350	27050	27050	27050	27050	0
141	20240710	175800	67360700350	27050	27050	27050	27050	0
142	20240710	175700	67360700350	27050	27050	27050	27050	0
143	20240710	175600	67360700350	27050	27050	27050	27050	0
144	20240710	175500	67360700350	27050	27050	27050	27050	0
145	20240710	175400	67360700350	27050	27050	27050	27050	0
146	20240710	175300	67360700350	27050	27050	27050	27050	0
147	20240710	175200	67360700350	27050	27050	27050	27050	0
148	20240710	175100	67360700350	27050	27050	27050	27050	0
149	20240710	175000	67360700350	27050	27050	27050	27050	0
150	20240710	174900	67360700350	27050	27050	27050	27050	0
151	20240710	174800	67360700350	27050	27050	27050	27050	0
152	20240710	174700	67360700350	27050	27050	27050	27050	19499
153	20240710	174600	67360700350	27050	27050	27050	27050	0
154	20240710	174500	67360700350	27050	27050	27050	27050	0
155	20240710	174400	67360700350	27050	27050	27050	27050	0
156	20240710	174300	67360700350	27050	27050	27050	27050	0
157	20240710	174200	67360700350	27050	27050	27050	27050	0
158	20240710	174100	67360700350	27050	27050	27050	27050	0
159	20240710	174000	67360700350	27050	27050	27050	27050	0
160	20240710	173900	67360700350	27050	27050	27050	27050	0
161	20240710	173800	67360700350	27050	27050	27050	27050	0
162	20240710	173700	67360700350	27050	27050	27050	27050	0
163	20240710	173600	67360700350	27050	27050	27050	27050	0
164	20240710	173500	67360700350	27050	27050	27050	27050	0
165	20240710	173400	67360700350	27050	27050	27050	27050	0
166	20240710	173300	67360700350	27050	27050	27050	27050	0
167	20240710	173200	67360700350	27050	27050	27050	27050	0
168	20240710	173100	67360700350	27050	27050	27050	27050	0
169	20240710	173000	67360700350	27050	27050	27050	27050	0
170	20240710	172900	67360700350	27050	27050	27050	27050	0
171	20240710	172800	67360700350	27050	27050	27050	27050	0
172	20240710	172700	67360700350	27050	27050	27050	27050	0
173	20240710	172600	67360700350	27050	27050	27050	27050	0
174	20240710	172500	67360700350	27050	27050	27050	27050	0
175	20240710	172400	67360700350	27050	27050	27050	27050	0
176	20240710	172300	67360700350	27050	27050	27050	27050	0
177	20240710	172200	67360700350	27050	27050	27050	27050	0
178	20240710	172100	67360700350	27050	27050	27050	27050	0
179	20240710	172000	67360700350	27050	27050	27050	27050	0
180	20240710	171900	67360700350	27050	27050	27050	27050	0
181	20240710	171800	67360700350	27050	27050	27050	27050	0
182	20240710	171700	67360700350	27050	27050	27050	27050	19499
183	20240710	171600	67360700350	27050	27050	27050	27050	0
184	20240710	171500	67360700350	27050	27050	27050	27050	0
185	20240710	171400	67360700350	27050	27050	27050	27050	0
186	20240710	171300	67360700350	27050	27050	27050	27050	0
187	20240710	171200	67360700350	27050	27050	27050	27050	0
188	20240710	171100	67360700350	27050	27050	27050	27050	0
189	20240710	171000	67360700350	27050	27050	27050	27050	0
190	20240710	170900	67360700350	27050	27050	27050	27050	0
191	20240710	170800	67360700350	27050	27050	27050	27050	0
192	20240710	170700	67360700350	27050	27050	27050	27050	0
193	20240710	170600	67360700350	27050	27050	27050	27050	0
194	20240710	170500	67360700350	27050	27050	27050	27050	0
195	20240710	170400	67360700350	27050	27050	27050	27050	0
196	20240710	170300	67360700350	27050	27050	27050	27050	0
197	20240710	170200	67360700350	27050	27050	27050	27050	0
198	20240710	170100	67360700350	27050	27050	27050	27050	0
199	20240710	170000	67360700350	27050	27050	27050	27050	0
200	20240710	165900	67360700350	27050	27050	27050	27050	0
201	20240710	165800	67360700350	27050	27050	27050	27050	0
202	20240710	165700	67360700350	27050	27050	27050	27050	0
203	20240710	165600	67360700350	27050	27050	27050	27050	0
204	20240710	165500	67360700350	27050	27050	27050	27050	0
205	20240710	165400	67360700350	27050	27050	27050	27050	0
206	20240710	165300	67360700350	27050	27050	27050	27050	0
207	20240710	165200	67360700350	27050	27050	27050	27050	0
208	20240710	165100	67360700350	27050	27050	27050	27050	0
209	20240710	165000	67360700350	27050	27050	27050	27050	0
210	20240710	164900	67360700350	27050	27050	27050	27050	0
211	20240710	164800	67360700350	27050	27050	27050	27050	0
212	20240710	164700	67360700350	27050	27050	27050	27050	19499
213	20240710	164600	67360700350	27050	27050	27050	27050	0
214	20240710	164500	67360700350	27050	27050	27050	27050	0
215	20240710	164400	67360700350	27050	27050	27050	27050	0
216	20240710	164300	67360700350	27050	27050	27050	27050	0
217	20240710	164200	67360700350	27050	27050	27050	27050	0
218	20240710	164100	67360700350	27050	27050	27050	27050	0
219	20240710	164000	67360700350	27050	27050	27050	27050	0
220	20240710	163900	67360700350	27050	27050	27050	27050	0
221	20240710	163800	67360700350	27050	27050	27050	27050	0
222	20240710	163700	67360700350	27050	27050	27050	27050	0
223	20240710	163600	67360700350	27050	27050	27050	27050	0
224	20240710	163500	67360700350	27050	27050	27050	27050	0
225	20240710	163400	67360700350	27050	27050	27050	27050	0
226	20240710	163300	67360700350	27050	27050	27050	27050	0
227	20240710	163200	67360700350	27050	27050	27050	27050	0
228	20240710	163100	67360700350	27050	27050	27050	27050	0
229	20240710	163000	67360700350	27050	27050	27050	27050	0
230	20240710	162900	67360700350	27050	27050	27050	27050	0
231	20240710	162800	67360700350	27050	27050	27050	27050	0
232	20240710	162700	67360700350	27050	27050	27050	27050	0
233	20240710	162600	67360700350	27050	27050	27050	27050	0
234	20240710	162500	67360700350	27050	27050	27050	27050	0
235	20240710	162400	67360700350	27050	27050	27050	27050	0
236	20240710	162300	67360700350	27050	27050	27050	27050	0
237	20240710	162200	67360700350	27050	27050	27050	27050	0
238	20240710	162100	67360700350	27050	27050	27050	27050	0
239	20240710	162000	67360700350	27050	27050	27050	27050	0
240	20240710	161900	67360700350	27050	27050	27050	27050	0
241	20240710	161800	67360700350	27050	27050	27050	27050	0
242	20240710	161700	67360700350	27050	27050	27050	27050	19499
243	20240710	161600	67360700350	27050	27050	27050	27050	0
244	20240710	161500	67360700350	27050	27050	27050	27050	0
245	20240710	161400	67360700350	27050	27050	27050	27050	0
246	20240710	161300	67360700350	27050	27050	27050	27050	0
247	20240710	161200	67360700350	27050	27050	27050	27050	0
248	20240710	161100	67360700350	27050	27050	27050	27050	0
249	20240710	161000	67360700350	27050	27050	27050	27050	0
250	20240710	160900	67360700350	27050	27050	27050	27050	0
251	20240710	160800	67360700350	27050	27050	27050	27050	0
252	20240710	160700	67360700350	27050	27050	27050	27050	0
253	20240710	160600	67360700350	27050	27050	27050	27050	0
254	20240710	160500	67360700350	27050	27050	27050	27050	0
255	20240710	160400	67360700350	27050	27050	27050	27050	0
256	20240710	160300	67360700350	27050	27050	27050	27050	0
257	20240710	160200	67360700350	27050	27050	27050	27050	0
258	20240710	160100	67360700350	27050	27050	27050	27050	0
259	20240710	160000	67360700350	27050	27050	27050	27050	0
260	20240710	155900	67360700350	27050	27050	27050	27050	0
261	20240710	155800	67360700350	27050	27050	27050	27050	0
262	20240710	155700	67360700350	27050	27050	27050	27050	0
263	20240710	155600	67360700350	27050	27050	27050	27050	0
264	20240710	155500	67360700350	27050	27050	27050	27050	0
265	20240710	155400	67360700350	27050	27050	27050	27050	0
266	20240710	155300	67360700350	27050	27050	27050	27050	0
267	20240710	155200	67360700350	27050	27050	27050	27050	0
268	20240710	155100	67360700350	27050	27050	27050	27050	0
269	20240710	155000	67360700350	27050	27050	27050	27050	0
270	20240710	154900	67360700350	27050	27050	27050	27050	0
271	20240710	154800	67360700350	27050	27050	27050	27050	0
272	20240710	154700	67360700350	27050	27050	27050	27050	19499
273	20240710	154600	67360700350	27050	27050	27050	27050	0
274	20240710	154500	67360700350	27050	27050	27050	27050	0
275	20240710	154400	67360700350	27050	27050	27050	27050	0
276	20240710	154300	67360700350	27050	27050	27050	27050	0
277	20240710	154200	67360700350	27050	27050	27050	27050	0
278	20240710	154100	67360700350	27050	27050	27050	27050	0
279	20240710	154000	67360700350	27050	27050	27050	27050	0
280	20240710	153900	67360700350	27050	27050	27050	27050	0
281	20240710	153800	67360700350	27050	27050	27050	27050	0
282	20240710	153700	67360700350	27050	27050	27050	27050	0
283	20240710	153600	67360700350	27050	27050	27050	27050	0
284	20240710	153500	67360700350	27050	27050	27050	27050	0
285	20240710	153400	67360700350	27050	27050	27050	27050	0
286	20240710	153300	67360700350	27050	27050	27050	27050	0
287	20240710	153200	67360700350	27050	27050	27050	27050	0
288	20240710	153100	67360700350	27050	27050	27050	27050	0
289	20240710	153000	67360700350	27050	27050	27050	27050	19499
290	20240710	152900	66833252400	26900	26900	26900	26900	0
291	20240710	152800	66833252400	26900	26900	26900	26900	0
292	20240710	152700	66833252400	26900	26900	26900	26900	0
293	20240710	152600	66833252400	26900	26900	26900	26900	0
294	20240710	152500	66833252400	26900	26900	26900	26900	0
295	20240710	152400	66833252400	26900	26900	26900	26900	0
296	20240710	152300	66833252400	26900	26900	26900	26900	0
297	20240710	152200	66833252400	26900	26900	26900	26900	0
298	20240710	152100	66833252400	26900	26900	26900	26900	0
299	20240710	152000	66833252400	26900	26900	26900	26900	0
300	20240710	151900	66833252400	26900	26950	27000	26900	8197
301	20240710	151800	66612592750	26950	27050	27050	26950	3343
302	20240710	151700	66522305900	27000	27100	27100	27000	5679
303	20240710	151600	66368797050	27100	27100	27100	27050	942
304	20240710	151500	66343278550	27100	27050	27100	27050	3832
305	20240710	151400	66239505050	27000	27050	27100	27000	2377
306	20240710	151300	66175194850	27050	27100	27100	27050	1814
307	20240710	151200	66126088600	27100	27150	27150	27050	4629
308	20240710	151100	66000650200	27100	27050	27150	27000	5140
309	20240710	151000	65861455900	27050	27050	27050	27000	2678
310	20240710	150900	65789042250	27000	26950	27050	26900	9377
311	20240710	150800	65536012700	26900	26900	26950	26850	2492
312	20240710	150700	65468944100	26900	26850	26900	26800	4423
313	20240710	150600	65350049350	26800	26850	26850	26750	9224
314	20240710	150500	65102861350	26850	26950	26950	26800	7439
315	20240710	150400	64902963150	26950	26850	26950	26850	3627
316	20240710	150300	64805401950	26850	26900	26950	26850	3384
317	20240710	150200	64714352800	26900	27000	27000	26900	2464
318	20240710	150100	64648004400	26900	27000	27000	26900	4246
319	20240710	150000	64533595250	27000	27000	27000	26900	2827
320	20240710	145900	64457346250	27000	26950	27000	26900	4326
321	20240710	145800	64340759650	26950	26800	26950	26800	4135
322	20240710	145700	64229740000	26800	26900	26950	26750	17718
323	20240710	145600	63754444750	26900	26900	26950	26900	2381
324	20240710	145500	63690341500	26900	27000	27000	26900	5692
325	20240710	145400	63537016700	27000	27000	27050	26950	2428
326	20240710	145300	63471452250	26950	27050	27050	26950	6304
327	20240710	145200	63301403100	27050	26950	27050	26950	4011
328	20240710	145100	63193182000	26950	26950	27000	26900	7575
329	20240710	145000	62989037900	26900	26800	26950	26750	5854
330	20240710	144900	62831810500	26750	26900	26900	26750	25642
331	20240710	144800	62144302150	26850	27000	27050	26850	12086
332	20240710	144700	61818467650	27000	27050	27050	26850	14681
333	20240710	144600	61422936400	27000	27150	27150	26900	23716
334	20240710	144500	60781949700	27150	27300	27350	27100	25712
335	20240710	144400	60082285400	27300	27400	27400	27300	4027
336	20240710	144300	59972146350	27400	27350	27450	27350	2963
337	20240710	144200	59891000650	27400	27350	27450	27350	2636
338	20240710	144100	59818798300	27400	27400	27400	27300	10115
339	20240710	144000	59542257450	27400	27500	27550	27350	13465
340	20240710	143900	59172840150	27500	27500	27600	27500	2432
341	20240710	143800	59105906750	27500	27600	27600	27500	1748
342	20240710	143700	59057780500	27550	27550	27600	27450	5932
343	20240710	143600	58894713900	27550	27550	27600	27550	2354
344	20240710	143500	58829838500	27550	27600	27650	27550	1221
345	20240710	143400	58796138400	27600	27700	27700	27600	3497
346	20240710	143300	58699442650	27650	27650	27700	27600	5422
347	20240710	143200	58549539600	27700	27750	27750	27650	3389
348	20240710	143100	58455707850	27700	27700	27800	27700	6025
349	20240710	143000	58288587700	27700	27650	27750	27650	2756
350	20240710	142900	58212203850	27700	27650	27700	27650	6098
351	20240710	142800	58043397950	27600	27650	27700	27600	5237
352	20240710	142700	57898572900	27650	27550	27650	27450	6249
353	20240710	142600	57726109800	27500	27500	27550	27400	2204
354	20240710	142500	57665497400	27450	27450	27550	27450	3937
355	20240710	142400	57557355200	27500	27500	27550	27450	3046
356	20240710	142300	57473574550	27450	27600	27600	27450	14912
357	20240710	142200	57063200900	27550	27600	27600	27550	1579
358	20240710	142100	57019679050	27600	27550	27600	27550	1505
359	20240710	142000	56978197250	27550	27600	27650	27500	1439
360	20240710	141900	56938527850	27550	27600	27600	27550	2770
361	20240710	141800	56862169500	27600	27550	27650	27550	2720
362	20240710	141700	56787116500	27550	27600	27600	27500	1893
363	20240710	141600	56734917150	27600	27550	27600	27550	1670
364	20240710	141500	56688883950	27550	27550	27600	27500	2774
365	20240710	141400	56612459350	27550	27500	27550	27450	1608
366	20240710	141300	56568234000	27500	27500	27550	27400	1650
367	20240710	141200	56522900400	27550	27450	27550	27350	5474
368	20240710	141100	56372461050	27450	27400	27450	27350	1522
369	20240710	141000	56330737150	27400	27400	27400	27350	1923
370	20240710	140900	56278130100	27400	27350	27450	27300	1804
371	20240710	140800	56228766300	27300	27350	27350	27300	2371
372	20240710	140700	56163952250	27300	27350	27400	27300	3415
373	20240710	140600	56070562250	27350	27350	27400	27350	1627
374	20240710	140500	56026053600	27400	27400	27400	27350	3588
375	20240710	140400	55927889600	27350	27400	27400	27350	3370
376	20240710	140300	55835694100	27400	27350	27400	27350	2875
377	20240710	140200	55757012900	27450	27400	27450	27300	8642
378	20240710	140100	55520545250	27350	27450	27450	27300	14622
379	20240710	140000	55120567600	27400	27500	27500	27400	13239
380	20240710	135900	54757373350	27500	27550	27550	27450	15661
381	20240710	135800	54326878000	27550	27550	27600	27500	2583
382	20240710	135700	54255754450	27550	27550	27600	27500	3349
383	20240710	135600	54163517950	27550	27500	27550	27500	1984
384	20240710	135500	54108919750	27550	27500	27600	27500	5136
385	20240710	135400	53967535050	27550	27550	27550	27500	3127
386	20240710	135300	53881492250	27550	27600	27600	27500	12950
387	20240710	135200	53524738150	27550	27650	27650	27550	3367
388	20240710	135100	53431896250	27600	27600	27650	27550	7499
389	20240710	135000	53224919600	27600	27600	27650	27600	4260
390	20240710	134900	53107320300	27650	27650	27700	27600	4415
391	20240710	134800	52985321150	27700	27700	27700	27650	906
392	20240710	134700	52960246000	27650	27650	27700	27600	1717
393	20240710	134600	52912770150	27650	27650	27700	27600	2457
394	20240710	134500	52844847750	27600	27750	27750	27600	15181
395	20240710	134400	52424811350	27700	27800	27800	27700	1000
396	20240710	134300	52397091000	27800	27750	27800	27700	1452
397	20240710	134200	52356797200	27750	27700	27800	27700	1929
398	20240710	134100	52303298300	27700	27750	27800	27700	3240
399	20240710	134000	52213394400	27800	27800	27800	27750	607
400	20240710	133900	52196540000	27800	27850	27850	27800	2600
401	20240710	133800	52124237400	27850	27750	27850	27750	1633
402	20240710	133700	52078844800	27800	27800	27800	27750	777
403	20240710	133600	52057261250	27800	27800	27850	27750	3146
404	20240710	133500	51969880200	27750	27800	27850	27750	4064
405	20240710	133400	51857075100	27800	27850	27850	27800	2327
406	20240710	133300	51792363250	27850	27800	27850	27800	2570
407	20240710	133200	51720808450	27800	27850	27850	27800	976
408	20240710	133100	51693669450	27850	27850	27850	27800	2630
409	20240710	133000	51620433000	27850	27900	27900	27850	978
410	20240710	132900	51593177200	27900	27900	27950	27850	2460
411	20240710	132800	51524544650	27900	27800	27900	27800	1936
412	20240710	132700	51470671450	27800	27700	27800	27700	2408
413	20240710	132600	51403919650	27700	27700	27750	27650	7158
414	20240710	132500	51205644500	27750	27750	27800	27750	1574
415	20240710	132400	51161954650	27800	27750	27800	27750	1260
416	20240710	132300	51126955100	27800	27750	27950	27700	5923
417	20240710	132200	50962150100	27750	27750	27750	27700	6838
418	20240710	132100	50772489800	27800	27950	27950	27800	15860
419	20240710	132000	50330944750	27900	27950	27950	27900	379
420	20240710	131900	50320362050	27950	27900	27950	27900	605
421	20240710	131800	50303456150	27950	27900	27950	27900	662
422	20240710	131700	50284964050	27900	27950	27950	27900	896
423	20240710	131600	50259921650	27950	27950	27950	27900	920
424	20240710	131500	50234210000	27950	27850	27950	27850	3323
425	20240710	131400	50141542250	27850	27900	27900	27850	1123
426	20240710	131300	50110241500	27900	27900	27900	27850	904
427	20240710	131200	50085037150	27900	27900	27950	27850	827
428	20240710	131100	50061980850	27850	27850	27950	27850	1218
429	20240710	131000	50028013200	27900	27900	27900	27850	1273
430	20240710	130900	49992505250	27900	27950	27950	27900	2738
431	20240710	130800	49916096450	27950	27900	27950	27900	1026
432	20240710	130700	49887443300	27900	27900	27950	27850	776
433	20240710	130600	49865786950	27900	27900	27950	27850	663
434	20240710	130500	49847289200	27900	27900	27950	27850	2669
435	20240710	130400	49772829650	27900	27850	27900	27800	2764
436	20240710	130300	49695814600	27850	27850	27850	27800	805
437	20240710	130200	49673424500	27850	27850	27850	27800	541
438	20240710	130100	49658363450	27850	27800	27850	27800	950
439	20240710	130000	49631933700	27800	27850	27850	27800	1013
440	20240710	125900	49603746550	27850	27800	27850	27800	1687
441	20240710	125800	49556825250	27750	27750	27800	27700	2176
442	20240710	125700	49496414900	27750	27800	27800	27700	2882
443	20240710	125600	49416444550	27800	27800	27850	27750	5687
444	20240710	125500	49258493450	27800	27900	27900	27800	6199
445	20240710	125400	49086005850	27900	27850	27900	27850	868
446	20240710	125300	49061826400	27850	27900	27900	27850	2653
447	20240710	125200	48987914250	27900	27900	27900	27850	1438
448	20240710	125100	48947835400	27900	28000	28000	27850	7343
449	20240710	125000	48742808050	28000	28000	28000	27950	603
450	20240710	124900	48725926000	28000	28000	28050	27950	493
451	20240710	124800	48712117750	28000	28000	28050	27950	2019
452	20240710	124700	48655561750	28000	28050	28050	28000	2723
453	20240710	124600	48579280350	28050	28050	28050	28000	3172
454	20240710	124500	48490306900	28050	28050	28050	28000	543
455	20240710	124400	48475076600	28050	28000	28050	28000	3117
456	20240710	124300	48387797300	28000	28000	28000	27950	606
457	20240710	124200	48370830300	28000	28000	28000	27950	890
458	20240710	124100	48345922900	28000	28000	28000	27950	419
459	20240710	124000	48334190950	28000	28000	28000	27950	938
460	20240710	123900	48307940450	27950	28000	28000	27950	1682
461	20240710	123800	48260884900	28000	28000	28000	27950	654
462	20240710	123700	48242579150	28000	27900	28000	27900	637
463	20240710	123600	48224767000	27900	27950	27950	27900	1086
464	20240710	123500	48194442400	27950	27950	27950	27900	1192
465	20240710	123400	48161134350	27950	27950	28000	27900	1375
466	20240710	123300	48122702550	27950	28000	28000	27950	851
467	20240710	123200	48098896250	27950	28000	28000	27950	720
468	20240710	123100	48078749000	28000	27950	28000	27950	1333
469	20240710	123000	48041462250	27950	28000	28000	27900	1413
470	20240710	122900	48001953650	28000	28000	28000	27950	1091
471	20240710	122800	47971438550	28000	28000	28050	27950	1225
472	20240710	122700	47937143600	27950	28000	28050	27950	821
473	20240710	122600	47914157800	28000	28000	28000	27950	2084
474	20240710	122500	47855836200	28000	28000	28000	27950	350
475	20240710	122400	47846036400	27950	28000	28000	27950	811
476	20240710	122300	47823337850	28000	28050	28050	27950	814
477	20240710	122200	47800534350	28000	28000	28050	28000	898
478	20240710	122100	47775360400	28050	28000	28050	28000	916
479	20240710	122000	47749675350	28000	28000	28050	28000	432
480	20240710	121900	47737563100	28050	28050	28050	28000	1646
481	20240710	121800	47691443200	28050	28000	28050	28000	1742
482	20240710	121700	47642601800	28000	28050	28050	28000	679
483	20240710	121600	47623574100	28050	28050	28050	28000	4178
484	20240710	121500	47506505300	28050	28050	28050	28000	2080
485	20240710	121400	47448222600	28050	28000	28050	27950	638
486	20240710	121300	47430342700	28000	28000	28050	27950	3098
487	20240710	121200	47343587850	28050	28050	28050	28000	788
488	20240710	121100	47321493500	28000	27950	28000	27950	8489
489	20240710	121000	47083867100	27950	27950	28000	27950	1589
490	20240710	120900	47039421700	27950	27950	28000	27950	889
491	20240710	120800	47014546800	28000	27950	28000	27950	482
492	20240710	120700	47001056750	28000	27900	28000	27900	3088
493	20240710	120600	46914747450	27900	27900	27900	27850	1677
494	20240710	120500	46867964750	27900	27900	27900	27850	965
495	20240710	120400	46841065100	27900	27900	27900	27850	1644
496	20240710	120300	46795259950	27850	27850	27900	27800	2395
497	20240710	120200	46728624750	27850	27900	27900	27850	1065
498	20240710	120100	46698938800	27900	27850	27900	27850	449
499	20240710	120000	46686413950	27850	27950	27950	27850	959
500	20240710	115900	46659623050	27850	27900	27950	27850	668
501	20240710	115800	46640981200	27900	27900	27950	27800	5479
502	20240710	115700	46488411500	27900	28000	28000	27850	3386
503	20240710	115600	46393810750	27950	28000	28000	27950	513
504	20240710	115500	46379447100	28000	27950	28000	27950	1312
505	20240710	115400	46342734550	28000	28000	28000	27950	643
506	20240710	115300	46324749150	27950	28000	28000	27950	532
507	20240710	115200	46309861950	27950	27950	28000	27900	2803
508	20240710	115100	46231517600	27950	27900	27950	27900	830
509	20240710	115000	46208323750	27900	27950	27950	27900	1260
510	20240710	114900	46173143150	27950	27950	27950	27900	1614
511	20240710	114800	46128100500	27900	27950	27950	27850	3076
512	20240710	114700	46042205550	27950	27950	28000	27850	2446
513	20240710	114600	45973913100	27950	27900	27950	27900	3623
514	20240710	114500	45872651200	27900	27850	27950	27800	2804
515	20240710	114400	45794513900	27850	27850	27850	27800	383
516	20240710	114300	45783849650	27850	27800	27850	27750	1089
517	20240710	114200	45753566800	27750	27800	27850	27750	1333
518	20240710	114100	45716523500	27800	27800	27850	27750	1432
519	20240710	114000	45676718150	27800	27750	27800	27700	888
520	20240710	113900	45652084400	27700	27750	27750	27650	10724
521	20240710	113800	45355120850	27750	27800	27800	27700	3030
522	20240710	113700	45271098000	27750	27800	27850	27750	14410
523	20240710	113600	44870893850	27850	27900	27950	27800	4462
524	20240710	113500	44746620300	27950	27950	27950	27900	934
525	20240710	113400	44720551150	27950	27900	27950	27850	1649
526	20240710	113300	44674568550	27850	27850	27900	27850	1867
527	20240710	113200	44622541450	27900	27850	27950	27850	1543
528	20240710	113100	44579497700	27850	27950	27950	27850	1001
529	20240710	113000	44551581950	27900	27950	27950	27850	3008
530	20240710	112900	44467615000	27950	27950	28000	27900	1592
531	20240710	112800	44423123900	27950	27900	27950	27900	1352
532	20240710	112700	44385362750	27950	27950	27950	27900	2404
533	20240710	112600	44318207950	27900	27950	27950	27900	381
534	20240710	112500	44307560700	27900	27900	27950	27850	1086
535	20240710	112400	44277246800	27850	27950	27950	27850	2742
536	20240710	112300	44200735350	27900	27950	27950	27900	882
537	20240710	112200	44176090500	27950	27950	28000	27900	1351
538	20240710	112100	44138355750	27950	27950	28000	27900	4292
539	20240710	112000	44018400050	27950	27950	27950	27900	1777
540	20240710	111900	43968742450	27950	27850	27950	27850	1010
541	20240710	111800	43940561750	27900	27850	27900	27800	1496
542	20240710	111700	43898887500	27900	27850	27900	27850	952
543	20240710	111600	43872351650	27850	27900	27900	27850	1530
544	20240710	111500	43829721550	27900	27850	27900	27800	1014
545	20240710	111400	43801449550	27850	27850	27900	27800	1311
546	20240710	111300	43764935650	27800	27850	27950	27800	1737
547	20240710	111200	43716567450	27900	27900	27950	27900	738
548	20240710	111100	43695961900	27900	27850	27900	27850	4121
549	20240710	111000	43581138700	27900	27900	27900	27850	1725
550	20240710	110900	43533056150	27900	27900	27950	27850	3030
551	20240710	110800	43448503950	27950	28050	28050	27900	3972
552	20240710	110700	43337420350	28000	28000	28050	28000	1333
553	20240710	110600	43300044950	28000	28050	28050	28000	1015
554	20240710	110500	43271581500	28050	28050	28050	28000	1151
555	20240710	110400	43239301150	28050	28100	28100	28000	4247
556	20240710	110300	43120190800	28100	28000	28100	27950	16075
557	20240710	110200	42669054750	28000	27950	28000	27900	1377
558	20240710	110100	42630551150	27950	27950	28000	27900	1544
559	20240710	110000	42587391700	28000	27950	28000	27900	8352
560	20240710	105900	42353627100	27950	27900	27950	27850	2502
561	20240710	105800	42283806300	27900	27800	27900	27800	2544
562	20240710	105700	42212926800	27800	27850	27900	27800	2471
563	20240710	105600	42144131000	27850	27850	27900	27800	2134
564	20240710	105500	42084701150	27800	28000	28050	27750	16946
565	20240710	105400	41612622050	28000	27950	28000	27950	4102
566	20240710	105300	41497776150	28000	27950	28000	27950	6658
567	20240710	105200	41311397550	27950	28000	28000	27950	1472
568	20240710	105100	41270201450	27950	27950	28000	27900	1248
569	20240710	105000	41235302350	27950	27850	28000	27850	2910
570	20240710	104900	41154020350	27850	27950	27950	27850	2649
571	20240710	104800	41080061450	27950	27900	27950	27850	2399
572	20240710	104700	41013122650	27850	27900	27900	27850	2036
573	20240710	104600	40956367950	27850	27900	27900	27850	540
574	20240710	104500	40941312700	27850	27800	27900	27800	1716
575	20240710	104400	40893528300	27800	27950	27950	27800	8484
576	20240710	104300	40657036950	27900	27950	27950	27900	4095
577	20240710	104200	40542745050	27950	27950	28000	27900	3150
578	20240710	104100	40454698750	27900	27900	27950	27900	1578
579	20240710	104000	40410659800	27950	27950	27950	27900	2350
580	20240710	103900	40345072650	27900	28000	28000	27900	3144
581	20240710	103800	40257180500	28000	27950	28000	27950	586
582	20240710	103700	40240777900	28000	28000	28000	27950	1032
583	20240710	103600	40211888750	28000	27950	28000	27900	6136
584	20240710	103500	40040180150	28000	27850	28000	27850	5983
585	20240710	103400	39873219550	27850	27900	27900	27850	828
586	20240710	103300	39850124750	27900	27850	27900	27850	3163
587	20240710	103200	39762012750	27850	27850	27950	27850	2754
588	20240710	103100	39685202300	27850	27850	27950	27800	7439
589	20240710	103000	39478066300	27850	27900	27950	27850	10418
590	20240710	102900	39187709200	27950	27950	28000	27900	2855
591	20240710	102800	39107893650	27950	28000	28000	27900	5538
592	20240710	102700	38953201700	28000	28000	28000	27950	4945
593	20240710	102600	38814958250	28000	28050	28050	27950	7945
594	20240710	102500	38592471250	28000	28050	28100	28000	12808
595	20240710	102400	38233224050	28100	28100	28150	28050	3197
596	20240710	102300	38143473550	28100	28100	28150	28100	1593
597	20240710	102200	38098684800	28100	28150	28150	28100	3825
598	20240710	102100	37991139600	28150	28150	28150	28100	3213
599	20240710	102000	37900802900	28150	28200	28250	28100	6518
600	20240710	101900	37717086600	28250	28300	28300	28200	2651
601	20240710	101800	37642172750	28300	28250	28300	28200	6914
602	20240710	101700	37446665550	28300	28200	28300	28150	11023
603	20240710	101600	37135558150	28200	28100	28200	28050	12678
604	20240710	101500	36779208200	28100	28100	28100	28000	2894
605	20240710	101400	36698073850	28050	28250	28250	28050	17545
606	20240710	101300	36204693000	28250	28250	28250	28200	1461
607	20240710	101200	36163449900	28250	28250	28250	28200	3471
608	20240710	101100	36065428350	28250	28200	28250	28150	3692
609	20240710	101000	35961279000	28200	28300	28300	28150	8152
610	20240710	100900	35731283050	28300	28100	28300	28050	10468
611	20240710	100800	35436345850	28100	28050	28100	28050	5564
612	20240710	100700	35280189550	28050	28300	28400	28050	49433
613	20240710	100600	33882264500	28250	28250	28300	28250	6513
614	20240710	100500	33698043400	28250	28250	28300	28250	4075
615	20240710	100400	33582854550	28250	28300	28300	28250	4811
616	20240710	100300	33446821400	28300	28300	28300	28200	7768
617	20240710	100200	33227190500	28300	28250	28300	28200	11663
618	20240710	100100	32897649900	28300	28200	28300	28100	32179
619	20240710	100000	31989010650	28200	28000	28200	27950	14610
620	20240710	095900	31578433550	28000	28050	28050	27950	2002
621	20240710	095800	31522362650	28050	28000	28050	27950	2798
622	20240710	095700	31444003450	28000	28000	28150	27950	6837
623	20240710	095600	31252019800	28000	28000	28000	27800	11596
624	20240710	095500	30928515450	28000	28050	28100	27950	6994
625	20240710	095400	30732610050	28100	28150	28150	28000	8317
626	20240710	095300	30498880800	28150	28150	28200	28100	6707
627	20240710	095200	30309970800	28200	28200	28200	28100	6853
628	20240710	095100	30117009850	28150	28200	28250	28100	8742
629	20240710	095000	29870684200	28200	28250	28250	28150	20410
630	20240710	094900	29294444650	28250	27950	28250	27950	42454
631	20240710	094800	28100156000	28000	27900	28000	27850	5697
632	20240710	094700	27941175600	27900	27900	28000	27900	2627
633	20240710	094600	27867783550	27950	28050	28050	27900	9037
634	20240710	094500	27614965100	28000	28150	28150	27950	12435
635	20240710	094400	27266107300	28150	28000	28150	28000	18444
636	20240710	094300	26747928400	28050	27900	28050	27850	27959
637	20240710	094200	25965633700	27900	27900	27950	27850	4158
638	20240710	094100	25849651600	27900	27900	27950	27850	7522
639	20240710	094000	25639800450	27900	27900	28000	27800	12097
640	20240710	093900	25301991850	27900	27650	27900	27650	9909
641	20240710	093800	25026860000	27650	27600	27700	27550	7308
642	20240710	093700	24825073150	27600	27600	27650	27550	7195
643	20240710	093600	24626464900	27600	27650	27700	27600	10923
644	20240710	093500	24324552750	27650	27750	27750	27600	14527
645	20240710	093400	23923113050	27750	27700	27750	27650	6985
646	20240710	093300	23729618850	27650	27800	27800	27600	13566
647	20240710	093200	23354246300	27800	27800	27850	27800	4180
648	20240710	093100	23238002250	27800	27800	27850	27750	6492
649	20240710	093000	23057512450	27800	27850	27900	27800	8507
650	20240710	092900	22820543650	27850	27750	27900	27750	19367
651	20240710	092800	22281551100	27800	27700	27800	27600	10990
652	20240710	092700	21977083750	27700	27700	27750	27650	3897
653	20240710	092600	21869158050	27650	27800	27800	27650	5548
654	20240710	092500	21715340000	27800	27750	27850	27750	3917
655	20240710	092400	21606452400	27750	27800	27800	27750	5001
656	20240710	092300	21467532050	27800	27700	27850	27700	7365
657	20240710	092200	21262881550	27750	27450	27750	27450	10309
658	20240710	092100	20978447950	27500	27500	27550	27500	7443
659	20240710	092000	20773723800	27500	27500	27550	27500	11050
660	20240710	091900	20469774650	27500	27600	27650	27500	14410
661	20240710	091800	20072714550	27550	27600	27650	27550	17731
662	20240710	091700	19583701150	27600	27800	27800	27600	21438
663	20240710	091600	18989902700	27800	27900	27900	27800	14669
664	20240710	091500	18581527350	27850	27800	28000	27800	11939
665	20240710	091400	18248669750	27800	27950	28000	27800	17677
666	20240710	091300	17756039900	27950	28150	28200	27900	24869
667	20240710	091200	17057780000	28200	28000	28200	28000	21977
668	20240710	091100	16439977300	28050	27900	28050	27850	23548
669	20240710	091000	15781960250	27900	27950	28000	27850	23934
670	20240710	090900	15114576800	27950	28100	28150	27850	25859
671	20240710	090800	14390987450	28150	28300	28300	28050	48574
672	20240710	090700	13020586600	28300	27850	28300	27800	66016
673	20240710	090600	11167966050	27850	27950	28000	27800	32374
674	20240710	090500	10264579700	28000	28100	28100	27900	35900
675	20240710	090400	9260211600	28050	28250	28250	27950	56652
676	20240710	090300	7668967250	28250	28000	28300	27950	83803
677	20240710	090200	5314567250	28000	27650	28000	27600	56799
678	20240710	090100	3734206250	27700	27700	27750	27500	58120
679	20240710	090000	2129626150	27750	27750	27800	27450	76879