KissMeData/054930/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194100	412986800	26850	26850	26850	26850	677
3	20240708	194000	412986800	26850	26850	26850	26850	0
4	20240708	193900	412986800	26850	26850	26850	26850	0
5	20240708	193800	412986800	26850	26850	26850	26850	0
6	20240708	193700	412986800	26850	26850	26850	26850	0
7	20240708	193600	412986800	26850	26850	26850	26850	0
8	20240708	193500	412986800	26850	26850	26850	26850	0
9	20240708	193400	412986800	26850	26850	26850	26850	0
10	20240708	193300	412986800	26850	26850	26850	26850	0
11	20240708	193200	412986800	26850	26850	26850	26850	0
12	20240708	193100	412986800	26850	26850	26850	26850	0
13	20240708	193000	412986800	26850	26850	26850	26850	0
14	20240708	192900	412986800	26850	26850	26850	26850	0
15	20240708	192800	412986800	26850	26850	26850	26850	0
16	20240708	192700	412986800	26850	26850	26850	26850	0
17	20240708	192600	412986800	26850	26850	26850	26850	0
18	20240708	192500	412986800	26850	26850	26850	26850	0
19	20240708	192400	412986800	26850	26850	26850	26850	0
20	20240708	192300	412986800	26850	26850	26850	26850	0
21	20240708	192200	412986800	26850	26850	26850	26850	0
22	20240708	192100	412986800	26850	26850	26850	26850	0
23	20240708	192000	412986800	26850	26850	26850	26850	0
24	20240708	191900	412986800	26850	26850	26850	26850	0
25	20240708	191800	412986800	26850	26850	26850	26850	0
26	20240708	191700	412986800	26850	26850	26850	26850	0
27	20240708	191600	412986800	26850	26850	26850	26850	0
28	20240708	191500	412986800	26850	26850	26850	26850	0
29	20240708	191400	412986800	26850	26850	26850	26850	0
30	20240708	191300	412986800	26850	26850	26850	26850	0
31	20240708	191200	412986800	26850	26850	26850	26850	0
32	20240708	191100	412986800	26850	26850	26850	26850	677
33	20240708	191000	412986800	26850	26850	26850	26850	0
34	20240708	190900	412986800	26850	26850	26850	26850	0
35	20240708	190800	412986800	26850	26850	26850	26850	0
36	20240708	190700	412986800	26850	26850	26850	26850	0
37	20240708	190600	412986800	26850	26850	26850	26850	0
38	20240708	190500	412986800	26850	26850	26850	26850	0
39	20240708	190400	412986800	26850	26850	26850	26850	0
40	20240708	190300	412986800	26850	26850	26850	26850	0
41	20240708	190200	412986800	26850	26850	26850	26850	0
42	20240708	190100	412986800	26850	26850	26850	26850	0
43	20240708	190000	412986800	26850	26850	26850	26850	0
44	20240708	185900	412986800	26850	26850	26850	26850	0
45	20240708	185800	412986800	26850	26850	26850	26850	0
46	20240708	185700	412986800	26850	26850	26850	26850	0
47	20240708	185600	412986800	26850	26850	26850	26850	0
48	20240708	185500	412986800	26850	26850	26850	26850	0
49	20240708	185400	412986800	26850	26850	26850	26850	0
50	20240708	185300	412986800	26850	26850	26850	26850	0
51	20240708	185200	412986800	26850	26850	26850	26850	0
52	20240708	185100	412986800	26850	26850	26850	26850	0
53	20240708	185000	412986800	26850	26850	26850	26850	0
54	20240708	184900	412986800	26850	26850	26850	26850	0
55	20240708	184800	412986800	26850	26850	26850	26850	0
56	20240708	184700	412986800	26850	26850	26850	26850	0
57	20240708	184600	412986800	26850	26850	26850	26850	0
58	20240708	184500	412986800	26850	26850	26850	26850	0
59	20240708	184400	412986800	26850	26850	26850	26850	0
60	20240708	184300	412986800	26850	26850	26850	26850	0
61	20240708	184200	412986800	26850	26850	26850	26850	0
62	20240708	184100	412986800	26850	26850	26850	26850	677
63	20240708	184000	412986800	26850	26850	26850	26850	0
64	20240708	183900	412986800	26850	26850	26850	26850	0
65	20240708	183800	412986800	26850	26850	26850	26850	0
66	20240708	183700	412986800	26850	26850	26850	26850	0
67	20240708	183600	412986800	26850	26850	26850	26850	0
68	20240708	183500	412986800	26850	26850	26850	26850	0
69	20240708	183400	412986800	26850	26850	26850	26850	0
70	20240708	183300	412986800	26850	26850	26850	26850	0
71	20240708	183200	412986800	26850	26850	26850	26850	0
72	20240708	183100	412986800	26850	26850	26850	26850	0
73	20240708	183000	412986800	26850	26850	26850	26850	0
74	20240708	182900	412986800	26850	26850	26850	26850	0
75	20240708	182800	412986800	26850	26850	26850	26850	0
76	20240708	182700	412986800	26850	26850	26850	26850	0
77	20240708	182600	412986800	26850	26850	26850	26850	0
78	20240708	182500	412986800	26850	26850	26850	26850	0
79	20240708	182400	412986800	26850	26850	26850	26850	0
80	20240708	182300	412986800	26850	26850	26850	26850	0
81	20240708	182200	412986800	26850	26850	26850	26850	0
82	20240708	182100	412986800	26850	26850	26850	26850	0
83	20240708	182000	412986800	26850	26850	26850	26850	0
84	20240708	181900	412986800	26850	26850	26850	26850	0
85	20240708	181800	412986800	26850	26850	26850	26850	0
86	20240708	181700	412986800	26850	26850	26850	26850	0
87	20240708	181600	412986800	26850	26850	26850	26850	0
88	20240708	181500	412986800	26850	26850	26850	26850	0
89	20240708	181400	412986800	26850	26850	26850	26850	0
90	20240708	181300	412986800	26850	26850	26850	26850	0
91	20240708	181200	412986800	26850	26850	26850	26850	0
92	20240708	181100	412986800	26850	26850	26850	26850	677
93	20240708	181000	412986800	26850	26850	26850	26850	0
94	20240708	180900	412986800	26850	26850	26850	26850	0
95	20240708	180800	412986800	26850	26850	26850	26850	0
96	20240708	180700	412986800	26850	26850	26850	26850	0
97	20240708	180600	412986800	26850	26850	26850	26850	0
98	20240708	180500	412986800	26850	26850	26850	26850	0
99	20240708	180400	412986800	26850	26850	26850	26850	0
100	20240708	180300	412986800	26850	26850	26850	26850	0
101	20240708	180200	412986800	26850	26850	26850	26850	0
102	20240708	180100	412986800	26850	26850	26850	26850	0
103	20240708	180000	412986800	26850	26850	26850	26850	0
104	20240708	175900	412986800	26850	26850	26850	26850	0
105	20240708	175800	412986800	26850	26850	26850	26850	0
106	20240708	175700	412986800	26850	26850	26850	26850	0
107	20240708	175600	412986800	26850	26850	26850	26850	0
108	20240708	175500	412986800	26850	26850	26850	26850	0
109	20240708	175400	412986800	26850	26850	26850	26850	0
110	20240708	175300	412986800	26850	26850	26850	26850	0
111	20240708	175200	412986800	26850	26850	26850	26850	0
112	20240708	175100	412986800	26850	26850	26850	26850	0
113	20240708	175000	412986800	26850	26850	26850	26850	0
114	20240708	174900	412986800	26850	26850	26850	26850	0
115	20240708	174800	412986800	26850	26850	26850	26850	0
116	20240708	174700	412986800	26850	26850	26850	26850	0
117	20240708	174600	412986800	26850	26850	26850	26850	0
118	20240708	174500	412986800	26850	26850	26850	26850	0
119	20240708	174400	412986800	26850	26850	26850	26850	0
120	20240708	174300	412986800	26850	26850	26850	26850	0
121	20240708	174200	412986800	26850	26850	26850	26850	0
122	20240708	174100	412986800	26850	26850	26850	26850	677
123	20240708	174000	412986800	26850	26850	26850	26850	0
124	20240708	173900	412986800	26850	26850	26850	26850	0
125	20240708	173800	412986800	26850	26850	26850	26850	0
126	20240708	173700	412986800	26850	26850	26850	26850	0
127	20240708	173600	412986800	26850	26850	26850	26850	0
128	20240708	173500	412986800	26850	26850	26850	26850	0
129	20240708	173400	412986800	26850	26850	26850	26850	0
130	20240708	173300	412986800	26850	26850	26850	26850	0
131	20240708	173200	412986800	26850	26850	26850	26850	0
132	20240708	173100	412986800	26850	26850	26850	26850	0
133	20240708	173000	412986800	26850	26850	26850	26850	0
134	20240708	172900	412986800	26850	26850	26850	26850	0
135	20240708	172800	412986800	26850	26850	26850	26850	0
136	20240708	172700	412986800	26850	26850	26850	26850	0
137	20240708	172600	412986800	26850	26850	26850	26850	0
138	20240708	172500	412986800	26850	26850	26850	26850	0
139	20240708	172400	412986800	26850	26850	26850	26850	0
140	20240708	172300	412986800	26850	26850	26850	26850	0
141	20240708	172200	412986800	26850	26850	26850	26850	0
142	20240708	172100	412986800	26850	26850	26850	26850	0
143	20240708	172000	412986800	26850	26850	26850	26850	0
144	20240708	171900	412986800	26850	26850	26850	26850	0
145	20240708	171800	412986800	26850	26850	26850	26850	0
146	20240708	171700	412986800	26850	26850	26850	26850	0
147	20240708	171600	412986800	26850	26850	26850	26850	0
148	20240708	171500	412986800	26850	26850	26850	26850	0
149	20240708	171400	412986800	26850	26850	26850	26850	0
150	20240708	171300	412986800	26850	26850	26850	26850	0
151	20240708	171200	412986800	26850	26850	26850	26850	0
152	20240708	171100	412986800	26850	26850	26850	26850	677
153	20240708	171000	412986800	26850	26850	26850	26850	0
154	20240708	170900	412986800	26850	26850	26850	26850	0
155	20240708	170800	412986800	26850	26850	26850	26850	0
156	20240708	170700	412986800	26850	26850	26850	26850	0
157	20240708	170600	412986800	26850	26850	26850	26850	0
158	20240708	170500	412986800	26850	26850	26850	26850	0
159	20240708	170400	412986800	26850	26850	26850	26850	0
160	20240708	170300	412986800	26850	26850	26850	26850	0
161	20240708	170200	412986800	26850	26850	26850	26850	0
162	20240708	170100	412986800	26850	26850	26850	26850	0
163	20240708	170000	412986800	26850	26850	26850	26850	0
164	20240708	165900	412986800	26850	26850	26850	26850	0
165	20240708	165800	412986800	26850	26850	26850	26850	0
166	20240708	165700	412986800	26850	26850	26850	26850	0
167	20240708	165600	412986800	26850	26850	26850	26850	0
168	20240708	165500	412986800	26850	26850	26850	26850	0
169	20240708	165400	412986800	26850	26850	26850	26850	0
170	20240708	165300	412986800	26850	26850	26850	26850	0
171	20240708	165200	412986800	26850	26850	26850	26850	0
172	20240708	165100	412986800	26850	26850	26850	26850	0
173	20240708	165000	412986800	26850	26850	26850	26850	0
174	20240708	164900	412986800	26850	26850	26850	26850	0
175	20240708	164800	412986800	26850	26850	26850	26850	0
176	20240708	164700	412986800	26850	26850	26850	26850	0
177	20240708	164600	412986800	26850	26850	26850	26850	0
178	20240708	164500	412986800	26850	26850	26850	26850	0
179	20240708	164400	412986800	26850	26850	26850	26850	0
180	20240708	164300	412986800	26850	26850	26850	26850	0
181	20240708	164200	412986800	26850	26850	26850	26850	0
182	20240708	164100	412986800	26850	26850	26850	26850	677
183	20240708	164000	412986800	26850	26850	26850	26850	0
184	20240708	163900	412986800	26850	26850	26850	26850	0
185	20240708	163800	412986800	26850	26850	26850	26850	0
186	20240708	163700	412986800	26850	26850	26850	26850	0
187	20240708	163600	412986800	26850	26850	26850	26850	0
188	20240708	163500	412986800	26850	26850	26850	26850	0
189	20240708	163400	412986800	26850	26850	26850	26850	0
190	20240708	163300	412986800	26850	26850	26850	26850	0
191	20240708	163200	412986800	26850	26850	26850	26850	0
192	20240708	163100	412986800	26850	26850	26850	26850	0
193	20240708	163000	412986800	26850	26850	26850	26850	0
194	20240708	162900	412986800	26850	26850	26850	26850	0
195	20240708	162800	412986800	26850	26850	26850	26850	0
196	20240708	162700	412986800	26850	26850	26850	26850	0
197	20240708	162600	412986800	26850	26850	26850	26850	0
198	20240708	162500	412986800	26850	26850	26850	26850	0
199	20240708	162400	412986800	26850	26850	26850	26850	0
200	20240708	162300	412986800	26850	26850	26850	26850	0
201	20240708	162200	412986800	26850	26850	26850	26850	0
202	20240708	162100	412986800	26850	26850	26850	26850	0
203	20240708	162000	412986800	26850	26850	26850	26850	0
204	20240708	161900	412986800	26850	26850	26850	26850	0
205	20240708	161800	412986800	26850	26850	26850	26850	0
206	20240708	161700	412986800	26850	26850	26850	26850	0
207	20240708	161600	412986800	26850	26850	26850	26850	0
208	20240708	161500	412986800	26850	26850	26850	26850	0
209	20240708	161400	412986800	26850	26850	26850	26850	0
210	20240708	161300	412986800	26850	26850	26850	26850	0
211	20240708	161200	412986800	26850	26850	26850	26850	0
212	20240708	161100	412986800	26850	26850	26850	26850	677
213	20240708	161000	412986800	26850	26850	26850	26850	0
214	20240708	160900	412986800	26850	26850	26850	26850	0
215	20240708	160800	412986800	26850	26850	26850	26850	0
216	20240708	160700	412986800	26850	26850	26850	26850	0
217	20240708	160600	412986800	26850	26850	26850	26850	0
218	20240708	160500	412986800	26850	26850	26850	26850	0
219	20240708	160400	412986800	26850	26850	26850	26850	0
220	20240708	160300	412986800	26850	26850	26850	26850	0
221	20240708	160200	412986800	26850	26850	26850	26850	0
222	20240708	160100	412986800	26850	26850	26850	26850	0
223	20240708	160000	412986800	26850	26850	26850	26850	0
224	20240708	155900	412986800	26850	26850	26850	26850	0
225	20240708	155800	412986800	26850	26850	26850	26850	0
226	20240708	155700	412986800	26850	26850	26850	26850	0
227	20240708	155600	412986800	26850	26850	26850	26850	0
228	20240708	155500	412986800	26850	26850	26850	26850	0
229	20240708	155400	412986800	26850	26850	26850	26850	0
230	20240708	155300	412986800	26850	26850	26850	26850	0
231	20240708	155200	412986800	26850	26850	26850	26850	0
232	20240708	155100	412986800	26850	26850	26850	26850	0
233	20240708	155000	412986800	26850	26850	26850	26850	0
234	20240708	154900	412986800	26850	26850	26850	26850	0
235	20240708	154800	412986800	26850	26850	26850	26850	0
236	20240708	154700	412986800	26850	26850	26850	26850	0
237	20240708	154600	412986800	26850	26850	26850	26850	0
238	20240708	154500	412986800	26850	26850	26850	26850	0
239	20240708	154400	412986800	26850	26850	26850	26850	0
240	20240708	154300	412986800	26850	26850	26850	26850	0
241	20240708	154200	412986800	26850	26850	26850	26850	0
242	20240708	154100	412986800	26850	26850	26850	26850	677
243	20240708	154000	412986800	26850	26850	26850	26850	0
244	20240708	153900	412986800	26850	26850	26850	26850	0
245	20240708	153800	412986800	26850	26850	26850	26850	0
246	20240708	153700	412986800	26850	26850	26850	26850	0
247	20240708	153600	412986800	26850	26850	26850	26850	0
248	20240708	153500	412986800	26850	26850	26850	26850	0
249	20240708	153400	412986800	26850	26850	26850	26850	0
250	20240708	153300	412986800	26850	26850	26850	26850	0
251	20240708	153200	412986800	26850	26850	26850	26850	0
252	20240708	153100	412986800	26850	26850	26850	26850	0
253	20240708	153000	412986800	26850	26850	26850	26850	677
254	20240708	152900	394809350	27000	27000	27000	27000	0
255	20240708	152800	394809350	27000	27000	27000	27000	0
256	20240708	152700	394809350	27000	27000	27000	27000	0
257	20240708	152600	394809350	27000	27000	27000	27000	0
258	20240708	152500	394809350	27000	27000	27000	27000	0
259	20240708	152400	394809350	27000	27000	27000	27000	0
260	20240708	152300	394809350	27000	27000	27000	27000	0
261	20240708	152200	394809350	27000	27000	27000	27000	0
262	20240708	152100	394809350	27000	27000	27000	27000	0
263	20240708	152000	394809350	27000	27000	27000	27000	0
264	20240708	151900	394809350	27000	27000	27000	26950	260
265	20240708	151800	387797250	26950	26950	26950	26950	1
266	20240708	151700	387770300	26950	26950	26950	26950	14
267	20240708	151600	387393000	26950	26950	26950	26950	3
268	20240708	151500	387312150	27000	27000	27000	27000	0
269	20240708	151400	387312150	27000	27000	27000	27000	5
270	20240708	151300	387177150	26950	26900	26950	26900	83
271	20240708	151200	384942800	26900	26900	26900	26900	344
272	20240708	151100	375689200	27000	27000	27000	27000	0
273	20240708	151000	375689200	27000	27000	27000	27000	1
274	20240708	150900	375662200	27000	27000	27000	27000	0
275	20240708	150800	375662200	27000	27000	27000	27000	0
276	20240708	150700	375662200	27000	27000	27000	27000	0
277	20240708	150600	375662200	27000	27000	27000	27000	0
278	20240708	150500	375662200	27000	27000	27000	27000	1
279	20240708	150400	375635200	26950	26950	26950	26950	440
280	20240708	150300	363777200	26950	26950	26950	26950	0
281	20240708	150200	363777200	26950	26950	26950	26950	0
282	20240708	150100	363777200	26950	26950	26950	26950	0
283	20240708	150000	363777200	26950	26950	26950	26950	0
284	20240708	145900	363777200	26950	26950	26950	26950	0
285	20240708	145800	363777200	26950	26950	26950	26950	200
286	20240708	145700	358387200	26950	27000	27000	26950	127
287	20240708	145600	354964000	27050	27050	27050	27050	1
288	20240708	145500	354936950	27050	27050	27050	27050	0
289	20240708	145400	354936950	27050	27050	27050	27050	0
290	20240708	145300	354936950	27050	27050	27050	27050	0
291	20240708	145200	354936950	27050	27000	27050	27000	2
292	20240708	145100	354882900	26950	26950	26950	26950	30
293	20240708	145000	354074400	27000	27000	27000	27000	1
294	20240708	144900	354047400	27000	27000	27000	27000	257
295	20240708	144800	347108400	27000	27000	27000	27000	0
296	20240708	144700	347108400	27000	27000	27000	27000	50
297	20240708	144600	345758400	27000	27000	27000	27000	0
298	20240708	144500	345758400	27000	27000	27000	27000	0
299	20240708	144400	345758400	27000	27000	27000	27000	50
300	20240708	144300	344408400	27000	27000	27000	27000	50
301	20240708	144200	343058400	27000	27000	27000	27000	40
302	20240708	144100	341978400	27000	27000	27050	27000	111
303	20240708	144000	338981350	27050	27050	27050	27050	0
304	20240708	143900	338981350	27050	27050	27050	27050	0
305	20240708	143800	338981350	27050	27050	27050	27050	0
306	20240708	143700	338981350	27050	27050	27050	27050	0
307	20240708	143600	338981350	27050	27050	27050	27050	0
308	20240708	143500	338981350	27050	27050	27050	27050	1
309	20240708	143400	338954300	27050	27050	27050	27050	2
310	20240708	143300	338900200	26950	26950	26950	26950	0
311	20240708	143200	338900200	26950	26950	26950	26950	0
312	20240708	143100	338900200	26950	26950	26950	26950	0
313	20240708	143000	338900200	26950	26950	26950	26950	0
314	20240708	142900	338900200	26950	26950	26950	26950	0
315	20240708	142800	338900200	26950	26950	26950	26950	1
316	20240708	142700	338873250	27000	27000	27000	27000	120
317	20240708	142600	335633250	27050	27050	27050	27050	0
318	20240708	142500	335633250	27050	27050	27050	27050	70
319	20240708	142400	333739750	27100	27000	27100	27000	2
320	20240708	142300	333685650	27000	27000	27000	27000	0
321	20240708	142200	333685650	27000	27000	27000	27000	0
322	20240708	142100	333685650	27000	27000	27000	27000	0
323	20240708	142000	333685650	27000	27000	27000	27000	0
324	20240708	141900	333685650	27000	27000	27000	27000	0
325	20240708	141800	333685650	27000	27000	27000	27000	0
326	20240708	141700	333685650	27000	27000	27000	27000	194
327	20240708	141600	328447650	27000	27000	27000	27000	0
328	20240708	141500	328447650	27000	27000	27000	27000	0
329	20240708	141400	328447650	27000	27000	27000	27000	10
330	20240708	141300	328177650	26950	26950	26950	26950	0
331	20240708	141200	328177650	26950	26950	26950	26950	1
332	20240708	141100	328150700	26950	26950	26950	26950	0
333	20240708	141000	328150700	26950	26950	26950	26950	240
334	20240708	140900	321682700	26950	27000	27000	26950	200
335	20240708	140800	316291900	27100	27100	27100	27100	0
336	20240708	140700	316291900	27100	27100	27100	27100	0
337	20240708	140600	316291900	27100	27100	27100	27100	0
338	20240708	140500	316291900	27100	27100	27100	27100	0
339	20240708	140400	316291900	27100	27100	27100	27100	0
340	20240708	140300	316291900	27100	27100	27100	27100	0
341	20240708	140200	316291900	27100	27100	27100	27100	21
342	20240708	140100	315722800	27100	27100	27100	27100	27
343	20240708	140000	314991100	27000	27000	27000	27000	0
344	20240708	135900	314991100	27000	27100	27100	27000	2000
345	20240708	135800	260978150	27100	27100	27100	27100	0
346	20240708	135700	260978150	27100	27100	27100	27100	200
347	20240708	135600	255558150	27150	27150	27150	27150	0
348	20240708	135500	255558150	27150	27150	27150	27150	0
349	20240708	135400	255558150	27150	27150	27150	27150	2
350	20240708	135300	255503850	27150	27150	27150	27150	0
351	20240708	135200	255503850	27150	27150	27150	27150	0
352	20240708	135100	255503850	27150	27150	27150	27150	10
353	20240708	135000	255232350	27150	27100	27150	27100	370
354	20240708	134900	245187100	27150	27150	27150	27150	0
355	20240708	134800	245187100	27150	27150	27150	27150	0
356	20240708	134700	245187100	27150	27150	27150	27150	0
357	20240708	134600	245187100	27150	27150	27150	27150	93
358	20240708	134500	242662150	27100	27100	27100	27100	0
359	20240708	134400	242662150	27100	27100	27100	27100	0
360	20240708	134300	242662150	27100	27100	27100	27100	0
361	20240708	134200	242662150	27100	27100	27100	27100	0
362	20240708	134100	242662150	27100	27100	27100	27100	127
363	20240708	134000	239220450	27100	27100	27100	27100	0
364	20240708	133900	239220450	27100	27100	27100	27100	0
365	20240708	133800	239220450	27100	27100	27100	27100	0
366	20240708	133700	239220450	27100	27100	27100	27100	0
367	20240708	133600	239220450	27100	27100	27100	27100	3
368	20240708	133500	239139150	27050	27050	27050	27050	0
369	20240708	133400	239139150	27050	27050	27050	27050	0
370	20240708	133300	239139150	27050	27050	27050	27050	0
371	20240708	133200	239139150	27050	27050	27050	27050	0
372	20240708	133100	239139150	27050	27050	27050	27050	0
373	20240708	133000	239139150	27050	27050	27050	27050	0
374	20240708	132900	239139150	27050	27050	27050	27050	0
375	20240708	132800	239139150	27050	27050	27050	27050	0
376	20240708	132700	239139150	27050	27050	27050	27050	0
377	20240708	132600	239139150	27050	27050	27050	27050	0
378	20240708	132500	239139150	27050	27050	27050	27050	0
379	20240708	132400	239139150	27050	27050	27050	27050	0
380	20240708	132300	239139150	27050	27100	27100	27050	124
381	20240708	132200	235783950	27100	27100	27100	27100	0
382	20240708	132100	235783950	27100	27100	27100	27100	0
383	20240708	132000	235783950	27100	27100	27100	27100	0
384	20240708	131900	235783950	27100	27100	27100	27100	0
385	20240708	131800	235783950	27100	27100	27100	27100	0
386	20240708	131700	235783950	27100	27100	27100	27100	0
387	20240708	131600	235783950	27100	27100	27100	27100	185
388	20240708	131500	230770450	27150	27150	27150	27150	0
389	20240708	131400	230770450	27150	27150	27150	27150	0
390	20240708	131300	230770450	27150	27150	27150	27150	0
391	20240708	131200	230770450	27150	27150	27150	27150	0
392	20240708	131100	230770450	27150	27150	27150	27150	80
393	20240708	131000	228598450	27150	27150	27150	27150	0
394	20240708	130900	228598450	27150	27150	27150	27150	1
395	20240708	130800	228571300	27150	27150	27150	27150	0
396	20240708	130700	228571300	27150	27150	27150	27150	1
397	20240708	130600	228544150	27150	27150	27150	27150	0
398	20240708	130500	228544150	27150	27150	27150	27150	80
399	20240708	130400	226372150	27150	27150	27150	27150	0
400	20240708	130300	226372150	27150	27150	27150	27150	0
401	20240708	130200	226372150	27150	27150	27150	27150	163
402	20240708	130100	221946700	27150	27150	27150	27150	0
403	20240708	130000	221946700	27150	27150	27150	27150	60
404	20240708	125900	220317700	27100	27100	27100	27100	0
405	20240708	125800	220317700	27100	27100	27100	27100	0
406	20240708	125700	220317700	27100	27100	27100	27100	222
407	20240708	125600	214301500	27100	27100	27100	27100	0
408	20240708	125500	214301500	27100	27100	27100	27100	0
409	20240708	125400	214301500	27100	27100	27100	27100	0
410	20240708	125300	214301500	27100	27100	27100	27100	56
411	20240708	125200	212783900	27000	27000	27000	27000	29
412	20240708	125100	212000900	27100	27100	27100	27100	0
413	20240708	125000	212000900	27100	27100	27100	27100	0
414	20240708	124900	212000900	27100	27050	27100	27000	552
415	20240708	124800	197070600	27100	27100	27100	27100	0
416	20240708	124700	197070600	27100	27100	27100	27100	162
417	20240708	124600	192680400	27150	27150	27150	27150	0
418	20240708	124500	192680400	27150	27150	27150	27150	0
419	20240708	124400	192680400	27150	27150	27150	27150	0
420	20240708	124300	192680400	27150	27150	27150	27150	0
421	20240708	124200	192680400	27150	27150	27150	27150	0
422	20240708	124100	192680400	27150	27150	27150	27150	3
423	20240708	124000	192598950	27150	27150	27150	27150	23
424	20240708	123900	191974500	27200	27200	27200	27200	0
425	20240708	123800	191974500	27200	27200	27200	27200	0
426	20240708	123700	191974500	27200	27200	27200	27200	0
427	20240708	123600	191974500	27200	27200	27200	27200	1
428	20240708	123500	191947300	27200	27200	27200	27200	0
429	20240708	123400	191947300	27200	27200	27200	27200	100
430	20240708	123300	189227300	27150	27150	27150	27150	0
431	20240708	123200	189227300	27150	27150	27150	27150	0
432	20240708	123100	189227300	27150	27150	27150	27150	0
433	20240708	123000	189227300	27150	27150	27150	27150	0
434	20240708	122900	189227300	27150	27150	27150	27100	233
435	20240708	122800	182902850	27150	27150	27150	27150	0
436	20240708	122700	182902850	27150	27150	27150	27150	0
437	20240708	122600	182902850	27150	27150	27150	27150	0
438	20240708	122500	182902850	27150	27150	27150	27150	0
439	20240708	122400	182902850	27150	27150	27150	27150	0
440	20240708	122300	182902850	27150	27150	27150	27150	0
441	20240708	122200	182902850	27150	27150	27150	27150	0
442	20240708	122100	182902850	27150	27150	27150	27150	13
443	20240708	122000	182549900	27200	27200	27200	27200	0
444	20240708	121900	182549900	27200	27200	27200	27200	2
445	20240708	121800	182495500	27250	27250	27250	27250	0
446	20240708	121700	182495500	27250	27250	27250	27250	0
447	20240708	121600	182495500	27250	27250	27250	27250	0
448	20240708	121500	182495500	27250	27250	27250	27250	0
449	20240708	121400	182495500	27250	27250	27250	27250	0
450	20240708	121300	182495500	27250	27250	27250	27250	0
451	20240708	121200	182495500	27250	27200	27250	27200	38
452	20240708	121100	181460650	27200	27200	27200	27200	47
453	20240708	121000	180182250	27250	27250	27250	27250	0
454	20240708	120900	180182250	27250	27250	27250	27250	0
455	20240708	120800	180182250	27250	27250	27250	27250	0
456	20240708	120700	180182250	27250	27250	27250	27250	1
457	20240708	120600	180155000	27250	27250	27250	27250	0
458	20240708	120500	180155000	27250	27250	27250	27250	1
459	20240708	120400	180127750	27250	27250	27250	27250	1
460	20240708	120300	180100500	27150	27150	27150	27150	113
461	20240708	120200	177032550	27200	27200	27200	27200	0
462	20240708	120100	177032550	27200	27200	27200	27200	0
463	20240708	120000	177032550	27200	27200	27200	27200	0
464	20240708	115900	177032550	27200	27200	27200	27200	0
465	20240708	115800	177032550	27200	27200	27200	27200	0
466	20240708	115700	177032550	27200	27200	27200	27200	1
467	20240708	115600	177005350	27200	27200	27200	27200	98
468	20240708	115500	174339750	27150	27100	27200	27100	98
469	20240708	115400	171675500	27200	27200	27200	27200	36
470	20240708	115300	170696300	27200	27200	27200	27200	400
471	20240708	115200	159816300	27200	27200	27200	27200	18
472	20240708	115100	159326700	27200	27200	27200	27200	0
473	20240708	115000	159326700	27200	27200	27200	27200	147
474	20240708	114900	155328300	27200	27200	27200	27200	0
475	20240708	114800	155328300	27200	27200	27200	27200	2
476	20240708	114700	155273900	27200	27200	27200	27200	0
477	20240708	114600	155273900	27200	27200	27200	27200	0
478	20240708	114500	155273900	27200	27200	27200	27200	0
479	20240708	114400	155273900	27200	27200	27200	27200	0
480	20240708	114300	155273900	27200	27200	27200	27200	1
481	20240708	114200	155246700	27150	27150	27150	27150	0
482	20240708	114100	155246700	27150	27150	27150	27150	197
483	20240708	114000	149898150	27150	27150	27150	27150	131
484	20240708	113900	146341500	27150	27100	27150	27100	4
485	20240708	113800	146232950	27100	27100	27100	27100	0
486	20240708	113700	146232950	27100	27100	27100	27100	0
487	20240708	113600	146232950	27100	27100	27100	27100	67
488	20240708	113500	144417250	27050	27150	27150	27050	201
489	20240708	113400	138978050	27100	27100	27100	27100	132
490	20240708	113300	135400850	27050	27050	27050	27050	0
491	20240708	113200	135400850	27050	27050	27050	27050	50
492	20240708	113100	134048350	27050	27050	27050	27050	0
493	20240708	113000	134048350	27050	27050	27050	27050	0
494	20240708	112900	134048350	27050	27050	27050	27050	0
495	20240708	112800	134048350	27050	27050	27050	27050	0
496	20240708	112700	134048350	27050	27050	27050	27050	50
497	20240708	112600	132695850	27000	27000	27000	27000	0
498	20240708	112500	132695850	27000	27000	27000	27000	7
499	20240708	112400	132506850	27000	27000	27000	27000	10
500	20240708	112300	132236850	27000	27000	27000	27000	0
501	20240708	112200	132236850	27000	27000	27000	27000	30
502	20240708	112100	131426850	27000	27000	27000	27000	0
503	20240708	112000	131426850	27000	27000	27000	27000	0
504	20240708	111900	131426850	27000	27000	27000	27000	0
505	20240708	111800	131426850	27000	27000	27000	27000	0
506	20240708	111700	131426850	27000	27000	27000	27000	0
507	20240708	111600	131426850	27000	27000	27000	27000	0
508	20240708	111500	131426850	27000	27000	27000	27000	0
509	20240708	111400	131426850	27000	27000	27000	27000	0
510	20240708	111300	131426850	27000	27000	27000	27000	225
511	20240708	111200	125351850	27000	27000	27000	27000	0
512	20240708	111100	125351850	27000	27000	27000	27000	0
513	20240708	111000	125351850	27000	27000	27000	27000	0
514	20240708	110900	125351850	27000	27000	27000	27000	0
515	20240708	110800	125351850	27000	27000	27000	27000	119
516	20240708	110700	122138850	27000	27000	27000	27000	100
517	20240708	110600	119438850	27000	27000	27000	27000	0
518	20240708	110500	119438850	27000	27000	27000	27000	0
519	20240708	110400	119438850	27000	27000	27000	27000	10
520	20240708	110300	119168850	26900	26900	26900	26900	0
521	20240708	110200	119168850	26900	26900	26900	26900	0
522	20240708	110100	119168850	26900	26900	26900	26900	0
523	20240708	110000	119168850	26900	26900	26900	26900	0
524	20240708	105900	119168850	26900	26900	26900	26900	0
525	20240708	105800	119168850	26900	26900	26900	26900	300
526	20240708	105700	111098850	26900	26900	26900	26900	0
527	20240708	105600	111098850	26900	26900	26900	26900	0
528	20240708	105500	111098850	26900	26900	26900	26900	1
529	20240708	105400	111071950	26900	26900	26900	26900	221
530	20240708	105300	105127050	26900	26900	26900	26900	0
531	20240708	105200	105127050	26900	26900	26900	26900	0
532	20240708	105100	105127050	26900	26950	26950	26900	222
533	20240708	105000	99153250	26900	26900	26900	26900	0
534	20240708	104900	99153250	26900	26900	26900	26900	0
535	20240708	104800	99153250	26900	26900	26900	26900	0
536	20240708	104700	99153250	26900	26900	26900	26900	0
537	20240708	104600	99153250	26900	26900	26900	26900	0
538	20240708	104500	99153250	26900	26900	26900	26900	0
539	20240708	104400	99153250	26900	26900	26900	26900	275
540	20240708	104300	91755750	26950	26950	26950	26950	0
541	20240708	104200	91755750	26950	26950	26950	26950	0
542	20240708	104100	91755750	26950	26950	26950	26950	0
543	20240708	104000	91755750	26950	26950	26950	26950	370
544	20240708	103900	81784250	26900	26900	26900	26900	0
545	20240708	103800	81784250	26900	26900	26900	26900	0
546	20240708	103700	81784250	26900	26900	26900	26900	0
547	20240708	103600	81784250	26900	26900	26900	26900	0
548	20240708	103500	81784250	26900	26900	26900	26900	0
549	20240708	103400	81784250	26900	26900	26900	26900	0
550	20240708	103300	81784250	26900	26900	26900	26900	0
551	20240708	103200	81784250	26900	26900	26900	26900	0
552	20240708	103100	81784250	26900	26900	26900	26900	50
553	20240708	103000	80439250	26900	26900	26900	26900	0
554	20240708	102900	80439250	26900	26900	26900	26900	0
555	20240708	102800	80439250	26900	26900	26900	26900	0
556	20240708	102700	80439250	26900	26950	26950	26900	79
557	20240708	102600	78313700	26950	26950	26950	26950	5
558	20240708	102500	78178950	27000	27000	27000	27000	0
559	20240708	102400	78178950	27000	27000	27000	27000	1
560	20240708	102300	78151950	26950	26950	26950	26950	0
561	20240708	102200	78151950	26950	26950	26950	26950	0
562	20240708	102100	78151950	26950	26950	26950	26950	1
563	20240708	102000	78125000	26950	26950	26950	26950	0
564	20240708	101900	78125000	26950	26950	26950	26950	0
565	20240708	101800	78125000	26950	26950	26950	26950	19
566	20240708	101700	77612950	27000	27000	27000	27000	0
567	20240708	101600	77612950	27000	27000	27000	27000	0
568	20240708	101500	77612950	27000	26900	27000	26900	125
569	20240708	101400	74248050	26950	26950	26950	26950	77
570	20240708	101300	72172900	26950	26950	26950	26950	0
571	20240708	101200	72172900	26950	26950	26950	26950	10
572	20240708	101100	71903400	26950	26950	26950	26950	11
573	20240708	101000	71606950	27000	27000	27000	27000	0
574	20240708	100900	71606950	27000	27000	27000	27000	0
575	20240708	100800	71606950	27000	26950	27000	26950	70
576	20240708	100700	69720350	26950	26950	26950	26950	10
577	20240708	100600	69450850	26950	26950	26950	26950	20
578	20240708	100500	68911850	26950	26950	26950	26950	5
579	20240708	100400	68777100	26900	26900	26900	26900	6
580	20240708	100300	68615700	26900	26850	26900	26850	380
581	20240708	100200	58408700	26850	26850	26850	26850	2
582	20240708	100100	58355000	26900	26900	26900	26900	20
583	20240708	100000	57817000	26900	26850	26900	26850	54
584	20240708	095900	56364450	26850	26900	26900	26850	2
585	20240708	095800	56310700	26900	26900	26900	26900	10
586	20240708	095700	56041700	26900	26850	26900	26850	39
587	20240708	095600	54994300	26900	26900	26900	26900	0
588	20240708	095500	54994300	26900	26900	26900	26900	0
589	20240708	095400	54994300	26900	26900	26900	26900	2
590	20240708	095300	54940500	26900	26900	26900	26900	116
591	20240708	095200	51820100	26900	26950	26950	26900	98
592	20240708	095100	49183650	26900	26900	26900	26900	0
593	20240708	095000	49183650	26900	26900	26900	26900	0
594	20240708	094900	49183650	26900	26900	26900	26900	0
595	20240708	094800	49183650	26900	26950	26950	26900	68
596	20240708	094700	47353600	26950	26950	26950	26950	61
597	20240708	094600	45709650	26950	26950	26950	26950	5
598	20240708	094500	45574900	26950	26950	26950	26950	34
599	20240708	094400	44658600	26900	26900	26900	26900	0
600	20240708	094300	44658600	26900	26900	26900	26900	32
601	20240708	094200	43797800	26900	26900	26900	26900	0
602	20240708	094100	43797800	26900	26900	26900	26900	66
603	20240708	094000	42022400	26900	26900	26900	26900	16
604	20240708	093900	41592000	26900	26900	26900	26900	10
605	20240708	093800	41323000	26900	26900	26900	26900	25
606	20240708	093700	40650500	26900	26900	26900	26900	0
607	20240708	093600	40650500	26900	26900	26900	26900	0
608	20240708	093500	40650500	26900	26900	26900	26900	0
609	20240708	093400	40650500	26900	26900	26900	26900	250
610	20240708	093300	33925500	26900	26950	26950	26900	300
611	20240708	093200	25855250	26950	26950	26950	26950	10
612	20240708	093100	25585750	26950	27000	27000	26950	150
613	20240708	093000	21542850	27000	27000	27000	27000	1
614	20240708	092900	21515850	27000	27000	27000	27000	100
615	20240708	092800	18815850	27050	27050	27050	27050	0
616	20240708	092700	18815850	27050	27050	27050	27050	0
617	20240708	092600	18815850	27050	27050	27050	27050	4
618	20240708	092500	18707650	27050	27050	27050	27050	0
619	20240708	092400	18707650	27050	27050	27050	27050	0
620	20240708	092300	18707650	27050	27050	27050	27050	0
621	20240708	092200	18707650	27050	27050	27050	27050	4
622	20240708	092100	18599450	27050	27050	27050	27050	106
623	20240708	092000	15732150	27050	27050	27050	27050	0
624	20240708	091900	15732150	27050	27050	27050	27050	1
625	20240708	091800	15705100	27100	27100	27100	27100	10
626	20240708	091700	15434100	27050	27050	27050	27050	70
627	20240708	091600	13540600	27100	27100	27100	27100	0
628	20240708	091500	13540600	27100	27100	27100	27100	0
629	20240708	091400	13540600	27100	27050	27100	27050	44
630	20240708	091300	12349400	27050	27050	27050	27050	10
631	20240708	091200	12078900	27050	27050	27050	27050	0
632	20240708	091100	12078900	27050	27100	27100	27050	46
633	20240708	091000	10834550	27150	27150	27150	27150	0
634	20240708	090900	10834550	27150	27150	27150	27150	0
635	20240708	090800	10834550	27150	27150	27150	27150	0
636	20240708	090700	10834550	27150	27150	27150	27150	0
637	20240708	090600	10834550	27150	27150	27150	27150	0
638	20240708	090500	10834550	27150	27150	27150	27150	17
639	20240708	090400	10373000	27150	27150	27150	27150	2
640	20240708	090300	10318700	27200	27200	27200	27200	0
641	20240708	090200	10318700	27200	27200	27200	27200	0
642	20240708	090100	10318700	27200	26900	27200	26850	220
643	20240708	090000	4392850	26950	26950	26950	26950	163