KissMeData/271940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210900	303925850	22500	22500	22500	22500	477
3	20240709	210800	303925850	22500	22500	22500	22500	0
4	20240709	210700	303925850	22500	22500	22500	22500	0
5	20240709	210600	303925850	22500	22500	22500	22500	0
6	20240709	210500	303925850	22500	22500	22500	22500	0
7	20240709	210400	303925850	22500	22500	22500	22500	0
8	20240709	210300	303925850	22500	22500	22500	22500	0
9	20240709	210200	303925850	22500	22500	22500	22500	0
10	20240709	210100	303925850	22500	22500	22500	22500	0
11	20240709	210000	303925850	22500	22500	22500	22500	0
12	20240709	205900	303925850	22500	22500	22500	22500	0
13	20240709	205800	303925850	22500	22500	22500	22500	0
14	20240709	205700	303925850	22500	22500	22500	22500	0
15	20240709	205600	303925850	22500	22500	22500	22500	0
16	20240709	205500	303925850	22500	22500	22500	22500	0
17	20240709	205400	303925850	22500	22500	22500	22500	0
18	20240709	205300	303925850	22500	22500	22500	22500	0
19	20240709	205200	303925850	22500	22500	22500	22500	0
20	20240709	205100	303925850	22500	22500	22500	22500	0
21	20240709	205000	303925850	22500	22500	22500	22500	0
22	20240709	204900	303925850	22500	22500	22500	22500	0
23	20240709	204800	303925850	22500	22500	22500	22500	0
24	20240709	204700	303925850	22500	22500	22500	22500	0
25	20240709	204600	303925850	22500	22500	22500	22500	0
26	20240709	204500	303925850	22500	22500	22500	22500	0
27	20240709	204400	303925850	22500	22500	22500	22500	0
28	20240709	204300	303925850	22500	22500	22500	22500	0
29	20240709	204200	303925850	22500	22500	22500	22500	0
30	20240709	204100	303925850	22500	22500	22500	22500	0
31	20240709	204000	303925850	22500	22500	22500	22500	0
32	20240709	203900	303925850	22500	22500	22500	22500	477
33	20240709	203800	303925850	22500	22500	22500	22500	0
34	20240709	203700	303925850	22500	22500	22500	22500	0
35	20240709	203600	303925850	22500	22500	22500	22500	0
36	20240709	203500	303925850	22500	22500	22500	22500	0
37	20240709	203400	303925850	22500	22500	22500	22500	0
38	20240709	203300	303925850	22500	22500	22500	22500	0
39	20240709	203200	303925850	22500	22500	22500	22500	0
40	20240709	203100	303925850	22500	22500	22500	22500	0
41	20240709	203000	303925850	22500	22500	22500	22500	0
42	20240709	202900	303925850	22500	22500	22500	22500	0
43	20240709	202800	303925850	22500	22500	22500	22500	0
44	20240709	202700	303925850	22500	22500	22500	22500	0
45	20240709	202600	303925850	22500	22500	22500	22500	0
46	20240709	202500	303925850	22500	22500	22500	22500	0
47	20240709	202400	303925850	22500	22500	22500	22500	0
48	20240709	202300	303925850	22500	22500	22500	22500	0
49	20240709	202200	303925850	22500	22500	22500	22500	0
50	20240709	202100	303925850	22500	22500	22500	22500	0
51	20240709	202000	303925850	22500	22500	22500	22500	0
52	20240709	201900	303925850	22500	22500	22500	22500	0
53	20240709	201800	303925850	22500	22500	22500	22500	0
54	20240709	201700	303925850	22500	22500	22500	22500	0
55	20240709	201600	303925850	22500	22500	22500	22500	0
56	20240709	201500	303925850	22500	22500	22500	22500	0
57	20240709	201400	303925850	22500	22500	22500	22500	0
58	20240709	201300	303925850	22500	22500	22500	22500	0
59	20240709	201200	303925850	22500	22500	22500	22500	0
60	20240709	201100	303925850	22500	22500	22500	22500	0
61	20240709	201000	303925850	22500	22500	22500	22500	0
62	20240709	200900	303925850	22500	22500	22500	22500	477
63	20240709	200800	303925850	22500	22500	22500	22500	0
64	20240709	200700	303925850	22500	22500	22500	22500	0
65	20240709	200600	303925850	22500	22500	22500	22500	0
66	20240709	200500	303925850	22500	22500	22500	22500	0
67	20240709	200400	303925850	22500	22500	22500	22500	0
68	20240709	200300	303925850	22500	22500	22500	22500	0
69	20240709	200200	303925850	22500	22500	22500	22500	0
70	20240709	200100	303925850	22500	22500	22500	22500	0
71	20240709	200000	303925850	22500	22500	22500	22500	0
72	20240709	195900	303925850	22500	22500	22500	22500	0
73	20240709	195800	303925850	22500	22500	22500	22500	0
74	20240709	195700	303925850	22500	22500	22500	22500	0
75	20240709	195600	303925850	22500	22500	22500	22500	0
76	20240709	195500	303925850	22500	22500	22500	22500	0
77	20240709	195400	303925850	22500	22500	22500	22500	0
78	20240709	195300	303925850	22500	22500	22500	22500	0
79	20240709	195200	303925850	22500	22500	22500	22500	0
80	20240709	195100	303925850	22500	22500	22500	22500	0
81	20240709	195000	303925850	22500	22500	22500	22500	0
82	20240709	194900	303925850	22500	22500	22500	22500	0
83	20240709	194800	303925850	22500	22500	22500	22500	0
84	20240709	194700	303925850	22500	22500	22500	22500	0
85	20240709	194600	303925850	22500	22500	22500	22500	0
86	20240709	194500	303925850	22500	22500	22500	22500	0
87	20240709	194400	303925850	22500	22500	22500	22500	0
88	20240709	194300	303925850	22500	22500	22500	22500	0
89	20240709	194200	303925850	22500	22500	22500	22500	0
90	20240709	194100	303925850	22500	22500	22500	22500	0
91	20240709	194000	303925850	22500	22500	22500	22500	0
92	20240709	193900	303925850	22500	22500	22500	22500	477
93	20240709	193800	303925850	22500	22500	22500	22500	0
94	20240709	193700	303925850	22500	22500	22500	22500	0
95	20240709	193600	303925850	22500	22500	22500	22500	0
96	20240709	193500	303925850	22500	22500	22500	22500	0
97	20240709	193400	303925850	22500	22500	22500	22500	0
98	20240709	193300	303925850	22500	22500	22500	22500	0
99	20240709	193200	303925850	22500	22500	22500	22500	0
100	20240709	193100	303925850	22500	22500	22500	22500	0
101	20240709	193000	303925850	22500	22500	22500	22500	0
102	20240709	192900	303925850	22500	22500	22500	22500	0
103	20240709	192800	303925850	22500	22500	22500	22500	0
104	20240709	192700	303925850	22500	22500	22500	22500	0
105	20240709	192600	303925850	22500	22500	22500	22500	0
106	20240709	192500	303925850	22500	22500	22500	22500	0
107	20240709	192400	303925850	22500	22500	22500	22500	0
108	20240709	192300	303925850	22500	22500	22500	22500	0
109	20240709	192200	303925850	22500	22500	22500	22500	0
110	20240709	192100	303925850	22500	22500	22500	22500	0
111	20240709	192000	303925850	22500	22500	22500	22500	0
112	20240709	191900	303925850	22500	22500	22500	22500	0
113	20240709	191800	303925850	22500	22500	22500	22500	0
114	20240709	191700	303925850	22500	22500	22500	22500	0
115	20240709	191600	303925850	22500	22500	22500	22500	0
116	20240709	191500	303925850	22500	22500	22500	22500	0
117	20240709	191400	303925850	22500	22500	22500	22500	0
118	20240709	191300	303925850	22500	22500	22500	22500	0
119	20240709	191200	303925850	22500	22500	22500	22500	0
120	20240709	191100	303925850	22500	22500	22500	22500	0
121	20240709	191000	303925850	22500	22500	22500	22500	0
122	20240709	190900	303925850	22500	22500	22500	22500	477
123	20240709	190800	303925850	22500	22500	22500	22500	0
124	20240709	190700	303925850	22500	22500	22500	22500	0
125	20240709	190600	303925850	22500	22500	22500	22500	0
126	20240709	190500	303925850	22500	22500	22500	22500	0
127	20240709	190400	303925850	22500	22500	22500	22500	0
128	20240709	190300	303925850	22500	22500	22500	22500	0
129	20240709	190200	303925850	22500	22500	22500	22500	0
130	20240709	190100	303925850	22500	22500	22500	22500	0
131	20240709	190000	303925850	22500	22500	22500	22500	0
132	20240709	185900	303925850	22500	22500	22500	22500	0
133	20240709	185800	303925850	22500	22500	22500	22500	0
134	20240709	185700	303925850	22500	22500	22500	22500	0
135	20240709	185600	303925850	22500	22500	22500	22500	0
136	20240709	185500	303925850	22500	22500	22500	22500	0
137	20240709	185400	303925850	22500	22500	22500	22500	0
138	20240709	185300	303925850	22500	22500	22500	22500	0
139	20240709	185200	303925850	22500	22500	22500	22500	0
140	20240709	185100	303925850	22500	22500	22500	22500	0
141	20240709	185000	303925850	22500	22500	22500	22500	0
142	20240709	184900	303925850	22500	22500	22500	22500	0
143	20240709	184800	303925850	22500	22500	22500	22500	0
144	20240709	184700	303925850	22500	22500	22500	22500	0
145	20240709	184600	303925850	22500	22500	22500	22500	0
146	20240709	184500	303925850	22500	22500	22500	22500	0
147	20240709	184400	303925850	22500	22500	22500	22500	0
148	20240709	184300	303925850	22500	22500	22500	22500	0
149	20240709	184200	303925850	22500	22500	22500	22500	0
150	20240709	184100	303925850	22500	22500	22500	22500	0
151	20240709	184000	303925850	22500	22500	22500	22500	0
152	20240709	183900	303925850	22500	22500	22500	22500	477
153	20240709	183800	303925850	22500	22500	22500	22500	0
154	20240709	183700	303925850	22500	22500	22500	22500	0
155	20240709	183600	303925850	22500	22500	22500	22500	0
156	20240709	183500	303925850	22500	22500	22500	22500	0
157	20240709	183400	303925850	22500	22500	22500	22500	0
158	20240709	183300	303925850	22500	22500	22500	22500	0
159	20240709	183200	303925850	22500	22500	22500	22500	0
160	20240709	183100	303925850	22500	22500	22500	22500	0
161	20240709	183000	303925850	22500	22500	22500	22500	0
162	20240709	182900	303925850	22500	22500	22500	22500	0
163	20240709	182800	303925850	22500	22500	22500	22500	0
164	20240709	182700	303925850	22500	22500	22500	22500	0
165	20240709	182600	303925850	22500	22500	22500	22500	0
166	20240709	182500	303925850	22500	22500	22500	22500	0
167	20240709	182400	303925850	22500	22500	22500	22500	0
168	20240709	182300	303925850	22500	22500	22500	22500	0
169	20240709	182200	303925850	22500	22500	22500	22500	0
170	20240709	182100	303925850	22500	22500	22500	22500	0
171	20240709	182000	303925850	22500	22500	22500	22500	0
172	20240709	181900	303925850	22500	22500	22500	22500	0
173	20240709	181800	303925850	22500	22500	22500	22500	0
174	20240709	181700	303925850	22500	22500	22500	22500	0
175	20240709	181600	303925850	22500	22500	22500	22500	0
176	20240709	181500	303925850	22500	22500	22500	22500	0
177	20240709	181400	303925850	22500	22500	22500	22500	0
178	20240709	181300	303925850	22500	22500	22500	22500	0
179	20240709	181200	303925850	22500	22500	22500	22500	0
180	20240709	181100	303925850	22500	22500	22500	22500	0
181	20240709	181000	303925850	22500	22500	22500	22500	0
182	20240709	180900	303925850	22500	22500	22500	22500	477
183	20240709	180800	303925850	22500	22500	22500	22500	0
184	20240709	180700	303925850	22500	22500	22500	22500	0
185	20240709	180600	303925850	22500	22500	22500	22500	0
186	20240709	180500	303925850	22500	22500	22500	22500	0
187	20240709	180400	303925850	22500	22500	22500	22500	0
188	20240709	180300	303925850	22500	22500	22500	22500	0
189	20240709	180200	303925850	22500	22500	22500	22500	0
190	20240709	180100	303925850	22500	22500	22500	22500	0
191	20240709	180000	303925850	22500	22500	22500	22500	0
192	20240709	175900	303925850	22500	22500	22500	22500	0
193	20240709	175800	303925850	22500	22500	22500	22500	0
194	20240709	175700	303925850	22500	22500	22500	22500	0
195	20240709	175600	303925850	22500	22500	22500	22500	0
196	20240709	175500	303925850	22500	22500	22500	22500	0
197	20240709	175400	303925850	22500	22500	22500	22500	0
198	20240709	175300	303925850	22500	22500	22500	22500	0
199	20240709	175200	303925850	22500	22500	22500	22500	0
200	20240709	175100	303925850	22500	22500	22500	22500	0
201	20240709	175000	303925850	22500	22500	22500	22500	0
202	20240709	174900	303925850	22500	22500	22500	22500	0
203	20240709	174800	303925850	22500	22500	22500	22500	0
204	20240709	174700	303925850	22500	22500	22500	22500	0
205	20240709	174600	303925850	22500	22500	22500	22500	0
206	20240709	174500	303925850	22500	22500	22500	22500	0
207	20240709	174400	303925850	22500	22500	22500	22500	0
208	20240709	174300	303925850	22500	22500	22500	22500	0
209	20240709	174200	303925850	22500	22500	22500	22500	0
210	20240709	174100	303925850	22500	22500	22500	22500	0
211	20240709	174000	303925850	22500	22500	22500	22500	0
212	20240709	173900	303925850	22500	22500	22500	22500	477
213	20240709	173800	303925850	22500	22500	22500	22500	0
214	20240709	173700	303925850	22500	22500	22500	22500	0
215	20240709	173600	303925850	22500	22500	22500	22500	0
216	20240709	173500	303925850	22500	22500	22500	22500	0
217	20240709	173400	303925850	22500	22500	22500	22500	0
218	20240709	173300	303925850	22500	22500	22500	22500	0
219	20240709	173200	303925850	22500	22500	22500	22500	0
220	20240709	173100	303925850	22500	22500	22500	22500	0
221	20240709	173000	303925850	22500	22500	22500	22500	0
222	20240709	172900	303925850	22500	22500	22500	22500	0
223	20240709	172800	303925850	22500	22500	22500	22500	0
224	20240709	172700	303925850	22500	22500	22500	22500	0
225	20240709	172600	303925850	22500	22500	22500	22500	0
226	20240709	172500	303925850	22500	22500	22500	22500	0
227	20240709	172400	303925850	22500	22500	22500	22500	0
228	20240709	172300	303925850	22500	22500	22500	22500	0
229	20240709	172200	303925850	22500	22500	22500	22500	0
230	20240709	172100	303925850	22500	22500	22500	22500	0
231	20240709	172000	303925850	22500	22500	22500	22500	0
232	20240709	171900	303925850	22500	22500	22500	22500	0
233	20240709	171800	303925850	22500	22500	22500	22500	0
234	20240709	171700	303925850	22500	22500	22500	22500	0
235	20240709	171600	303925850	22500	22500	22500	22500	0
236	20240709	171500	303925850	22500	22500	22500	22500	0
237	20240709	171400	303925850	22500	22500	22500	22500	0
238	20240709	171300	303925850	22500	22500	22500	22500	0
239	20240709	171200	303925850	22500	22500	22500	22500	0
240	20240709	171100	303925850	22500	22500	22500	22500	0
241	20240709	171000	303925850	22500	22500	22500	22500	0
242	20240709	170900	303925850	22500	22500	22500	22500	477
243	20240709	170800	303925850	22500	22500	22500	22500	0
244	20240709	170700	303925850	22500	22500	22500	22500	0
245	20240709	170600	303925850	22500	22500	22500	22500	0
246	20240709	170500	303925850	22500	22500	22500	22500	0
247	20240709	170400	303925850	22500	22500	22500	22500	0
248	20240709	170300	303925850	22500	22500	22500	22500	0
249	20240709	170200	303925850	22500	22500	22500	22500	0
250	20240709	170100	303925850	22500	22500	22500	22500	0
251	20240709	170000	303925850	22500	22500	22500	22500	0
252	20240709	165900	303925850	22500	22500	22500	22500	0
253	20240709	165800	303925850	22500	22500	22500	22500	0
254	20240709	165700	303925850	22500	22500	22500	22500	0
255	20240709	165600	303925850	22500	22500	22500	22500	0
256	20240709	165500	303925850	22500	22500	22500	22500	0
257	20240709	165400	303925850	22500	22500	22500	22500	0
258	20240709	165300	303925850	22500	22500	22500	22500	0
259	20240709	165200	303925850	22500	22500	22500	22500	0
260	20240709	165100	303925850	22500	22500	22500	22500	0
261	20240709	165000	303925850	22500	22500	22500	22500	0
262	20240709	164900	303925850	22500	22500	22500	22500	0
263	20240709	164800	303925850	22500	22500	22500	22500	0
264	20240709	164700	303925850	22500	22500	22500	22500	0
265	20240709	164600	303925850	22500	22500	22500	22500	0
266	20240709	164500	303925850	22500	22500	22500	22500	0
267	20240709	164400	303925850	22500	22500	22500	22500	0
268	20240709	164300	303925850	22500	22500	22500	22500	0
269	20240709	164200	303925850	22500	22500	22500	22500	0
270	20240709	164100	303925850	22500	22500	22500	22500	0
271	20240709	164000	303925850	22500	22500	22500	22500	0
272	20240709	163900	303925850	22500	22500	22500	22500	477
273	20240709	163800	303925850	22500	22500	22500	22500	0
274	20240709	163700	303925850	22500	22500	22500	22500	0
275	20240709	163600	303925850	22500	22500	22500	22500	0
276	20240709	163500	303925850	22500	22500	22500	22500	0
277	20240709	163400	303925850	22500	22500	22500	22500	0
278	20240709	163300	303925850	22500	22500	22500	22500	0
279	20240709	163200	303925850	22500	22500	22500	22500	0
280	20240709	163100	303925850	22500	22500	22500	22500	0
281	20240709	163000	303925850	22500	22500	22500	22500	0
282	20240709	162900	303925850	22500	22500	22500	22500	0
283	20240709	162800	303925850	22500	22500	22500	22500	0
284	20240709	162700	303925850	22500	22500	22500	22500	0
285	20240709	162600	303925850	22500	22500	22500	22500	0
286	20240709	162500	303925850	22500	22500	22500	22500	0
287	20240709	162400	303925850	22500	22500	22500	22500	0
288	20240709	162300	303925850	22500	22500	22500	22500	0
289	20240709	162200	303925850	22500	22500	22500	22500	0
290	20240709	162100	303925850	22500	22500	22500	22500	0
291	20240709	162000	303925850	22500	22500	22500	22500	0
292	20240709	161900	303925850	22500	22500	22500	22500	0
293	20240709	161800	303925850	22500	22500	22500	22500	0
294	20240709	161700	303925850	22500	22500	22500	22500	0
295	20240709	161600	303925850	22500	22500	22500	22500	0
296	20240709	161500	303925850	22500	22500	22500	22500	0
297	20240709	161400	303925850	22500	22500	22500	22500	0
298	20240709	161300	303925850	22500	22500	22500	22500	0
299	20240709	161200	303925850	22500	22500	22500	22500	0
300	20240709	161100	303925850	22500	22500	22500	22500	0
301	20240709	161000	303925850	22500	22500	22500	22500	0
302	20240709	160900	303925850	22500	22500	22500	22500	477
303	20240709	160800	303925850	22500	22500	22500	22500	0
304	20240709	160700	303925850	22500	22500	22500	22500	0
305	20240709	160600	303925850	22500	22500	22500	22500	0
306	20240709	160500	303925850	22500	22500	22500	22500	0
307	20240709	160400	303925850	22500	22500	22500	22500	0
308	20240709	160300	303925850	22500	22500	22500	22500	0
309	20240709	160200	303925850	22500	22500	22500	22500	0
310	20240709	160100	303925850	22500	22500	22500	22500	0
311	20240709	160000	303925850	22500	22500	22500	22500	0
312	20240709	155900	303925850	22500	22500	22500	22500	0
313	20240709	155800	303925850	22500	22500	22500	22500	0
314	20240709	155700	303925850	22500	22500	22500	22500	0
315	20240709	155600	303925850	22500	22500	22500	22500	0
316	20240709	155500	303925850	22500	22500	22500	22500	0
317	20240709	155400	303925850	22500	22500	22500	22500	0
318	20240709	155300	303925850	22500	22500	22500	22500	0
319	20240709	155200	303925850	22500	22500	22500	22500	0
320	20240709	155100	303925850	22500	22500	22500	22500	0
321	20240709	155000	303925850	22500	22500	22500	22500	0
322	20240709	154900	303925850	22500	22500	22500	22500	0
323	20240709	154800	303925850	22500	22500	22500	22500	0
324	20240709	154700	303925850	22500	22500	22500	22500	0
325	20240709	154600	303925850	22500	22500	22500	22500	0
326	20240709	154500	303925850	22500	22500	22500	22500	0
327	20240709	154400	303925850	22500	22500	22500	22500	0
328	20240709	154300	303925850	22500	22500	22500	22500	0
329	20240709	154200	303925850	22500	22500	22500	22500	0
330	20240709	154100	303925850	22500	22500	22500	22500	0
331	20240709	154000	303925850	22500	22500	22500	22500	0
332	20240709	153900	303925850	22500	22500	22500	22500	477
333	20240709	153800	303925850	22500	22500	22500	22500	0
334	20240709	153700	303925850	22500	22500	22500	22500	0
335	20240709	153600	303925850	22500	22500	22500	22500	0
336	20240709	153500	303925850	22500	22500	22500	22500	0
337	20240709	153400	303925850	22500	22500	22500	22500	0
338	20240709	153300	303925850	22500	22500	22500	22500	0
339	20240709	153200	303925850	22500	22500	22500	22500	0
340	20240709	153100	303925850	22500	22500	22500	22500	0
341	20240709	153000	303925850	22500	22500	22500	22500	477
342	20240709	152900	293193350	22500	22500	22500	22500	0
343	20240709	152800	293193350	22500	22500	22500	22500	0
344	20240709	152700	293193350	22500	22500	22500	22500	0
345	20240709	152600	293193350	22500	22500	22500	22500	0
346	20240709	152500	293193350	22500	22500	22500	22500	0
347	20240709	152400	293193350	22500	22500	22500	22500	0
348	20240709	152300	293193350	22500	22500	22500	22500	0
349	20240709	152200	293193350	22500	22500	22500	22500	0
350	20240709	152100	293193350	22500	22500	22500	22500	0
351	20240709	152000	293193350	22500	22500	22500	22500	0
352	20240709	151900	293193350	22500	22450	22500	22450	161
353	20240709	151800	289576350	22450	22500	22500	22450	653
354	20240709	151700	274916450	22450	22500	22500	22450	131
355	20240709	151600	271973950	22500	22500	22500	22500	171
356	20240709	151500	268126450	22500	22450	22500	22450	2
357	20240709	151400	268081500	22500	22500	22500	22500	2
358	20240709	151300	268036500	22450	22450	22450	22450	10
359	20240709	151200	267812000	22500	22450	22500	22450	57
360	20240709	151100	266529700	22450	22450	22500	22450	51
361	20240709	151000	265384650	22500	22500	22500	22500	0
362	20240709	150900	265384650	22500	22500	22500	22500	3
363	20240709	150800	265317150	22500	22500	22500	22500	3
364	20240709	150700	265249650	22500	22500	22500	22500	1
365	20240709	150600	265227150	22450	22450	22450	22450	9
366	20240709	150500	265025100	22500	22500	22500	22500	2
367	20240709	150400	264980100	22500	22450	22500	22450	13
368	20240709	150300	264687950	22500	22500	22500	22500	0
369	20240709	150200	264687950	22500	22500	22500	22500	2
370	20240709	150100	264642950	22450	22500	22500	22450	133
371	20240709	150000	261657050	22500	22500	22500	22500	3
372	20240709	145900	261589550	22500	22500	22500	22500	40
373	20240709	145800	260689550	22500	22500	22500	22500	40
374	20240709	145700	259789550	22450	22450	22450	22450	5
375	20240709	145600	259677300	22450	22450	22450	22450	0
376	20240709	145500	259677300	22450	22450	22450	22450	30
377	20240709	145400	259003800	22450	22450	22450	22450	0
378	20240709	145300	259003800	22450	22450	22450	22450	0
379	20240709	145200	259003800	22450	22450	22450	22450	19
380	20240709	145100	258577250	22450	22450	22450	22450	1
381	20240709	145000	258554800	22450	22450	22450	22450	0
382	20240709	144900	258554800	22450	22450	22450	22450	0
383	20240709	144800	258554800	22450	22450	22450	22450	2
384	20240709	144700	258509900	22450	22450	22450	22450	0
385	20240709	144600	258509900	22450	22450	22450	22450	0
386	20240709	144500	258509900	22450	22450	22450	22450	3
387	20240709	144400	258442550	22450	22500	22500	22450	54
388	20240709	144300	257228050	22450	22500	22500	22450	102
389	20240709	144200	254933150	22500	22500	22500	22500	0
390	20240709	144100	254933150	22500	22500	22500	22500	1
391	20240709	144000	254910650	22500	22500	22500	22500	0
392	20240709	143900	254910650	22500	22500	22500	22500	16
393	20240709	143800	254550650	22450	22450	22450	22450	114
394	20240709	143700	251991350	22450	22450	22450	22450	2
395	20240709	143600	251946450	22450	22450	22450	22450	0
396	20240709	143500	251946450	22450	22450	22450	22450	0
397	20240709	143400	251946450	22450	22450	22450	22450	1
398	20240709	143300	251924000	22400	22450	22450	22400	11
399	20240709	143200	251677500	22450	22450	22450	22450	0
400	20240709	143100	251677500	22450	22450	22450	22450	10
401	20240709	143000	251453000	22450	22450	22450	22400	34
402	20240709	142900	250689750	22450	22400	22450	22400	96
403	20240709	142800	248539300	22400	22400	22400	22400	0
404	20240709	142700	248539300	22400	22450	22450	22400	214
405	20240709	142600	243736000	22500	22500	22500	22500	9
406	20240709	142500	243533500	22500	22500	22500	22500	0
407	20240709	142400	243533500	22500	22500	22500	22500	5
408	20240709	142300	243421000	22450	22450	22450	22450	73
409	20240709	142200	241782150	22450	22450	22450	22450	113
410	20240709	142100	239245300	22450	22450	22450	22450	0
411	20240709	142000	239245300	22450	22450	22450	22450	0
412	20240709	141900	239245300	22450	22450	22450	22450	0
413	20240709	141800	239245300	22450	22450	22450	22450	12
414	20240709	141700	238975900	22450	22450	22450	22450	0
415	20240709	141600	238975900	22450	22450	22450	22450	0
416	20240709	141500	238975900	22450	22450	22450	22450	17
417	20240709	141400	238594250	22450	22450	22450	22450	0
418	20240709	141300	238594250	22450	22450	22450	22450	3
419	20240709	141200	238526900	22450	22450	22450	22450	0
420	20240709	141100	238526900	22450	22450	22450	22450	17
421	20240709	141000	238145250	22450	22450	22450	22450	3
422	20240709	140900	238077900	22450	22450	22450	22450	272
423	20240709	140800	231971500	22450	22450	22450	22450	1
424	20240709	140700	231949050	22450	22450	22450	22450	0
425	20240709	140600	231949050	22450	22450	22450	22450	1
426	20240709	140500	231926600	22450	22450	22450	22450	0
427	20240709	140400	231926600	22450	22450	22450	22450	21
428	20240709	140300	231455150	22400	22400	22400	22400	0
429	20240709	140200	231455150	22400	22400	22400	22400	58
430	20240709	140100	230155950	22400	22400	22400	22400	0
431	20240709	140000	230155950	22400	22400	22400	22400	250
432	20240709	135900	224555950	22450	22450	22450	22450	5
433	20240709	135800	224443700	22450	22450	22450	22450	20
434	20240709	135700	223994700	22400	22400	22400	22400	0
435	20240709	135600	223994700	22400	22450	22450	22400	639
436	20240709	135500	209650400	22400	22400	22400	22400	1
437	20240709	135400	209628000	22450	22450	22450	22450	0
438	20240709	135300	209628000	22450	22450	22450	22450	0
439	20240709	135200	209628000	22450	22450	22450	22450	0
440	20240709	135100	209628000	22450	22450	22450	22450	1
441	20240709	135000	209605550	22400	22400	22400	22400	0
442	20240709	134900	209605550	22400	22400	22400	22400	0
443	20240709	134800	209605550	22400	22400	22400	22400	0
444	20240709	134700	209605550	22400	22400	22400	22400	0
445	20240709	134600	209605550	22400	22400	22400	22400	0
446	20240709	134500	209605550	22400	22400	22400	22400	0
447	20240709	134400	209605550	22400	22400	22400	22400	1
448	20240709	134300	209583150	22450	22450	22450	22450	50
449	20240709	134200	208460650	22400	22400	22400	22400	0
450	20240709	134100	208460650	22400	22400	22400	22400	6
451	20240709	134000	208326250	22400	22400	22400	22400	0
452	20240709	133900	208326250	22400	22400	22400	22400	0
453	20240709	133800	208326250	22400	22450	22450	22400	11
454	20240709	133700	208079800	22400	22400	22400	22400	1
455	20240709	133600	208057400	22400	22400	22400	22400	1
456	20240709	133500	208035000	22450	22450	22450	22450	0
457	20240709	133400	208035000	22450	22450	22450	22450	0
458	20240709	133300	208035000	22450	22450	22450	22400	12
459	20240709	133200	207765650	22450	22450	22450	22450	0
460	20240709	133100	207765650	22450	22450	22450	22450	0
461	20240709	133000	207765650	22450	22450	22450	22450	2
462	20240709	132900	207720750	22450	22450	22450	22450	4
463	20240709	132800	207630950	22400	22400	22400	22400	17
464	20240709	132700	207250150	22400	22400	22400	22400	0
465	20240709	132600	207250150	22400	22400	22400	22400	165
466	20240709	132500	203554150	22450	22450	22450	22450	100
467	20240709	132400	201309150	22450	22450	22450	22450	1
468	20240709	132300	201286700	22450	22450	22450	22450	0
469	20240709	132200	201286700	22450	22450	22450	22450	1
470	20240709	132100	201264250	22450	22450	22450	22450	0
471	20240709	132000	201264250	22450	22450	22450	22450	0
472	20240709	131900	201264250	22450	22450	22450	22450	0
473	20240709	131800	201264250	22450	22450	22450	22450	0
474	20240709	131700	201264250	22450	22450	22450	22450	1
475	20240709	131600	201241800	22400	22450	22450	22400	20
476	20240709	131500	200793750	22400	22400	22400	22400	0
477	20240709	131400	200793750	22400	22400	22400	22400	0
478	20240709	131300	200793750	22400	22400	22400	22400	0
479	20240709	131200	200793750	22400	22400	22400	22400	0
480	20240709	131100	200793750	22400	22400	22400	22400	1
481	20240709	131000	200771350	22400	22400	22400	22400	0
482	20240709	130900	200771350	22400	22400	22400	22400	13
483	20240709	130800	200480150	22400	22400	22400	22400	19
484	20240709	130700	200054550	22400	22400	22400	22400	77
485	20240709	130600	198329750	22400	22400	22400	22400	0
486	20240709	130500	198329750	22400	22400	22400	22400	16
487	20240709	130400	197971350	22350	22350	22350	22350	65
488	20240709	130300	196518600	22400	22400	22400	22400	0
489	20240709	130200	196518600	22400	22400	22400	22400	0
490	20240709	130100	196518600	22400	22400	22400	22400	0
491	20240709	130000	196518600	22400	22400	22400	22400	0
492	20240709	125900	196518600	22400	22400	22400	22400	16
493	20240709	125800	196160200	22350	22350	22350	22350	0
494	20240709	125700	196160200	22350	22350	22350	22350	2
495	20240709	125600	196115500	22350	22350	22350	22350	0
496	20240709	125500	196115500	22350	22400	22450	22350	232
497	20240709	125400	190918700	22400	22400	22400	22400	146
498	20240709	125300	187648300	22450	22450	22450	22450	3
499	20240709	125200	187580950	22450	22450	22450	22450	3
500	20240709	125100	187513600	22400	22400	22400	22400	1
501	20240709	125000	187491200	22400	22400	22400	22400	0
502	20240709	124900	187491200	22400	22400	22400	22400	0
503	20240709	124800	187491200	22400	22400	22400	22400	4
504	20240709	124700	187401600	22400	22400	22400	22400	1
505	20240709	124600	187379200	22400	22400	22400	22400	3
506	20240709	124500	187312000	22400	22400	22400	22400	1
507	20240709	124400	187289600	22400	22400	22400	22400	0
508	20240709	124300	187289600	22400	22400	22400	22400	0
509	20240709	124200	187289600	22400	22400	22400	22400	1
510	20240709	124100	187267200	22400	22400	22400	22400	2
511	20240709	124000	187222400	22400	22400	22400	22400	0
512	20240709	123900	187222400	22400	22400	22400	22400	0
513	20240709	123800	187222400	22400	22400	22400	22400	0
514	20240709	123700	187222400	22400	22400	22400	22400	0
515	20240709	123600	187222400	22400	22400	22400	22400	0
516	20240709	123500	187222400	22400	22400	22400	22400	0
517	20240709	123400	187222400	22400	22400	22400	22400	7
518	20240709	123300	187065600	22400	22400	22400	22400	22
519	20240709	123200	186572800	22400	22400	22400	22400	25
520	20240709	123100	186012800	22400	22400	22400	22400	1
521	20240709	123000	185990400	22400	22400	22400	22400	5
522	20240709	122900	185878400	22400	22400	22400	22400	2
523	20240709	122800	185833600	22400	22400	22400	22400	0
524	20240709	122700	185833600	22400	22400	22400	22400	0
525	20240709	122600	185833600	22400	22400	22400	22400	80
526	20240709	122500	184041600	22450	22450	22450	22450	5
527	20240709	122400	183929350	22450	22450	22450	22450	0
528	20240709	122300	183929350	22450	22450	22450	22450	0
529	20240709	122200	183929350	22450	22450	22450	22450	0
530	20240709	122100	183929350	22450	22450	22450	22450	0
531	20240709	122000	183929350	22450	22450	22450	22450	0
532	20240709	121900	183929350	22450	22450	22450	22450	1
533	20240709	121800	183906900	22400	22400	22400	22400	0
534	20240709	121700	183906900	22400	22400	22400	22400	0
535	20240709	121600	183906900	22400	22400	22400	22400	81
536	20240709	121500	182092500	22400	22400	22400	22400	0
537	20240709	121400	182092500	22400	22400	22400	22400	0
538	20240709	121300	182092500	22400	22400	22400	22400	0
539	20240709	121200	182092500	22400	22400	22400	22400	10
540	20240709	121100	181868500	22450	22450	22450	22450	1
541	20240709	121000	181846050	22400	22400	22400	22400	0
542	20240709	120900	181846050	22400	22400	22400	22400	31
543	20240709	120800	181151650	22400	22400	22400	22400	0
544	20240709	120700	181151650	22400	22400	22400	22400	199
545	20240709	120600	176694050	22400	22400	22400	22400	0
546	20240709	120500	176694050	22400	22400	22400	22400	10
547	20240709	120400	176470050	22450	22450	22450	22450	0
548	20240709	120300	176470050	22450	22450	22450	22450	0
549	20240709	120200	176470050	22450	22450	22450	22450	0
550	20240709	120100	176470050	22450	22450	22450	22450	1
551	20240709	120000	176447600	22400	22450	22450	22400	3
552	20240709	115900	176380350	22400	22400	22400	22400	12
553	20240709	115800	176111550	22450	22450	22450	22450	10
554	20240709	115700	175887050	22450	22450	22450	22450	5
555	20240709	115600	175774800	22450	22450	22450	22450	5
556	20240709	115500	175662550	22400	22400	22400	22400	2
557	20240709	115400	175617750	22450	22450	22450	22450	11
558	20240709	115300	175370800	22450	22450	22450	22450	0
559	20240709	115200	175370800	22450	22450	22450	22450	0
560	20240709	115100	175370800	22450	22450	22450	22450	0
561	20240709	115000	175370800	22450	22450	22450	22450	0
562	20240709	114900	175370800	22450	22450	22450	22450	2
563	20240709	114800	175325900	22450	22450	22450	22450	0
564	20240709	114700	175325900	22450	22450	22450	22450	1
565	20240709	114600	175303450	22450	22450	22450	22450	0
566	20240709	114500	175303450	22450	22450	22450	22450	0
567	20240709	114400	175303450	22450	22450	22450	22450	0
568	20240709	114300	175303450	22450	22450	22450	22450	0
569	20240709	114200	175303450	22450	22450	22450	22450	4
570	20240709	114100	175213650	22450	22450	22450	22450	0
571	20240709	114000	175213650	22450	22450	22450	22450	0
572	20240709	113900	175213650	22450	22450	22450	22450	0
573	20240709	113800	175213650	22450	22450	22450	22450	5
574	20240709	113700	175101400	22450	22400	22450	22400	51
575	20240709	113600	173958950	22400	22400	22400	22400	0
576	20240709	113500	173958950	22400	22400	22400	22400	0
577	20240709	113400	173958950	22400	22400	22400	22400	1
578	20240709	113300	173936550	22450	22450	22450	22450	0
579	20240709	113200	173936550	22450	22450	22450	22450	0
580	20240709	113100	173936550	22450	22450	22450	22450	0
581	20240709	113000	173936550	22450	22450	22450	22450	0
582	20240709	112900	173936550	22450	22450	22450	22450	0
583	20240709	112800	173936550	22450	22450	22450	22450	8
584	20240709	112700	173756950	22450	22450	22450	22450	1
585	20240709	112600	173734500	22400	22400	22400	22400	0
586	20240709	112500	173734500	22400	22400	22400	22400	5
587	20240709	112400	173622500	22400	22450	22450	22400	24
588	20240709	112300	173084400	22400	22400	22400	22400	0
589	20240709	112200	173084400	22400	22400	22400	22400	0
590	20240709	112100	173084400	22400	22400	22400	22400	0
591	20240709	112000	173084400	22400	22400	22400	22400	0
592	20240709	111900	173084400	22400	22400	22400	22400	0
593	20240709	111800	173084400	22400	22350	22400	22350	13
594	20240709	111700	172793700	22400	22400	22400	22400	0
595	20240709	111600	172793700	22400	22400	22400	22400	1
596	20240709	111500	172771300	22400	22400	22400	22400	0
597	20240709	111400	172771300	22400	22400	22400	22400	5
598	20240709	111300	172659300	22400	22400	22400	22400	5
599	20240709	111200	172547300	22400	22350	22400	22350	94
600	20240709	111100	170445550	22400	22400	22400	22400	0
601	20240709	111000	170445550	22400	22400	22400	22400	0
602	20240709	110900	170445550	22400	22400	22400	22400	3
603	20240709	110800	170378350	22350	22350	22350	22350	1
604	20240709	110700	170356000	22350	22350	22350	22350	0
605	20240709	110600	170356000	22350	22350	22350	22350	0
606	20240709	110500	170356000	22350	22350	22350	22350	2
607	20240709	110400	170311300	22300	22300	22300	22300	0
608	20240709	110300	170311300	22300	22300	22300	22300	0
609	20240709	110200	170311300	22300	22350	22350	22300	43
610	20240709	110100	169352250	22300	22300	22300	22300	0
611	20240709	110000	169352250	22300	22350	22350	22300	92
612	20240709	105900	167296150	22350	22350	22350	22350	0
613	20240709	105800	167296150	22350	22350	22350	22350	50
614	20240709	105700	166178650	22350	22400	22400	22350	55
615	20240709	105600	164949150	22350	22350	22350	22350	1
616	20240709	105500	164926800	22350	22350	22350	22350	1
617	20240709	105400	164904450	22350	22350	22350	22350	0
618	20240709	105300	164904450	22350	22350	22350	22350	17
619	20240709	105200	164524500	22350	22350	22350	22350	0
620	20240709	105100	164524500	22350	22350	22350	22350	0
621	20240709	105000	164524500	22350	22350	22350	22350	78
622	20240709	104900	162781200	22400	22400	22400	22400	318
623	20240709	104800	155658000	22400	22400	22400	22400	32
624	20240709	104700	154941200	22400	22400	22400	22400	0
625	20240709	104600	154941200	22400	22400	22400	22400	1
626	20240709	104500	154918800	22450	22450	22450	22450	1
627	20240709	104400	154896350	22400	22400	22400	22400	0
628	20240709	104300	154896350	22400	22400	22400	22400	0
629	20240709	104200	154896350	22400	22400	22400	22400	0
630	20240709	104100	154896350	22400	22400	22400	22400	0
631	20240709	104000	154896350	22400	22400	22400	22400	0
632	20240709	103900	154896350	22400	22400	22400	22400	0
633	20240709	103800	154896350	22400	22400	22400	22400	0
634	20240709	103700	154896350	22400	22400	22400	22400	0
635	20240709	103600	154896350	22400	22400	22400	22400	3
636	20240709	103500	154829150	22400	22400	22400	22400	0
637	20240709	103400	154829150	22400	22400	22400	22400	0
638	20240709	103300	154829150	22400	22400	22400	22400	0
639	20240709	103200	154829150	22400	22400	22400	22400	0
640	20240709	103100	154829150	22400	22400	22400	22400	0
641	20240709	103000	154829150	22400	22400	22400	22400	0
642	20240709	102900	154829150	22400	22450	22450	22400	51
643	20240709	102800	153686700	22400	22400	22400	22400	0
644	20240709	102700	153686700	22400	22400	22400	22400	140
645	20240709	102600	150550700	22400	22450	22450	22400	40
646	20240709	102500	149654650	22450	22450	22450	22450	0
647	20240709	102400	149654650	22450	22450	22450	22450	10
648	20240709	102300	149430150	22450	22450	22450	22450	0
649	20240709	102200	149430150	22450	22450	22450	22450	0
650	20240709	102100	149430150	22450	22450	22450	22450	10
651	20240709	102000	149205650	22450	22450	22450	22450	0
652	20240709	101900	149205650	22450	22450	22450	22450	5
653	20240709	101800	149093400	22400	22400	22400	22400	1
654	20240709	101700	149071000	22400	22400	22400	22400	0
655	20240709	101600	149071000	22400	22400	22400	22400	0
656	20240709	101500	149071000	22400	22400	22400	22400	29
657	20240709	101400	148421400	22350	22350	22350	22350	5
658	20240709	101300	148309650	22350	22350	22350	22350	0
659	20240709	101200	148309650	22350	22350	22350	22350	201
660	20240709	101100	143817300	22400	22400	22400	22400	368
661	20240709	101000	135574100	22450	22450	22500	22450	249
662	20240709	100900	129984000	22500	22500	22500	22500	17
663	20240709	100800	129601500	22450	22450	22450	22450	0
664	20240709	100700	129601500	22450	22450	22450	22450	81
665	20240709	100600	127783050	22450	22450	22450	22450	6
666	20240709	100500	127648350	22500	22450	22500	22450	118
667	20240709	100400	124999150	22550	22450	22550	22450	46
668	20240709	100300	123966250	22550	22550	22550	22550	0
669	20240709	100200	123966250	22550	22550	22550	22550	1
670	20240709	100100	123943700	22450	22500	22500	22450	205
671	20240709	100000	119337450	22500	22600	22600	22500	112
672	20240709	095900	116812500	22550	22600	22600	22550	209
673	20240709	095800	112099450	22550	22550	22550	22550	53
674	20240709	095700	110904300	22600	22550	22600	22550	89
675	20240709	095600	108894350	22550	22550	22550	22550	0
676	20240709	095500	108894350	22550	22550	22550	22550	104
677	20240709	095400	106549150	22550	22550	22550	22550	0
678	20240709	095300	106549150	22550	22550	22550	22550	19
679	20240709	095200	106120700	22550	22600	22600	22550	223
680	20240709	095100	101080950	22600	22600	22600	22600	3
681	20240709	095000	101013150	22600	22550	22600	22550	18
682	20240709	094900	100607200	22500	22550	22650	22500	228
683	20240709	094800	95456500	22550	22550	22550	22550	16
684	20240709	094700	95095700	22550	22500	22600	22500	1617
685	20240709	094600	58696850	22500	22500	22500	22500	2
686	20240709	094500	58651850	22500	22500	22500	22500	6
687	20240709	094400	58516850	22500	22500	22500	22500	1
688	20240709	094300	58494350	22500	22500	22500	22500	13
689	20240709	094200	58201850	22500	22500	22500	22500	30
690	20240709	094100	57526850	22500	22500	22500	22500	10
691	20240709	094000	57301850	22500	22450	22500	22450	6
692	20240709	093900	57166900	22500	22500	22500	22500	2
693	20240709	093800	57121900	22500	22500	22500	22500	2
694	20240709	093700	57076900	22500	22500	22500	22500	217
695	20240709	093600	52194400	22500	22500	22500	22500	0
696	20240709	093500	52194400	22500	22450	22500	22450	29
697	20240709	093400	51543250	22450	22450	22450	22450	75
698	20240709	093300	49859500	22450	22450	22450	22450	41
699	20240709	093200	48939050	22500	22500	22500	22500	38
700	20240709	093100	48084050	22500	22500	22500	22500	9
701	20240709	093000	47881550	22500	22450	22500	22450	5
702	20240709	092900	47769150	22450	22550	22600	22400	89
703	20240709	092800	45764100	22550	22400	22550	22400	580
704	20240709	092700	32712600	22500	22350	22500	22350	284
705	20240709	092600	26350150	22350	22400	22400	22350	50
706	20240709	092500	25230250	22400	22400	22400	22400	29
707	20240709	092400	24580650	22400	22400	22400	22400	2
708	20240709	092300	24535850	22400	22400	22400	22400	54
709	20240709	092200	23326250	22400	22350	22400	22350	205
710	20240709	092100	18735000	22400	22400	22400	22400	17
711	20240709	092000	18354200	22400	22400	22400	22400	7
712	20240709	091900	18197400	22400	22400	22400	22400	3
713	20240709	091800	18130200	22400	22400	22400	22400	10
714	20240709	091700	17906200	22400	22400	22400	22400	72
715	20240709	091600	16293400	22350	22350	22350	22350	0
716	20240709	091500	16293400	22350	22350	22350	22350	10
717	20240709	091400	16069900	22350	22350	22350	22350	52
718	20240709	091300	14907700	22400	22400	22400	22400	15
719	20240709	091200	14571700	22400	22400	22400	22400	20
720	20240709	091100	14123700	22400	22400	22400	22350	14
721	20240709	091000	13810250	22400	22400	22400	22400	6
722	20240709	090900	13675850	22400	22400	22450	22400	49
723	20240709	090800	12578150	22350	22400	22400	22350	34
724	20240709	090700	11817400	22400	22400	22400	22400	3
725	20240709	090600	11750200	22300	22300	22300	22300	0
726	20240709	090500	11750200	22300	22350	22350	22300	41
727	20240709	090400	10834400	22300	22300	22350	22300	38
728	20240709	090300	9986200	22300	22300	22300	22250	79
729	20240709	090200	8225200	22300	22300	22300	22300	20
730	20240709	090100	7779200	22350	22300	22350	22300	71
731	20240709	090000	6194850	22250	22200	22250	22200	279