KissMeData/063160/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194600	82331300	22500	22500	22500	22500	38
3	20240709	194500	82331300	22500	22500	22500	22500	0
4	20240709	194400	82331300	22500	22500	22500	22500	0
5	20240709	194300	82331300	22500	22500	22500	22500	0
6	20240709	194200	82331300	22500	22500	22500	22500	0
7	20240709	194100	82331300	22500	22500	22500	22500	0
8	20240709	194000	82331300	22500	22500	22500	22500	0
9	20240709	193900	82331300	22500	22500	22500	22500	0
10	20240709	193800	82331300	22500	22500	22500	22500	0
11	20240709	193700	82331300	22500	22500	22500	22500	0
12	20240709	193600	82331300	22500	22500	22500	22500	0
13	20240709	193500	82331300	22500	22500	22500	22500	0
14	20240709	193400	82331300	22500	22500	22500	22500	0
15	20240709	193300	82331300	22500	22500	22500	22500	0
16	20240709	193200	82331300	22500	22500	22500	22500	0
17	20240709	193100	82331300	22500	22500	22500	22500	0
18	20240709	193000	82331300	22500	22500	22500	22500	0
19	20240709	192900	82331300	22500	22500	22500	22500	0
20	20240709	192800	82331300	22500	22500	22500	22500	0
21	20240709	192700	82331300	22500	22500	22500	22500	0
22	20240709	192600	82331300	22500	22500	22500	22500	0
23	20240709	192500	82331300	22500	22500	22500	22500	0
24	20240709	192400	82331300	22500	22500	22500	22500	0
25	20240709	192300	82331300	22500	22500	22500	22500	0
26	20240709	192200	82331300	22500	22500	22500	22500	0
27	20240709	192100	82331300	22500	22500	22500	22500	0
28	20240709	192000	82331300	22500	22500	22500	22500	0
29	20240709	191900	82331300	22500	22500	22500	22500	0
30	20240709	191800	82331300	22500	22500	22500	22500	0
31	20240709	191700	82331300	22500	22500	22500	22500	0
32	20240709	191600	82331300	22500	22500	22500	22500	38
33	20240709	191500	82331300	22500	22500	22500	22500	0
34	20240709	191400	82331300	22500	22500	22500	22500	0
35	20240709	191300	82331300	22500	22500	22500	22500	0
36	20240709	191200	82331300	22500	22500	22500	22500	0
37	20240709	191100	82331300	22500	22500	22500	22500	0
38	20240709	191000	82331300	22500	22500	22500	22500	0
39	20240709	190900	82331300	22500	22500	22500	22500	0
40	20240709	190800	82331300	22500	22500	22500	22500	0
41	20240709	190700	82331300	22500	22500	22500	22500	0
42	20240709	190600	82331300	22500	22500	22500	22500	0
43	20240709	190500	82331300	22500	22500	22500	22500	0
44	20240709	190400	82331300	22500	22500	22500	22500	0
45	20240709	190300	82331300	22500	22500	22500	22500	0
46	20240709	190200	82331300	22500	22500	22500	22500	0
47	20240709	190100	82331300	22500	22500	22500	22500	0
48	20240709	190000	82331300	22500	22500	22500	22500	0
49	20240709	185900	82331300	22500	22500	22500	22500	0
50	20240709	185800	82331300	22500	22500	22500	22500	0
51	20240709	185700	82331300	22500	22500	22500	22500	0
52	20240709	185600	82331300	22500	22500	22500	22500	0
53	20240709	185500	82331300	22500	22500	22500	22500	0
54	20240709	185400	82331300	22500	22500	22500	22500	0
55	20240709	185300	82331300	22500	22500	22500	22500	0
56	20240709	185200	82331300	22500	22500	22500	22500	0
57	20240709	185100	82331300	22500	22500	22500	22500	0
58	20240709	185000	82331300	22500	22500	22500	22500	0
59	20240709	184900	82331300	22500	22500	22500	22500	0
60	20240709	184800	82331300	22500	22500	22500	22500	0
61	20240709	184700	82331300	22500	22500	22500	22500	0
62	20240709	184600	82331300	22500	22500	22500	22500	38
63	20240709	184500	82331300	22500	22500	22500	22500	0
64	20240709	184400	82331300	22500	22500	22500	22500	0
65	20240709	184300	82331300	22500	22500	22500	22500	0
66	20240709	184200	82331300	22500	22500	22500	22500	0
67	20240709	184100	82331300	22500	22500	22500	22500	0
68	20240709	184000	82331300	22500	22500	22500	22500	0
69	20240709	183900	82331300	22500	22500	22500	22500	0
70	20240709	183800	82331300	22500	22500	22500	22500	0
71	20240709	183700	82331300	22500	22500	22500	22500	0
72	20240709	183600	82331300	22500	22500	22500	22500	0
73	20240709	183500	82331300	22500	22500	22500	22500	0
74	20240709	183400	82331300	22500	22500	22500	22500	0
75	20240709	183300	82331300	22500	22500	22500	22500	0
76	20240709	183200	82331300	22500	22500	22500	22500	0
77	20240709	183100	82331300	22500	22500	22500	22500	0
78	20240709	183000	82331300	22500	22500	22500	22500	0
79	20240709	182900	82331300	22500	22500	22500	22500	0
80	20240709	182800	82331300	22500	22500	22500	22500	0
81	20240709	182700	82331300	22500	22500	22500	22500	0
82	20240709	182600	82331300	22500	22500	22500	22500	0
83	20240709	182500	82331300	22500	22500	22500	22500	0
84	20240709	182400	82331300	22500	22500	22500	22500	0
85	20240709	182300	82331300	22500	22500	22500	22500	0
86	20240709	182200	82331300	22500	22500	22500	22500	0
87	20240709	182100	82331300	22500	22500	22500	22500	0
88	20240709	182000	82331300	22500	22500	22500	22500	0
89	20240709	181900	82331300	22500	22500	22500	22500	0
90	20240709	181800	82331300	22500	22500	22500	22500	0
91	20240709	181700	82331300	22500	22500	22500	22500	0
92	20240709	181600	82331300	22500	22500	22500	22500	38
93	20240709	181500	82331300	22500	22500	22500	22500	0
94	20240709	181400	82331300	22500	22500	22500	22500	0
95	20240709	181300	82331300	22500	22500	22500	22500	0
96	20240709	181200	82331300	22500	22500	22500	22500	0
97	20240709	181100	82331300	22500	22500	22500	22500	0
98	20240709	181000	82331300	22500	22500	22500	22500	0
99	20240709	180900	82331300	22500	22500	22500	22500	0
100	20240709	180800	82331300	22500	22500	22500	22500	0
101	20240709	180700	82331300	22500	22500	22500	22500	0
102	20240709	180600	82331300	22500	22500	22500	22500	0
103	20240709	180500	82331300	22500	22500	22500	22500	0
104	20240709	180400	82331300	22500	22500	22500	22500	0
105	20240709	180300	82331300	22500	22500	22500	22500	0
106	20240709	180200	82331300	22500	22500	22500	22500	0
107	20240709	180100	82331300	22500	22500	22500	22500	0
108	20240709	180000	82331300	22500	22500	22500	22500	0
109	20240709	175900	82331300	22500	22500	22500	22500	0
110	20240709	175800	82331300	22500	22500	22500	22500	0
111	20240709	175700	82331300	22500	22500	22500	22500	0
112	20240709	175600	82331300	22500	22500	22500	22500	0
113	20240709	175500	82331300	22500	22500	22500	22500	0
114	20240709	175400	82331300	22500	22500	22500	22500	0
115	20240709	175300	82331300	22500	22500	22500	22500	0
116	20240709	175200	82331300	22500	22500	22500	22500	0
117	20240709	175100	82331300	22500	22500	22500	22500	0
118	20240709	175000	82331300	22500	22500	22500	22500	0
119	20240709	174900	82331300	22500	22500	22500	22500	0
120	20240709	174800	82331300	22500	22500	22500	22500	0
121	20240709	174700	82331300	22500	22500	22500	22500	0
122	20240709	174600	82331300	22500	22500	22500	22500	38
123	20240709	174500	82331300	22500	22500	22500	22500	0
124	20240709	174400	82331300	22500	22500	22500	22500	0
125	20240709	174300	82331300	22500	22500	22500	22500	0
126	20240709	174200	82331300	22500	22500	22500	22500	0
127	20240709	174100	82331300	22500	22500	22500	22500	0
128	20240709	174000	82331300	22500	22500	22500	22500	0
129	20240709	173900	82331300	22500	22500	22500	22500	0
130	20240709	173800	82331300	22500	22500	22500	22500	0
131	20240709	173700	82331300	22500	22500	22500	22500	0
132	20240709	173600	82331300	22500	22500	22500	22500	0
133	20240709	173500	82331300	22500	22500	22500	22500	0
134	20240709	173400	82331300	22500	22500	22500	22500	0
135	20240709	173300	82331300	22500	22500	22500	22500	0
136	20240709	173200	82331300	22500	22500	22500	22500	0
137	20240709	173100	82331300	22500	22500	22500	22500	0
138	20240709	173000	82331300	22500	22500	22500	22500	0
139	20240709	172900	82331300	22500	22500	22500	22500	0
140	20240709	172800	82331300	22500	22500	22500	22500	0
141	20240709	172700	82331300	22500	22500	22500	22500	0
142	20240709	172600	82331300	22500	22500	22500	22500	0
143	20240709	172500	82331300	22500	22500	22500	22500	0
144	20240709	172400	82331300	22500	22500	22500	22500	0
145	20240709	172300	82331300	22500	22500	22500	22500	0
146	20240709	172200	82331300	22500	22500	22500	22500	0
147	20240709	172100	82331300	22500	22500	22500	22500	0
148	20240709	172000	82331300	22500	22500	22500	22500	0
149	20240709	171900	82331300	22500	22500	22500	22500	0
150	20240709	171800	82331300	22500	22500	22500	22500	0
151	20240709	171700	82331300	22500	22500	22500	22500	0
152	20240709	171600	82331300	22500	22500	22500	22500	38
153	20240709	171500	82331300	22500	22500	22500	22500	0
154	20240709	171400	82331300	22500	22500	22500	22500	0
155	20240709	171300	82331300	22500	22500	22500	22500	0
156	20240709	171200	82331300	22500	22500	22500	22500	0
157	20240709	171100	82331300	22500	22500	22500	22500	0
158	20240709	171000	82331300	22500	22500	22500	22500	0
159	20240709	170900	82331300	22500	22500	22500	22500	0
160	20240709	170800	82331300	22500	22500	22500	22500	0
161	20240709	170700	82331300	22500	22500	22500	22500	0
162	20240709	170600	82331300	22500	22500	22500	22500	0
163	20240709	170500	82331300	22500	22500	22500	22500	0
164	20240709	170400	82331300	22500	22500	22500	22500	0
165	20240709	170300	82331300	22500	22500	22500	22500	0
166	20240709	170200	82331300	22500	22500	22500	22500	0
167	20240709	170100	82331300	22500	22500	22500	22500	0
168	20240709	170000	82331300	22500	22500	22500	22500	0
169	20240709	165900	82331300	22500	22500	22500	22500	0
170	20240709	165800	82331300	22500	22500	22500	22500	0
171	20240709	165700	82331300	22500	22500	22500	22500	0
172	20240709	165600	82331300	22500	22500	22500	22500	0
173	20240709	165500	82331300	22500	22500	22500	22500	0
174	20240709	165400	82331300	22500	22500	22500	22500	0
175	20240709	165300	82331300	22500	22500	22500	22500	0
176	20240709	165200	82331300	22500	22500	22500	22500	0
177	20240709	165100	82331300	22500	22500	22500	22500	0
178	20240709	165000	82331300	22500	22500	22500	22500	0
179	20240709	164900	82331300	22500	22500	22500	22500	0
180	20240709	164800	82331300	22500	22500	22500	22500	0
181	20240709	164700	82331300	22500	22500	22500	22500	0
182	20240709	164600	82331300	22500	22500	22500	22500	38
183	20240709	164500	82331300	22500	22500	22500	22500	0
184	20240709	164400	82331300	22500	22500	22500	22500	0
185	20240709	164300	82331300	22500	22500	22500	22500	0
186	20240709	164200	82331300	22500	22500	22500	22500	0
187	20240709	164100	82331300	22500	22500	22500	22500	0
188	20240709	164000	82331300	22500	22500	22500	22500	0
189	20240709	163900	82331300	22500	22500	22500	22500	0
190	20240709	163800	82331300	22500	22500	22500	22500	0
191	20240709	163700	82331300	22500	22500	22500	22500	0
192	20240709	163600	82331300	22500	22500	22500	22500	0
193	20240709	163500	82331300	22500	22500	22500	22500	0
194	20240709	163400	82331300	22500	22500	22500	22500	0
195	20240709	163300	82331300	22500	22500	22500	22500	0
196	20240709	163200	82331300	22500	22500	22500	22500	0
197	20240709	163100	82331300	22500	22500	22500	22500	0
198	20240709	163000	82331300	22500	22500	22500	22500	0
199	20240709	162900	82331300	22500	22500	22500	22500	0
200	20240709	162800	82331300	22500	22500	22500	22500	0
201	20240709	162700	82331300	22500	22500	22500	22500	0
202	20240709	162600	82331300	22500	22500	22500	22500	0
203	20240709	162500	82331300	22500	22500	22500	22500	0
204	20240709	162400	82331300	22500	22500	22500	22500	0
205	20240709	162300	82331300	22500	22500	22500	22500	0
206	20240709	162200	82331300	22500	22500	22500	22500	0
207	20240709	162100	82331300	22500	22500	22500	22500	0
208	20240709	162000	82331300	22500	22500	22500	22500	0
209	20240709	161900	82331300	22500	22500	22500	22500	0
210	20240709	161800	82331300	22500	22500	22500	22500	0
211	20240709	161700	82331300	22500	22500	22500	22500	0
212	20240709	161600	82331300	22500	22500	22500	22500	38
213	20240709	161500	82331300	22500	22500	22500	22500	0
214	20240709	161400	82331300	22500	22500	22500	22500	0
215	20240709	161300	82331300	22500	22500	22500	22500	0
216	20240709	161200	82331300	22500	22500	22500	22500	0
217	20240709	161100	82331300	22500	22500	22500	22500	0
218	20240709	161000	82331300	22500	22500	22500	22500	0
219	20240709	160900	82331300	22500	22500	22500	22500	0
220	20240709	160800	82331300	22500	22500	22500	22500	0
221	20240709	160700	82331300	22500	22500	22500	22500	0
222	20240709	160600	82331300	22500	22500	22500	22500	0
223	20240709	160500	82331300	22500	22500	22500	22500	0
224	20240709	160400	82331300	22500	22500	22500	22500	0
225	20240709	160300	82331300	22500	22500	22500	22500	0
226	20240709	160200	82331300	22500	22500	22500	22500	0
227	20240709	160100	82331300	22500	22500	22500	22500	0
228	20240709	160000	82331300	22500	22500	22500	22500	0
229	20240709	155900	82331300	22500	22500	22500	22500	0
230	20240709	155800	82331300	22500	22500	22500	22500	0
231	20240709	155700	82331300	22500	22500	22500	22500	0
232	20240709	155600	82331300	22500	22500	22500	22500	0
233	20240709	155500	82331300	22500	22500	22500	22500	0
234	20240709	155400	82331300	22500	22500	22500	22500	0
235	20240709	155300	82331300	22500	22500	22500	22500	0
236	20240709	155200	82331300	22500	22500	22500	22500	0
237	20240709	155100	82331300	22500	22500	22500	22500	0
238	20240709	155000	82331300	22500	22500	22500	22500	0
239	20240709	154900	82331300	22500	22500	22500	22500	0
240	20240709	154800	82331300	22500	22500	22500	22500	0
241	20240709	154700	82331300	22500	22500	22500	22500	0
242	20240709	154600	82331300	22500	22500	22500	22500	38
243	20240709	154500	82331300	22500	22500	22500	22500	0
244	20240709	154400	82331300	22500	22500	22500	22500	0
245	20240709	154300	82331300	22500	22500	22500	22500	0
246	20240709	154200	82331300	22500	22500	22500	22500	0
247	20240709	154100	82331300	22500	22500	22500	22500	0
248	20240709	154000	82331300	22500	22500	22500	22500	0
249	20240709	153900	82331300	22500	22500	22500	22500	0
250	20240709	153800	82331300	22500	22500	22500	22500	0
251	20240709	153700	82331300	22500	22500	22500	22500	0
252	20240709	153600	82331300	22500	22500	22500	22500	0
253	20240709	153500	82331300	22500	22500	22500	22500	0
254	20240709	153400	82331300	22500	22500	22500	22500	0
255	20240709	153300	82331300	22500	22500	22500	22500	0
256	20240709	153200	82331300	22500	22500	22500	22500	0
257	20240709	153100	82331300	22500	22500	22500	22500	0
258	20240709	153000	82331300	22500	22500	22500	22500	38
259	20240709	152900	81476300	22500	22500	22500	22500	0
260	20240709	152800	81476300	22500	22500	22500	22500	0
261	20240709	152700	81476300	22500	22500	22500	22500	0
262	20240709	152600	81476300	22500	22500	22500	22500	0
263	20240709	152500	81476300	22500	22500	22500	22500	0
264	20240709	152400	81476300	22500	22500	22500	22500	0
265	20240709	152300	81476300	22500	22500	22500	22500	0
266	20240709	152200	81476300	22500	22500	22500	22500	0
267	20240709	152100	81476300	22500	22500	22500	22500	0
268	20240709	152000	81476300	22500	22500	22500	22500	0
269	20240709	151900	81476300	22500	22500	22500	22500	15
270	20240709	151800	81138800	22500	22500	22500	22500	51
271	20240709	151700	79991300	22500	22500	22500	22500	0
272	20240709	151600	79991300	22500	22500	22500	22500	0
273	20240709	151500	79991300	22500	22500	22500	22500	116
274	20240709	151400	77381300	22500	22500	22500	22500	0
275	20240709	151300	77381300	22500	22500	22500	22500	0
276	20240709	151200	77381300	22500	22500	22500	22500	0
277	20240709	151100	77381300	22500	22500	22500	22500	0
278	20240709	151000	77381300	22500	22500	22500	22500	1
279	20240709	150900	77358800	22500	22500	22500	22500	0
280	20240709	150800	77358800	22500	22500	22500	22500	0
281	20240709	150700	77358800	22500	22500	22500	22500	0
282	20240709	150600	77358800	22500	22500	22500	22500	1
283	20240709	150500	77336300	22550	22550	22550	22550	0
284	20240709	150400	77336300	22550	22550	22550	22550	0
285	20240709	150300	77336300	22550	22550	22550	22550	0
286	20240709	150200	77336300	22550	22550	22550	22550	0
287	20240709	150100	77336300	22550	22550	22550	22550	0
288	20240709	150000	77336300	22550	22550	22550	22550	0
289	20240709	145900	77336300	22550	22550	22550	22550	0
290	20240709	145800	77336300	22550	22550	22550	22550	0
291	20240709	145700	77336300	22550	22550	22550	22550	0
292	20240709	145600	77336300	22550	22550	22550	22550	0
293	20240709	145500	77336300	22550	22550	22550	22550	11
294	20240709	145400	77088250	22550	22550	22550	22550	0
295	20240709	145300	77088250	22550	22550	22550	22550	0
296	20240709	145200	77088250	22550	22550	22550	22550	0
297	20240709	145100	77088250	22550	22550	22550	22550	5
298	20240709	145000	76975500	22550	22550	22550	22550	0
299	20240709	144900	76975500	22550	22550	22550	22550	0
300	20240709	144800	76975500	22550	22550	22550	22550	0
301	20240709	144700	76975500	22550	22550	22550	22550	0
302	20240709	144600	76975500	22550	22550	22550	22550	0
303	20240709	144500	76975500	22550	22550	22550	22550	0
304	20240709	144400	76975500	22550	22550	22550	22550	0
305	20240709	144300	76975500	22550	22550	22550	22550	0
306	20240709	144200	76975500	22550	22550	22550	22550	0
307	20240709	144100	76975500	22550	22550	22550	22550	0
308	20240709	144000	76975500	22550	22550	22550	22550	0
309	20240709	143900	76975500	22550	22550	22550	22550	0
310	20240709	143800	76975500	22550	22550	22550	22550	9
311	20240709	143700	76772550	22650	22650	22650	22650	0
312	20240709	143600	76772550	22650	22650	22650	22650	0
313	20240709	143500	76772550	22650	22650	22650	22650	0
314	20240709	143400	76772550	22650	22650	22650	22650	0
315	20240709	143300	76772550	22650	22650	22650	22650	0
316	20240709	143200	76772550	22650	22600	22650	22600	4
317	20240709	143100	76682100	22650	22650	22650	22650	0
318	20240709	143000	76682100	22650	22650	22650	22650	0
319	20240709	142900	76682100	22650	22650	22650	22650	0
320	20240709	142800	76682100	22650	22650	22650	22650	0
321	20240709	142700	76682100	22650	22650	22650	22650	0
322	20240709	142600	76682100	22650	22650	22650	22650	0
323	20240709	142500	76682100	22650	22650	22650	22650	0
324	20240709	142400	76682100	22650	22650	22650	22650	0
325	20240709	142300	76682100	22650	22650	22650	22650	0
326	20240709	142200	76682100	22650	22650	22650	22650	0
327	20240709	142100	76682100	22650	22650	22650	22650	0
328	20240709	142000	76682100	22650	22650	22650	22650	0
329	20240709	141900	76682100	22650	22650	22650	22650	0
330	20240709	141800	76682100	22650	22650	22650	22650	0
331	20240709	141700	76682100	22650	22650	22650	22650	0
332	20240709	141600	76682100	22650	22650	22650	22650	0
333	20240709	141500	76682100	22650	22650	22650	22650	0
334	20240709	141400	76682100	22650	22650	22650	22650	0
335	20240709	141300	76682100	22650	22650	22650	22650	0
336	20240709	141200	76682100	22650	22650	22650	22650	0
337	20240709	141100	76682100	22650	22650	22650	22650	0
338	20240709	141000	76682100	22650	22650	22650	22650	0
339	20240709	140900	76682100	22650	22650	22650	22650	0
340	20240709	140800	76682100	22650	22650	22650	22650	0
341	20240709	140700	76682100	22650	22650	22650	22650	0
342	20240709	140600	76682100	22650	22650	22650	22650	0
343	20240709	140500	76682100	22650	22650	22650	22650	0
344	20240709	140400	76682100	22650	22650	22650	22650	0
345	20240709	140300	76682100	22650	22650	22650	22650	0
346	20240709	140200	76682100	22650	22650	22650	22650	0
347	20240709	140100	76682100	22650	22650	22650	22650	0
348	20240709	140000	76682100	22650	22650	22650	22650	5
349	20240709	135900	76568850	22550	22550	22550	22550	0
350	20240709	135800	76568850	22550	22550	22550	22550	0
351	20240709	135700	76568850	22550	22550	22550	22550	0
352	20240709	135600	76568850	22550	22600	22600	22550	100
353	20240709	135500	74311450	22600	22600	22600	22600	0
354	20240709	135400	74311450	22600	22600	22600	22600	0
355	20240709	135300	74311450	22600	22600	22600	22600	0
356	20240709	135200	74311450	22600	22600	22600	22600	0
357	20240709	135100	74311450	22600	22600	22600	22600	0
358	20240709	135000	74311450	22600	22600	22600	22600	0
359	20240709	134900	74311450	22600	22600	22600	22600	1
360	20240709	134800	74288850	22600	22600	22600	22600	10
361	20240709	134700	74062850	22600	22600	22600	22600	0
362	20240709	134600	74062850	22600	22600	22600	22600	5
363	20240709	134500	73949850	22600	22600	22600	22600	0
364	20240709	134400	73949850	22600	22600	22600	22600	0
365	20240709	134300	73949850	22600	22600	22600	22600	5
366	20240709	134200	73836850	22600	22600	22600	22600	0
367	20240709	134100	73836850	22600	22600	22600	22600	0
368	20240709	134000	73836850	22600	22600	22600	22600	46
369	20240709	133900	72797250	22600	22600	22600	22600	0
370	20240709	133800	72797250	22600	22600	22600	22600	0
371	20240709	133700	72797250	22600	22600	22600	22600	0
372	20240709	133600	72797250	22600	22600	22600	22600	0
373	20240709	133500	72797250	22600	22600	22600	22600	108
374	20240709	133400	70356450	22600	22650	22650	22600	5
375	20240709	133300	70243400	22650	22650	22650	22650	0
376	20240709	133200	70243400	22650	22650	22650	22650	100
377	20240709	133100	67978400	22650	22650	22650	22650	0
378	20240709	133000	67978400	22650	22650	22650	22650	0
379	20240709	132900	67978400	22650	22650	22650	22650	0
380	20240709	132800	67978400	22650	22650	22650	22650	0
381	20240709	132700	67978400	22650	22650	22650	22650	100
382	20240709	132600	65713400	22650	22650	22650	22650	0
383	20240709	132500	65713400	22650	22650	22650	22650	0
384	20240709	132400	65713400	22650	22650	22650	22650	0
385	20240709	132300	65713400	22650	22650	22650	22650	1
386	20240709	132200	65690750	22650	22650	22650	22650	0
387	20240709	132100	65690750	22650	22650	22650	22650	0
388	20240709	132000	65690750	22650	22650	22650	22650	0
389	20240709	131900	65690750	22650	22650	22650	22650	0
390	20240709	131800	65690750	22650	22650	22650	22650	0
391	20240709	131700	65690750	22650	22650	22650	22650	0
392	20240709	131600	65690750	22650	22650	22650	22650	0
393	20240709	131500	65690750	22650	22650	22650	22650	0
394	20240709	131400	65690750	22650	22650	22650	22650	0
395	20240709	131300	65690750	22650	22650	22650	22650	0
396	20240709	131200	65690750	22650	22650	22650	22650	0
397	20240709	131100	65690750	22650	22650	22650	22650	0
398	20240709	131000	65690750	22650	22650	22650	22650	0
399	20240709	130900	65690750	22650	22650	22650	22650	0
400	20240709	130800	65690750	22650	22650	22650	22650	0
401	20240709	130700	65690750	22650	22650	22650	22650	0
402	20240709	130600	65690750	22650	22650	22650	22650	0
403	20240709	130500	65690750	22650	22700	22700	22650	22
404	20240709	130400	65192350	22650	22650	22650	22650	0
405	20240709	130300	65192350	22650	22650	22650	22650	0
406	20240709	130200	65192350	22650	22650	22650	22650	0
407	20240709	130100	65192350	22650	22650	22650	22650	0
408	20240709	130000	65192350	22650	22650	22650	22650	4
409	20240709	125900	65101750	22700	22700	22700	22700	0
410	20240709	125800	65101750	22700	22700	22700	22700	0
411	20240709	125700	65101750	22700	22650	22700	22650	162
412	20240709	125600	61431850	22700	22700	22700	22700	1
413	20240709	125500	61409150	22650	22650	22650	22650	148
414	20240709	125400	58056950	22650	22650	22650	22650	54
415	20240709	125300	56833850	22650	22650	22650	22650	21
416	20240709	125200	56358200	22650	22650	22650	22650	3
417	20240709	125100	56290250	22650	22650	22650	22650	14
418	20240709	125000	55973150	22650	22650	22650	22650	28
419	20240709	124900	55338950	22650	22650	22650	22650	0
420	20240709	124800	55338950	22650	22650	22650	22650	0
421	20240709	124700	55338950	22650	22650	22650	22650	0
422	20240709	124600	55338950	22650	22650	22650	22650	0
423	20240709	124500	55338950	22650	22650	22650	22650	0
424	20240709	124400	55338950	22650	22650	22650	22650	0
425	20240709	124300	55338950	22650	22650	22650	22650	0
426	20240709	124200	55338950	22650	22650	22650	22650	0
427	20240709	124100	55338950	22650	22650	22650	22650	0
428	20240709	124000	55338950	22650	22650	22650	22650	208
429	20240709	123900	50627750	22650	22650	22650	22650	0
430	20240709	123800	50627750	22650	22650	22650	22650	0
431	20240709	123700	50627750	22650	22650	22650	22650	0
432	20240709	123600	50627750	22650	22650	22650	22650	1
433	20240709	123500	50605100	22650	22600	22650	22600	2
434	20240709	123400	50559850	22600	22600	22600	22600	0
435	20240709	123300	50559850	22600	22600	22600	22600	0
436	20240709	123200	50559850	22600	22600	22600	22600	0
437	20240709	123100	50559850	22600	22600	22600	22600	0
438	20240709	123000	50559850	22600	22600	22600	22600	0
439	20240709	122900	50559850	22600	22600	22600	22600	0
440	20240709	122800	50559850	22600	22600	22600	22600	0
441	20240709	122700	50559850	22600	22600	22600	22600	0
442	20240709	122600	50559850	22600	22600	22600	22600	0
443	20240709	122500	50559850	22600	22600	22600	22600	0
444	20240709	122400	50559850	22600	22600	22600	22600	0
445	20240709	122300	50559850	22600	22600	22600	22600	0
446	20240709	122200	50559850	22600	22600	22600	22600	0
447	20240709	122100	50559850	22600	22600	22600	22600	0
448	20240709	122000	50559850	22600	22600	22600	22600	0
449	20240709	121900	50559850	22600	22600	22600	22600	0
450	20240709	121800	50559850	22600	22600	22600	22600	45
451	20240709	121700	49542850	22600	22600	22600	22600	180
452	20240709	121600	45474850	22600	22600	22600	22600	48
453	20240709	121500	44390050	22600	22600	22600	22600	0
454	20240709	121400	44390050	22600	22600	22600	22600	0
455	20240709	121300	44390050	22600	22600	22600	22600	0
456	20240709	121200	44390050	22600	22600	22600	22600	0
457	20240709	121100	44390050	22600	22600	22600	22600	0
458	20240709	121000	44390050	22600	22600	22600	22600	0
459	20240709	120900	44390050	22600	22600	22600	22600	0
460	20240709	120800	44390050	22600	22600	22600	22600	0
461	20240709	120700	44390050	22600	22600	22600	22600	127
462	20240709	120600	41519850	22550	22550	22550	22550	0
463	20240709	120500	41519850	22550	22550	22550	22550	0
464	20240709	120400	41519850	22550	22550	22550	22550	0
465	20240709	120300	41519850	22550	22550	22550	22550	0
466	20240709	120200	41519850	22550	22550	22550	22550	0
467	20240709	120100	41519850	22550	22550	22550	22550	0
468	20240709	120000	41519850	22550	22550	22550	22550	0
469	20240709	115900	41519850	22550	22550	22550	22550	0
470	20240709	115800	41519850	22550	22550	22550	22550	43
471	20240709	115700	40550200	22500	22500	22500	22500	0
472	20240709	115600	40550200	22500	22500	22500	22500	1
473	20240709	115500	40527700	22550	22550	22550	22550	13
474	20240709	115400	40234550	22600	22600	22600	22600	0
475	20240709	115300	40234550	22600	22600	22600	22600	0
476	20240709	115200	40234550	22600	22600	22600	22600	288
477	20240709	115100	33725750	22600	22600	22600	22600	12
478	20240709	115000	33454550	22600	22600	22600	22600	0
479	20240709	114900	33454550	22600	22600	22600	22600	0
480	20240709	114800	33454550	22600	22600	22600	22600	1
481	20240709	114700	33431950	22600	22600	22600	22600	0
482	20240709	114600	33431950	22600	22600	22600	22600	0
483	20240709	114500	33431950	22600	22600	22600	22600	0
484	20240709	114400	33431950	22600	22600	22600	22600	0
485	20240709	114300	33431950	22600	22600	22600	22600	0
486	20240709	114200	33431950	22600	22600	22600	22600	0
487	20240709	114100	33431950	22600	22600	22600	22600	0
488	20240709	114000	33431950	22600	22600	22600	22600	0
489	20240709	113900	33431950	22600	22600	22600	22600	0
490	20240709	113800	33431950	22600	22600	22600	22600	0
491	20240709	113700	33431950	22600	22600	22600	22600	0
492	20240709	113600	33431950	22600	22600	22600	22600	0
493	20240709	113500	33431950	22600	22600	22600	22600	0
494	20240709	113400	33431950	22600	22600	22600	22600	0
495	20240709	113300	33431950	22600	22600	22600	22600	0
496	20240709	113200	33431950	22600	22600	22600	22600	0
497	20240709	113100	33431950	22600	22600	22600	22600	0
498	20240709	113000	33431950	22600	22600	22600	22600	5
499	20240709	112900	33318950	22600	22600	22600	22600	4
500	20240709	112800	33228550	22600	22600	22600	22600	20
501	20240709	112700	32776550	22600	22600	22600	22600	65
502	20240709	112600	31307550	22550	22550	22550	22550	0
503	20240709	112500	31307550	22550	22550	22550	22550	0
504	20240709	112400	31307550	22550	22550	22550	22550	0
505	20240709	112300	31307550	22550	22550	22550	22550	0
506	20240709	112200	31307550	22550	22550	22550	22550	0
507	20240709	112100	31307550	22550	22550	22550	22550	12
508	20240709	112000	31036950	22500	22500	22500	22500	0
509	20240709	111900	31036950	22500	22500	22500	22500	0
510	20240709	111800	31036950	22500	22500	22500	22500	0
511	20240709	111700	31036950	22500	22500	22500	22500	0
512	20240709	111600	31036950	22500	22500	22500	22500	0
513	20240709	111500	31036950	22500	22500	22500	22500	0
514	20240709	111400	31036950	22500	22500	22500	22500	0
515	20240709	111300	31036950	22500	22500	22500	22500	0
516	20240709	111200	31036950	22500	22500	22500	22500	0
517	20240709	111100	31036950	22500	22500	22500	22500	0
518	20240709	111000	31036950	22500	22500	22500	22500	0
519	20240709	110900	31036950	22500	22500	22500	22500	0
520	20240709	110800	31036950	22500	22500	22500	22500	0
521	20240709	110700	31036950	22500	22500	22500	22500	0
522	20240709	110600	31036950	22500	22500	22500	22500	1
523	20240709	110500	31014450	22500	22500	22500	22500	0
524	20240709	110400	31014450	22500	22500	22500	22500	0
525	20240709	110300	31014450	22500	22500	22500	22500	0
526	20240709	110200	31014450	22500	22500	22500	22500	0
527	20240709	110100	31014450	22500	22500	22500	22500	16
528	20240709	110000	30654450	22500	22500	22500	22500	67
529	20240709	105900	29146950	22550	22550	22550	22550	0
530	20240709	105800	29146950	22550	22550	22550	22550	0
531	20240709	105700	29146950	22550	22550	22550	22550	0
532	20240709	105600	29146950	22550	22550	22550	22550	0
533	20240709	105500	29146950	22550	22550	22550	22550	0
534	20240709	105400	29146950	22550	22550	22550	22550	35
535	20240709	105300	28357700	22550	22550	22550	22550	0
536	20240709	105200	28357700	22550	22550	22550	22550	0
537	20240709	105100	28357700	22550	22550	22550	22550	0
538	20240709	105000	28357700	22550	22550	22550	22550	0
539	20240709	104900	28357700	22550	22550	22550	22550	1
540	20240709	104800	28335150	22600	22600	22600	22600	1
541	20240709	104700	28312550	22600	22600	22600	22600	0
542	20240709	104600	28312550	22600	22600	22600	22600	0
543	20240709	104500	28312550	22600	22600	22600	22600	0
544	20240709	104400	28312550	22600	22600	22600	22600	0
545	20240709	104300	28312550	22600	22600	22600	22600	0
546	20240709	104200	28312550	22600	22600	22600	22600	0
547	20240709	104100	28312550	22600	22600	22600	22600	0
548	20240709	104000	28312550	22600	22600	22600	22600	0
549	20240709	103900	28312550	22600	22600	22600	22600	0
550	20240709	103800	28312550	22600	22600	22600	22600	0
551	20240709	103700	28312550	22600	22600	22600	22600	0
552	20240709	103600	28312550	22600	22600	22600	22600	0
553	20240709	103500	28312550	22600	22600	22600	22600	68
554	20240709	103400	26775750	22600	22600	22600	22600	0
555	20240709	103300	26775750	22600	22600	22600	22600	32
556	20240709	103200	26052550	22600	22600	22600	22600	0
557	20240709	103100	26052550	22600	22600	22600	22600	0
558	20240709	103000	26052550	22600	22600	22600	22600	0
559	20240709	102900	26052550	22600	22600	22600	22600	0
560	20240709	102800	26052550	22600	22600	22600	22600	94
561	20240709	102700	23928150	22600	22600	22600	22600	0
562	20240709	102600	23928150	22600	22600	22600	22600	0
563	20240709	102500	23928150	22600	22600	22600	22600	0
564	20240709	102400	23928150	22600	22650	22700	22600	31
565	20240709	102300	23226700	22600	22550	22600	22550	47
566	20240709	102200	22165000	22550	22550	22550	22550	0
567	20240709	102100	22165000	22550	22550	22550	22550	0
568	20240709	102000	22165000	22550	22550	22550	22550	0
569	20240709	101900	22165000	22550	22550	22550	22550	0
570	20240709	101800	22165000	22550	22550	22550	22550	0
571	20240709	101700	22165000	22550	22550	22550	22550	0
572	20240709	101600	22165000	22550	22550	22550	22550	0
573	20240709	101500	22165000	22550	22550	22550	22550	0
574	20240709	101400	22165000	22550	22550	22550	22550	0
575	20240709	101300	22165000	22550	22550	22550	22550	2
576	20240709	101200	22119900	22500	22500	22500	22500	0
577	20240709	101100	22119900	22500	22500	22500	22500	0
578	20240709	101000	22119900	22500	22500	22500	22500	0
579	20240709	100900	22119900	22500	22500	22500	22500	0
580	20240709	100800	22119900	22500	22500	22500	22500	16
581	20240709	100700	21759900	22500	22500	22500	22500	0
582	20240709	100600	21759900	22500	22500	22500	22500	0
583	20240709	100500	21759900	22500	22500	22500	22500	0
584	20240709	100400	21759900	22500	22500	22500	22500	0
585	20240709	100300	21759900	22500	22500	22500	22500	0
586	20240709	100200	21759900	22500	22500	22500	22500	0
587	20240709	100100	21759900	22500	22500	22500	22500	0
588	20240709	100000	21759900	22500	22500	22500	22500	1
589	20240709	095900	21737400	22500	22500	22500	22500	0
590	20240709	095800	21737400	22500	22500	22500	22500	5
591	20240709	095700	21624900	22500	22500	22500	22500	0
592	20240709	095600	21624900	22500	22500	22500	22500	0
593	20240709	095500	21624900	22500	22500	22500	22500	0
594	20240709	095400	21624900	22500	22500	22500	22500	0
595	20240709	095300	21624900	22500	22500	22500	22500	0
596	20240709	095200	21624900	22500	22500	22500	22500	2
597	20240709	095100	21579900	22500	22500	22500	22500	0
598	20240709	095000	21579900	22500	22500	22500	22500	2
599	20240709	094900	21534900	22500	22500	22500	22500	7
600	20240709	094800	21377400	22500	22500	22500	22500	1
601	20240709	094700	21354900	22500	22500	22500	22500	0
602	20240709	094600	21354900	22500	22500	22500	22500	1
603	20240709	094500	21332400	22450	22450	22450	22450	1
604	20240709	094400	21309950	22350	22350	22350	22350	0
605	20240709	094300	21309950	22350	22350	22350	22350	6
606	20240709	094200	21175850	22350	22350	22350	22350	1
607	20240709	094100	21153500	22400	22400	22400	22400	0
608	20240709	094000	21153500	22400	22400	22400	22400	0
609	20240709	093900	21153500	22400	22400	22400	22400	0
610	20240709	093800	21153500	22400	22400	22400	22400	1
611	20240709	093700	21131100	22400	22350	22450	22350	24
612	20240709	093600	20592700	22250	22250	22250	22250	0
613	20240709	093500	20592700	22250	22250	22250	22250	0
614	20240709	093400	20592700	22250	22250	22250	22250	20
615	20240709	093300	20147700	22350	22350	22350	22350	0
616	20240709	093200	20147700	22350	22350	22350	22350	0
617	20240709	093100	20147700	22350	22350	22350	22350	0
618	20240709	093000	20147700	22350	22350	22350	22350	0
619	20240709	092900	20147700	22350	22350	22350	22350	1
620	20240709	092800	20125350	22350	22350	22350	22350	0
621	20240709	092700	20125350	22350	22350	22350	22350	101
622	20240709	092600	17868000	22350	22350	22350	22350	0
623	20240709	092500	17868000	22350	22350	22350	22350	52
624	20240709	092400	16705800	22400	22300	22400	22300	24
625	20240709	092300	16168900	22200	22200	22200	22200	0
626	20240709	092200	16168900	22200	22200	22200	22200	0
627	20240709	092100	16168900	22200	22200	22200	22150	164
628	20240709	092000	12529300	22250	22400	22400	22250	140
629	20240709	091900	9408100	22350	22400	22450	22350	150
630	20240709	091800	6051300	22450	22450	22450	22450	6
631	20240709	091700	5916600	22450	22450	22450	22450	1
632	20240709	091600	5894150	22400	22400	22400	22400	46
633	20240709	091500	4863750	22500	22500	22500	22500	0
634	20240709	091400	4863750	22500	22500	22500	22500	0
635	20240709	091300	4863750	22500	22500	22500	22500	0
636	20240709	091200	4863750	22500	22500	22500	22500	0
637	20240709	091100	4863750	22500	22500	22500	22500	0
638	20240709	091000	4863750	22500	22500	22500	22500	0
639	20240709	090900	4863750	22500	22500	22500	22500	0
640	20240709	090800	4863750	22500	22500	22500	22500	0
641	20240709	090700	4863750	22500	22500	22500	22500	1
642	20240709	090600	4841250	22500	22450	22500	22450	35
643	20240709	090500	4054500	22500	22500	22500	22500	0
644	20240709	090400	4054500	22500	22500	22500	22500	0
645	20240709	090300	4054500	22500	22500	22500	22500	0
646	20240709	090200	4054500	22500	22500	22500	22500	100
647	20240709	090100	1804500	22500	22500	22500	22500	7
648	20240709	090000	1647000	22500	22600	22600	22500	73