KissMeData/092730/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200400	966148600	26800	26800	26800	26800	853
3	20240717	200300	966148600	26800	26800	26800	26800	0
4	20240717	200200	966148600	26800	26800	26800	26800	0
5	20240717	200100	966148600	26800	26800	26800	26800	0
6	20240717	200000	966148600	26800	26800	26800	26800	0
7	20240717	195900	966148600	26800	26800	26800	26800	0
8	20240717	195800	966148600	26800	26800	26800	26800	0
9	20240717	195700	966148600	26800	26800	26800	26800	0
10	20240717	195600	966148600	26800	26800	26800	26800	0
11	20240717	195500	966148600	26800	26800	26800	26800	0
12	20240717	195400	966148600	26800	26800	26800	26800	0
13	20240717	195300	966148600	26800	26800	26800	26800	0
14	20240717	195200	966148600	26800	26800	26800	26800	0
15	20240717	195100	966148600	26800	26800	26800	26800	0
16	20240717	195000	966148600	26800	26800	26800	26800	0
17	20240717	194900	966148600	26800	26800	26800	26800	0
18	20240717	194800	966148600	26800	26800	26800	26800	0
19	20240717	194700	966148600	26800	26800	26800	26800	0
20	20240717	194600	966148600	26800	26800	26800	26800	0
21	20240717	194500	966148600	26800	26800	26800	26800	0
22	20240717	194400	966148600	26800	26800	26800	26800	0
23	20240717	194300	966148600	26800	26800	26800	26800	0
24	20240717	194200	966148600	26800	26800	26800	26800	0
25	20240717	194100	966148600	26800	26800	26800	26800	0
26	20240717	194000	966148600	26800	26800	26800	26800	0
27	20240717	193900	966148600	26800	26800	26800	26800	0
28	20240717	193800	966148600	26800	26800	26800	26800	0
29	20240717	193700	966148600	26800	26800	26800	26800	0
30	20240717	193600	966148600	26800	26800	26800	26800	0
31	20240717	193500	966148600	26800	26800	26800	26800	0
32	20240717	193400	966148600	26800	26800	26800	26800	853
33	20240717	193300	966148600	26800	26800	26800	26800	0
34	20240717	193200	966148600	26800	26800	26800	26800	0
35	20240717	193100	966148600	26800	26800	26800	26800	0
36	20240717	193000	966148600	26800	26800	26800	26800	0
37	20240717	192900	966148600	26800	26800	26800	26800	0
38	20240717	192800	966148600	26800	26800	26800	26800	0
39	20240717	192700	966148600	26800	26800	26800	26800	0
40	20240717	192600	966148600	26800	26800	26800	26800	0
41	20240717	192500	966148600	26800	26800	26800	26800	0
42	20240717	192400	966148600	26800	26800	26800	26800	0
43	20240717	192300	966148600	26800	26800	26800	26800	0
44	20240717	192200	966148600	26800	26800	26800	26800	0
45	20240717	192100	966148600	26800	26800	26800	26800	0
46	20240717	192000	966148600	26800	26800	26800	26800	0
47	20240717	191900	966148600	26800	26800	26800	26800	0
48	20240717	191800	966148600	26800	26800	26800	26800	0
49	20240717	191700	966148600	26800	26800	26800	26800	0
50	20240717	191600	966148600	26800	26800	26800	26800	0
51	20240717	191500	966148600	26800	26800	26800	26800	0
52	20240717	191400	966148600	26800	26800	26800	26800	0
53	20240717	191300	966148600	26800	26800	26800	26800	0
54	20240717	191200	966148600	26800	26800	26800	26800	0
55	20240717	191100	966148600	26800	26800	26800	26800	0
56	20240717	191000	966148600	26800	26800	26800	26800	0
57	20240717	190900	966148600	26800	26800	26800	26800	0
58	20240717	190800	966148600	26800	26800	26800	26800	0
59	20240717	190700	966148600	26800	26800	26800	26800	0
60	20240717	190600	966148600	26800	26800	26800	26800	0
61	20240717	190500	966148600	26800	26800	26800	26800	0
62	20240717	190400	966148600	26800	26800	26800	26800	853
63	20240717	190300	966148600	26800	26800	26800	26800	0
64	20240717	190200	966148600	26800	26800	26800	26800	0
65	20240717	190100	966148600	26800	26800	26800	26800	0
66	20240717	190000	966148600	26800	26800	26800	26800	0
67	20240717	185900	966148600	26800	26800	26800	26800	0
68	20240717	185800	966148600	26800	26800	26800	26800	0
69	20240717	185700	966148600	26800	26800	26800	26800	0
70	20240717	185600	966148600	26800	26800	26800	26800	0
71	20240717	185500	966148600	26800	26800	26800	26800	0
72	20240717	185400	966148600	26800	26800	26800	26800	0
73	20240717	185300	966148600	26800	26800	26800	26800	0
74	20240717	185200	966148600	26800	26800	26800	26800	0
75	20240717	185100	966148600	26800	26800	26800	26800	0
76	20240717	185000	966148600	26800	26800	26800	26800	0
77	20240717	184900	966148600	26800	26800	26800	26800	0
78	20240717	184800	966148600	26800	26800	26800	26800	0
79	20240717	184700	966148600	26800	26800	26800	26800	0
80	20240717	184600	966148600	26800	26800	26800	26800	0
81	20240717	184500	966148600	26800	26800	26800	26800	0
82	20240717	184400	966148600	26800	26800	26800	26800	0
83	20240717	184300	966148600	26800	26800	26800	26800	0
84	20240717	184200	966148600	26800	26800	26800	26800	0
85	20240717	184100	966148600	26800	26800	26800	26800	0
86	20240717	184000	966148600	26800	26800	26800	26800	0
87	20240717	183900	966148600	26800	26800	26800	26800	0
88	20240717	183800	966148600	26800	26800	26800	26800	0
89	20240717	183700	966148600	26800	26800	26800	26800	0
90	20240717	183600	966148600	26800	26800	26800	26800	0
91	20240717	183500	966148600	26800	26800	26800	26800	0
92	20240717	183400	966148600	26800	26800	26800	26800	853
93	20240717	183300	966148600	26800	26800	26800	26800	0
94	20240717	183200	966148600	26800	26800	26800	26800	0
95	20240717	183100	966148600	26800	26800	26800	26800	0
96	20240717	183000	966148600	26800	26800	26800	26800	0
97	20240717	182900	966148600	26800	26800	26800	26800	0
98	20240717	182800	966148600	26800	26800	26800	26800	0
99	20240717	182700	966148600	26800	26800	26800	26800	0
100	20240717	182600	966148600	26800	26800	26800	26800	0
101	20240717	182500	966148600	26800	26800	26800	26800	0
102	20240717	182400	966148600	26800	26800	26800	26800	0
103	20240717	182300	966148600	26800	26800	26800	26800	0
104	20240717	182200	966148600	26800	26800	26800	26800	0
105	20240717	182100	966148600	26800	26800	26800	26800	0
106	20240717	182000	966148600	26800	26800	26800	26800	0
107	20240717	181900	966148600	26800	26800	26800	26800	0
108	20240717	181800	966148600	26800	26800	26800	26800	0
109	20240717	181700	966148600	26800	26800	26800	26800	0
110	20240717	181600	966148600	26800	26800	26800	26800	0
111	20240717	181500	966148600	26800	26800	26800	26800	0
112	20240717	181400	966148600	26800	26800	26800	26800	0
113	20240717	181300	966148600	26800	26800	26800	26800	0
114	20240717	181200	966148600	26800	26800	26800	26800	0
115	20240717	181100	966148600	26800	26800	26800	26800	0
116	20240717	181000	966148600	26800	26800	26800	26800	0
117	20240717	180900	966148600	26800	26800	26800	26800	0
118	20240717	180800	966148600	26800	26800	26800	26800	0
119	20240717	180700	966148600	26800	26800	26800	26800	0
120	20240717	180600	966148600	26800	26800	26800	26800	0
121	20240717	180500	966148600	26800	26800	26800	26800	0
122	20240717	180400	966148600	26800	26800	26800	26800	853
123	20240717	180300	966148600	26800	26800	26800	26800	0
124	20240717	180200	966148600	26800	26800	26800	26800	0
125	20240717	180100	966148600	26800	26800	26800	26800	0
126	20240717	180000	966148600	26800	26800	26800	26800	0
127	20240717	175900	966148600	26800	26800	26800	26800	0
128	20240717	175800	966148600	26800	26800	26800	26800	0
129	20240717	175700	966148600	26800	26800	26800	26800	0
130	20240717	175600	966148600	26800	26800	26800	26800	0
131	20240717	175500	966148600	26800	26800	26800	26800	0
132	20240717	175400	966148600	26800	26800	26800	26800	0
133	20240717	175300	966148600	26800	26800	26800	26800	0
134	20240717	175200	966148600	26800	26800	26800	26800	0
135	20240717	175100	966148600	26800	26800	26800	26800	0
136	20240717	175000	966148600	26800	26800	26800	26800	0
137	20240717	174900	966148600	26800	26800	26800	26800	0
138	20240717	174800	966148600	26800	26800	26800	26800	0
139	20240717	174700	966148600	26800	26800	26800	26800	0
140	20240717	174600	966148600	26800	26800	26800	26800	0
141	20240717	174500	966148600	26800	26800	26800	26800	0
142	20240717	174400	966148600	26800	26800	26800	26800	0
143	20240717	174300	966148600	26800	26800	26800	26800	0
144	20240717	174200	966148600	26800	26800	26800	26800	0
145	20240717	174100	966148600	26800	26800	26800	26800	0
146	20240717	174000	966148600	26800	26800	26800	26800	0
147	20240717	173900	966148600	26800	26800	26800	26800	0
148	20240717	173800	966148600	26800	26800	26800	26800	0
149	20240717	173700	966148600	26800	26800	26800	26800	0
150	20240717	173600	966148600	26800	26800	26800	26800	0
151	20240717	173500	966148600	26800	26800	26800	26800	0
152	20240717	173400	966148600	26800	26800	26800	26800	853
153	20240717	173300	966148600	26800	26800	26800	26800	0
154	20240717	173200	966148600	26800	26800	26800	26800	0
155	20240717	173100	966148600	26800	26800	26800	26800	0
156	20240717	173000	966148600	26800	26800	26800	26800	0
157	20240717	172900	966148600	26800	26800	26800	26800	0
158	20240717	172800	966148600	26800	26800	26800	26800	0
159	20240717	172700	966148600	26800	26800	26800	26800	0
160	20240717	172600	966148600	26800	26800	26800	26800	0
161	20240717	172500	966148600	26800	26800	26800	26800	0
162	20240717	172400	966148600	26800	26800	26800	26800	0
163	20240717	172300	966148600	26800	26800	26800	26800	0
164	20240717	172200	966148600	26800	26800	26800	26800	0
165	20240717	172100	966148600	26800	26800	26800	26800	0
166	20240717	172000	966148600	26800	26800	26800	26800	0
167	20240717	171900	966148600	26800	26800	26800	26800	0
168	20240717	171800	966148600	26800	26800	26800	26800	0
169	20240717	171700	966148600	26800	26800	26800	26800	0
170	20240717	171600	966148600	26800	26800	26800	26800	0
171	20240717	171500	966148600	26800	26800	26800	26800	0
172	20240717	171400	966148600	26800	26800	26800	26800	0
173	20240717	171300	966148600	26800	26800	26800	26800	0
174	20240717	171200	966148600	26800	26800	26800	26800	0
175	20240717	171100	966148600	26800	26800	26800	26800	0
176	20240717	171000	966148600	26800	26800	26800	26800	0
177	20240717	170900	966148600	26800	26800	26800	26800	0
178	20240717	170800	966148600	26800	26800	26800	26800	0
179	20240717	170700	966148600	26800	26800	26800	26800	0
180	20240717	170600	966148600	26800	26800	26800	26800	0
181	20240717	170500	966148600	26800	26800	26800	26800	0
182	20240717	170400	966148600	26800	26800	26800	26800	853
183	20240717	170300	966148600	26800	26800	26800	26800	0
184	20240717	170200	966148600	26800	26800	26800	26800	0
185	20240717	170100	966148600	26800	26800	26800	26800	0
186	20240717	170000	966148600	26800	26800	26800	26800	0
187	20240717	165900	966148600	26800	26800	26800	26800	0
188	20240717	165800	966148600	26800	26800	26800	26800	0
189	20240717	165700	966148600	26800	26800	26800	26800	0
190	20240717	165600	966148600	26800	26800	26800	26800	0
191	20240717	165500	966148600	26800	26800	26800	26800	0
192	20240717	165400	966148600	26800	26800	26800	26800	0
193	20240717	165300	966148600	26800	26800	26800	26800	0
194	20240717	165200	966148600	26800	26800	26800	26800	0
195	20240717	165100	966148600	26800	26800	26800	26800	0
196	20240717	165000	966148600	26800	26800	26800	26800	0
197	20240717	164900	966148600	26800	26800	26800	26800	0
198	20240717	164800	966148600	26800	26800	26800	26800	0
199	20240717	164700	966148600	26800	26800	26800	26800	0
200	20240717	164600	966148600	26800	26800	26800	26800	0
201	20240717	164500	966148600	26800	26800	26800	26800	0
202	20240717	164400	966148600	26800	26800	26800	26800	0
203	20240717	164300	966148600	26800	26800	26800	26800	0
204	20240717	164200	966148600	26800	26800	26800	26800	0
205	20240717	164100	966148600	26800	26800	26800	26800	0
206	20240717	164000	966148600	26800	26800	26800	26800	0
207	20240717	163900	966148600	26800	26800	26800	26800	0
208	20240717	163800	966148600	26800	26800	26800	26800	0
209	20240717	163700	966148600	26800	26800	26800	26800	0
210	20240717	163600	966148600	26800	26800	26800	26800	0
211	20240717	163500	966148600	26800	26800	26800	26800	0
212	20240717	163400	966148600	26800	26800	26800	26800	853
213	20240717	163300	966148600	26800	26800	26800	26800	0
214	20240717	163200	966148600	26800	26800	26800	26800	0
215	20240717	163100	966148600	26800	26800	26800	26800	0
216	20240717	163000	966148600	26800	26800	26800	26800	0
217	20240717	162900	966148600	26800	26800	26800	26800	0
218	20240717	162800	966148600	26800	26800	26800	26800	0
219	20240717	162700	966148600	26800	26800	26800	26800	0
220	20240717	162600	966148600	26800	26800	26800	26800	0
221	20240717	162500	966148600	26800	26800	26800	26800	0
222	20240717	162400	966148600	26800	26800	26800	26800	0
223	20240717	162300	966148600	26800	26800	26800	26800	0
224	20240717	162200	966148600	26800	26800	26800	26800	0
225	20240717	162100	966148600	26800	26800	26800	26800	0
226	20240717	162000	966148600	26800	26800	26800	26800	0
227	20240717	161900	966148600	26800	26800	26800	26800	0
228	20240717	161800	966148600	26800	26800	26800	26800	0
229	20240717	161700	966148600	26800	26800	26800	26800	0
230	20240717	161600	966148600	26800	26800	26800	26800	0
231	20240717	161500	966148600	26800	26800	26800	26800	0
232	20240717	161400	966148600	26800	26800	26800	26800	0
233	20240717	161300	966148600	26800	26800	26800	26800	0
234	20240717	161200	966148600	26800	26800	26800	26800	0
235	20240717	161100	966148600	26800	26800	26800	26800	0
236	20240717	161000	966148600	26800	26800	26800	26800	0
237	20240717	160900	966148600	26800	26800	26800	26800	0
238	20240717	160800	966148600	26800	26800	26800	26800	0
239	20240717	160700	966148600	26800	26800	26800	26800	0
240	20240717	160600	966148600	26800	26800	26800	26800	0
241	20240717	160500	966148600	26800	26800	26800	26800	0
242	20240717	160400	966148600	26800	26800	26800	26800	853
243	20240717	160300	966148600	26800	26800	26800	26800	0
244	20240717	160200	966148600	26800	26800	26800	26800	0
245	20240717	160100	966148600	26800	26800	26800	26800	0
246	20240717	160000	966148600	26800	26800	26800	26800	0
247	20240717	155900	966148600	26800	26800	26800	26800	0
248	20240717	155800	966148600	26800	26800	26800	26800	0
249	20240717	155700	966148600	26800	26800	26800	26800	0
250	20240717	155600	966148600	26800	26800	26800	26800	0
251	20240717	155500	966148600	26800	26800	26800	26800	0
252	20240717	155400	966148600	26800	26800	26800	26800	0
253	20240717	155300	966148600	26800	26800	26800	26800	0
254	20240717	155200	966148600	26800	26800	26800	26800	0
255	20240717	155100	966148600	26800	26800	26800	26800	0
256	20240717	155000	966148600	26800	26800	26800	26800	0
257	20240717	154900	966148600	26800	26800	26800	26800	0
258	20240717	154800	966148600	26800	26800	26800	26800	0
259	20240717	154700	966148600	26800	26800	26800	26800	0
260	20240717	154600	966148600	26800	26800	26800	26800	0
261	20240717	154500	966148600	26800	26800	26800	26800	0
262	20240717	154400	966148600	26800	26800	26800	26800	0
263	20240717	154300	966148600	26800	26800	26800	26800	0
264	20240717	154200	966148600	26800	26800	26800	26800	0
265	20240717	154100	966148600	26800	26800	26800	26800	0
266	20240717	154000	966148600	26800	26800	26800	26800	0
267	20240717	153900	966148600	26800	26800	26800	26800	0
268	20240717	153800	966148600	26800	26800	26800	26800	0
269	20240717	153700	966148600	26800	26800	26800	26800	0
270	20240717	153600	966148600	26800	26800	26800	26800	0
271	20240717	153500	966148600	26800	26800	26800	26800	0
272	20240717	153400	966148600	26800	26800	26800	26800	853
273	20240717	153300	966148600	26800	26800	26800	26800	0
274	20240717	153200	966148600	26800	26800	26800	26800	0
275	20240717	153100	966148600	26800	26800	26800	26800	0
276	20240717	153000	966148600	26800	26800	26800	26800	853
277	20240717	152900	943288200	26750	26750	26750	26750	0
278	20240717	152800	943288200	26750	26750	26750	26750	0
279	20240717	152700	943288200	26750	26750	26750	26750	0
280	20240717	152600	943288200	26750	26750	26750	26750	0
281	20240717	152500	943288200	26750	26750	26750	26750	0
282	20240717	152400	943288200	26750	26750	26750	26750	0
283	20240717	152300	943288200	26750	26750	26750	26750	0
284	20240717	152200	943288200	26750	26750	26750	26750	0
285	20240717	152100	943288200	26750	26750	26750	26750	0
286	20240717	152000	943288200	26750	26750	26750	26750	0
287	20240717	151900	943288200	26750	26750	26750	26750	52
288	20240717	151800	941897200	26750	26850	26850	26750	1639
289	20240717	151700	897911850	26850	26900	26900	26850	34
290	20240717	151600	896997950	26900	26850	26900	26850	8
291	20240717	151500	896782900	26850	26850	26850	26850	13
292	20240717	151400	896433850	26900	26850	26900	26850	34
293	20240717	151300	895519900	26900	26900	26900	26900	16
294	20240717	151200	895089500	26900	26900	26900	26850	45
295	20240717	151100	893879900	26900	26900	26900	26900	0
296	20240717	151000	893879900	26900	26850	26900	26850	57
297	20240717	150900	892346900	26850	26850	26900	26850	66
298	20240717	150800	890572950	26900	26900	26900	26850	37
299	20240717	150700	889577750	26900	26900	26900	26850	29
300	20240717	150600	888798250	26900	26900	26900	26900	32
301	20240717	150500	887937450	26850	26850	26850	26850	4
302	20240717	150400	887830050	26900	26900	26950	26900	104
303	20240717	150300	885031200	26950	26900	26950	26900	87
304	20240717	150200	882690800	26900	26900	26900	26900	13
305	20240717	150100	882341100	26900	26850	26950	26850	30
306	20240717	150000	881532950	26900	26850	26900	26850	43
307	20240717	145900	880376750	26850	26850	26900	26850	24
308	20240717	145800	879731350	26900	26850	26900	26850	37
309	20240717	145700	878737600	26850	26900	26900	26850	33
310	20240717	145600	877850000	26900	26900	26900	26850	11
311	20240717	145500	877554200	26950	26850	26950	26850	648
312	20240717	145400	860123550	26850	26850	26850	26850	5
313	20240717	145300	859989300	26850	26900	26900	26850	45
314	20240717	145200	858779450	26900	26900	26900	26850	22
315	20240717	145100	858187800	26850	26850	26850	26850	14
316	20240717	145000	857811900	26900	26900	26900	26900	29
317	20240717	144900	857031800	26850	26850	26900	26850	23
318	20240717	144800	856413950	26850	26900	26900	26850	71
319	20240717	144700	854506550	26900	26900	26900	26850	27
320	20240717	144600	853780950	26900	26850	26900	26850	42
321	20240717	144500	852651900	26850	26850	26850	26850	15
322	20240717	144400	852249150	26900	26850	26900	26850	22
323	20240717	144300	851657400	26850	26800	26900	26800	19
324	20240717	144200	851146900	26800	26850	26850	26800	41
325	20240717	144100	850047100	26800	26850	26850	26800	12
326	20240717	144000	849724950	26850	26850	26900	26850	164
327	20240717	143900	845320850	26850	26850	26900	26850	64
328	20240717	143800	843601200	26850	26850	26850	26850	3
329	20240717	143700	843520650	26850	26900	26900	26850	46
330	20240717	143600	842283300	26850	26850	26900	26850	6
331	20240717	143500	842122150	26900	26850	26900	26800	440
332	20240717	143400	830303750	26850	26850	26900	26850	216
333	20240717	143300	824503850	26850	26850	26900	26850	38
334	20240717	143200	823481900	26850	26850	26850	26850	22
335	20240717	143100	822891200	26850	26850	26900	26850	45
336	20240717	143000	821681450	26850	26900	26900	26850	46
337	20240717	142900	820444650	26850	26900	26900	26850	23
338	20240717	142800	819826100	26900	26900	26900	26900	6
339	20240717	142700	819664700	26850	26900	26900	26850	42
340	20240717	142600	818535100	26900	26850	26900	26850	224
341	20240717	142500	812519700	26850	26850	26900	26850	62
342	20240717	142400	810853550	26850	26850	26900	26850	22
343	20240717	142300	810261850	26850	26850	26900	26850	51
344	20240717	142200	808890700	26900	26850	26950	26850	110
345	20240717	142100	805931250	26850	26850	26950	26850	41
346	20240717	142000	804828100	26850	26900	26900	26850	54
347	20240717	141900	803376650	26900	26850	26950	26850	35
348	20240717	141800	802434150	26850	26950	26950	26850	75
349	20240717	141700	800418000	26850	26950	26950	26850	102
350	20240717	141600	797673150	26850	26900	26900	26850	32
351	20240717	141500	796813050	26900	26850	26900	26850	194
352	20240717	141400	791602550	26850	26850	26900	26850	10
353	20240717	141300	791333800	26900	26900	26900	26850	74
354	20240717	141200	789343850	26900	26850	26900	26850	11
355	20240717	141100	789048000	26850	26900	26950	26850	58
356	20240717	141000	787487400	26900	26900	26950	26900	426
357	20240717	140900	776027000	26900	26900	26950	26900	50
358	20240717	140800	774679800	26900	26900	26900	26900	13
359	20240717	140700	774330100	26950	26950	26950	26900	61
360	20240717	140600	772686300	26900	26900	26950	26900	20
361	20240717	140500	772148050	26900	27000	27000	26900	27
362	20240717	140400	771419150	27000	26950	27000	26900	37
363	20240717	140300	770421550	26950	26950	27000	26900	1102
364	20240717	140200	740722600	27000	26950	27000	26950	63
365	20240717	140100	739022300	26950	27000	27000	26950	81
366	20240717	140000	736835550	26950	26950	27000	26950	58
367	20240717	135900	735269700	26950	26950	26950	26950	208
368	20240717	135800	729664100	26950	26950	27000	26950	81
369	20240717	135700	727478700	26950	27000	27000	26950	59
370	20240717	135600	725887950	27000	26950	27000	26950	56
371	20240717	135500	724376550	26950	27000	27000	26950	7
372	20240717	135400	724187600	27000	27000	27000	26950	47
373	20240717	135300	722918750	27000	26950	27000	26950	148
374	20240717	135200	718929450	27000	27000	27050	27000	42
375	20240717	135100	717794250	27050	27000	27050	27000	31
376	20240717	135000	716956200	27050	26950	27100	26950	28
377	20240717	134900	716197950	27000	27000	27100	26950	55
378	20240717	134800	714710450	27000	27100	27100	27000	93
379	20240717	134700	712197050	27000	27000	27100	26950	43
380	20240717	134600	711034200	26950	27050	27100	26950	1649
381	20240717	134500	666442900	27050	27050	27150	27050	28
382	20240717	134400	665683350	27050	27100	27100	27050	45
383	20240717	134300	664464550	27100	27150	27150	27100	33
384	20240717	134200	663568650	27100	27150	27150	27100	27
385	20240717	134100	662835800	27100	27150	27150	27100	13
386	20240717	134000	662483150	27150	27100	27150	27100	61
387	20240717	133900	660828100	27100	27050	27100	27050	30
388	20240717	133800	660015300	27100	27150	27150	27050	49
389	20240717	133700	658686350	27100	27100	27150	27100	26
390	20240717	133600	657981100	27150	27150	27150	27150	20
391	20240717	133500	657438100	27150	27100	27150	27050	88
392	20240717	133400	655052250	27150	27150	27150	27100	42
393	20240717	133300	653912150	27100	27150	27150	27050	74
394	20240717	133200	651906550	27100	27150	27150	27100	48
395	20240717	133100	650604750	27150	27100	27150	27100	34
396	20240717	133000	649681850	27100	27150	27150	27100	13
397	20240717	132900	649328950	27150	27100	27150	27100	80
398	20240717	132800	647158750	27150	27100	27150	27100	13
399	20240717	132700	646805900	27150	27050	27150	27050	53
400	20240717	132600	645367400	27100	27100	27100	27100	187
401	20240717	132500	640299700	27100	27100	27150	27100	54
402	20240717	132400	638833800	27100	27100	27150	27100	32
403	20240717	132300	637965800	27050	27050	27150	27050	55
404	20240717	132200	636473650	27100	27100	27100	27100	36
405	20240717	132100	635498050	27100	27050	27150	27050	110
406	20240717	132000	632518150	27050	27050	27100	27050	206
407	20240717	131900	626945100	27050	27100	27150	27050	62
408	20240717	131800	625264250	27050	27100	27100	27050	5
409	20240717	131700	625128950	27100	27150	27150	27100	33
410	20240717	131600	624233500	27150	27050	27150	27050	55
411	20240717	131500	622742200	27050	27150	27150	27050	67
412	20240717	131400	620923500	27150	27150	27150	27050	44
413	20240717	131300	619731550	27050	27200	27200	27050	149
414	20240717	131200	615691200	27100	27150	27200	27100	37
415	20240717	131100	614686550	27150	27200	27200	27150	28
416	20240717	131000	613925200	27200	27200	27200	27150	31
417	20240717	130900	613082050	27100	27200	27200	27100	20
418	20240717	130800	612539000	27150	27150	27150	27100	46
419	20240717	130700	611290250	27100	27150	27150	27100	19
420	20240717	130600	610774450	27150	27050	27150	27050	113
421	20240717	130500	607711100	27100	27050	27100	27050	25
422	20240717	130400	607033850	27100	27100	27150	27100	38
423	20240717	130300	606002850	27100	27100	27100	27050	27
424	20240717	130200	605271250	27100	27050	27100	27050	38
425	20240717	130100	604242200	27050	27100	27100	27050	28
426	20240717	130000	603483500	27100	27100	27100	27050	37
427	20240717	125900	602480950	27050	27100	27100	27050	31
428	20240717	125800	601641100	27100	27100	27100	27100	42
429	20240717	125700	600502900	27050	27050	27100	27050	37
430	20240717	125600	599500500	27050	27100	27100	27050	26
431	20240717	125500	598796000	27100	27050	27100	27050	100
432	20240717	125400	596090350	27200	27150	27200	27050	85
433	20240717	125300	593782500	27050	27050	27050	27050	13
434	20240717	125200	593430850	27200	27050	27200	27050	170
435	20240717	125100	588822950	27050	27100	27100	27050	7
436	20240717	125000	588633350	27100	27050	27100	27050	116
437	20240717	124900	585493050	27050	27050	27050	27000	7
438	20240717	124800	585303900	27100	27100	27100	27100	45
439	20240717	124700	584084400	27000	27000	27050	27000	36
440	20240717	124600	583111650	27000	27000	27050	27000	52
441	20240717	124500	581706350	26950	27000	27000	26950	7
442	20240717	124400	581517400	27000	27000	27050	27000	68
443	20240717	124300	579679000	26950	27000	27000	26950	16
444	20240717	124200	579247250	26950	26950	26950	26950	4
445	20240717	124100	579139450	27050	26950	27050	26950	55
446	20240717	124000	577653900	27000	27000	27000	27000	17
447	20240717	123900	577194900	27050	26950	27050	26950	47
448	20240717	123800	575924750	27000	27000	27000	26950	8
449	20240717	123700	575708850	27000	27000	27000	26950	63
450	20240717	123600	574008050	27000	27000	27000	27000	6
451	20240717	123500	573846050	27000	27050	27050	27000	45
452	20240717	123400	572628850	27050	27050	27100	27000	2521
453	20240717	123300	504461150	27100	27050	27100	27050	50
454	20240717	123200	503106450	27050	27050	27050	27050	19
455	20240717	123100	502592500	27050	27100	27100	27050	45
456	20240717	123000	501373100	27100	27050	27150	27050	35
457	20240717	122900	500424600	27150	27100	27150	27050	56
458	20240717	122800	498905850	27100	27100	27150	27100	30
459	20240717	122700	498091550	27150	27100	27200	27100	41
460	20240717	122600	496977250	27200	27150	27200	27100	32
461	20240717	122500	496107600	27150	27150	27200	27150	26
462	20240717	122400	495400550	27150	27100	27200	27100	51
463	20240717	122300	494015200	27200	27150	27200	27150	27
464	20240717	122200	493280950	27150	27200	27200	27150	33
465	20240717	122100	492383450	27150	27150	27200	27150	96
466	20240717	122000	489775900	27050	27200	27200	27050	341
467	20240717	121900	480538000	27250	27250	27250	27250	59
468	20240717	121800	478930250	27200	27250	27250	27200	7
469	20240717	121700	478739600	27200	27200	27250	27150	101
470	20240717	121600	475994850	27200	27200	27200	27200	43
471	20240717	121500	474825250	27250	27250	27250	27200	34
472	20240717	121400	473899750	27250	27250	27250	27250	30
473	20240717	121300	473082250	27250	27250	27250	27250	26
474	20240717	121200	472373750	27250	27200	27250	27200	94
475	20240717	121100	469815750	27200	27200	27200	27200	30
476	20240717	121000	468999750	27200	27200	27200	27200	30
477	20240717	120900	468183750	27200	27150	27200	27150	20
478	20240717	120800	467640650	27150	27100	27150	27100	37
479	20240717	120700	466636750	27150	27200	27200	27150	23
480	20240717	120600	466011650	27200	27150	27200	27150	45
481	20240717	120500	464787750	27200	27200	27200	27200	0
482	20240717	120400	464787750	27200	27150	27200	27150	57
483	20240717	120300	463237950	27100	27100	27100	27100	1
484	20240717	120200	463210850	27100	27100	27200	27050	455
485	20240717	120100	450875850	27100	27100	27100	27100	22
486	20240717	120000	450279650	27150	27150	27150	27150	44
487	20240717	115900	449085050	27150	27150	27150	27150	4
488	20240717	115800	448976450	27150	27100	27150	27100	120
489	20240717	115700	445722300	27150	27150	27150	27150	16
490	20240717	115600	445287900	27150	27150	27150	27150	24
491	20240717	115500	444636300	27150	27150	27150	27150	27
492	20240717	115400	443903250	27150	27100	27150	27100	11
493	20240717	115300	443604700	27100	27100	27100	27100	25
494	20240717	115200	442927200	27100	27100	27100	27100	30
495	20240717	115100	442114200	27100	27100	27100	27100	33
496	20240717	115000	441219900	27100	27100	27100	27100	6
497	20240717	114900	441057300	27100	27100	27100	27100	57
498	20240717	114800	439512600	27100	27100	27100	27100	8
499	20240717	114700	439295800	27150	27150	27150	27150	46
500	20240717	114600	438046900	27100	27100	27100	27100	7
501	20240717	114500	437857200	27150	27150	27150	27150	73
502	20240717	114400	435875250	27150	27150	27150	27100	117
503	20240717	114300	432703350	27150	27100	27150	27100	40
504	20240717	114200	431618000	27100	27150	27150	27100	277
505	20240717	114100	424097800	27150	27150	27150	27150	25
506	20240717	114000	423419050	27100	27100	27150	27050	146
507	20240717	113900	419467200	27100	27150	27150	27100	274
508	20240717	113800	412040600	27150	27150	27150	27150	20
509	20240717	113700	411497600	27100	27100	27100	27100	40
510	20240717	113600	410413600	27100	27100	27100	27100	25
511	20240717	113500	409736100	27100	27150	27150	27100	35
512	20240717	113400	408786400	27100	27150	27150	27100	18
513	20240717	113300	408298000	27150	27150	27150	27100	95
514	20240717	113200	405721250	27100	27100	27100	27100	5
515	20240717	113100	405585750	27100	27100	27100	27100	59
516	20240717	113000	403986850	27050	27050	27050	27050	0
517	20240717	112900	403986850	27050	27050	27050	27000	548
518	20240717	112800	389163700	27050	27050	27050	27050	23
519	20240717	112700	388541550	27050	27050	27050	27050	55
520	20240717	112600	387053800	27000	27000	27000	27000	2
521	20240717	112500	386999800	27050	27050	27050	27050	53
522	20240717	112400	385566150	27050	27050	27050	27000	26
523	20240717	112300	384863150	27050	27050	27050	27050	21
524	20240717	112200	384295100	27050	27050	27050	27050	23
525	20240717	112100	383672950	27050	27050	27050	27050	22
526	20240717	112000	383077850	27050	27000	27050	27000	61
527	20240717	111900	381428650	27050	27050	27050	27050	4
528	20240717	111800	381320450	27050	27000	27050	27000	45
529	20240717	111700	380103300	27050	27050	27050	27050	1
530	20240717	111600	380076250	26900	26950	27000	26900	899
531	20240717	111500	355843100	26950	26950	26950	26950	11
532	20240717	111400	355546650	26950	26900	26950	26900	82
533	20240717	111300	353338250	26950	26950	26950	26950	0
534	20240717	111200	353338250	26950	26950	26950	26850	279
535	20240717	111100	345835650	26950	26950	26950	26900	23
536	20240717	111000	345215900	26950	26900	26950	26900	64
537	20240717	110900	343492600	26950	26950	26950	26900	38
538	20240717	110800	342469000	26900	26950	26950	26900	35
539	20240717	110700	341525850	26950	26900	26950	26900	50
540	20240717	110600	340179600	26950	26950	26950	26950	23
541	20240717	110500	339559750	26900	26900	26900	26900	20
542	20240717	110400	339021750	26900	26900	26900	26850	38
543	20240717	110300	337999650	26900	26900	26900	26850	44
544	20240717	110200	336816700	26850	26850	26850	26850	0
545	20240717	110100	336816700	26850	26850	26900	26850	42
546	20240717	110000	335687500	26900	26850	26900	26850	27
547	20240717	105900	334962200	26900	26900	26900	26900	5
548	20240717	105800	334827700	26900	26900	26900	26900	30
549	20240717	105700	334020700	26900	26900	26900	26900	7
550	20240717	105600	333832400	26900	26900	26900	26850	34
551	20240717	105500	332918450	26900	26900	26900	26900	4
552	20240717	105400	332810850	26950	26900	26950	26900	36
553	20240717	105300	331840750	26850	26900	26900	26850	86
554	20240717	105200	329528050	26900	26900	26950	26900	33
555	20240717	105100	328639300	26950	26950	26950	26900	276
556	20240717	105000	321207550	26950	27000	27000	26950	44
557	20240717	104900	320020250	26950	27000	27000	26950	3
558	20240717	104800	319939350	27000	26950	27000	26950	29
559	20240717	104700	319157500	26900	26900	26900	26900	15
560	20240717	104600	318754000	26950	26950	26950	26950	91
561	20240717	104500	316301550	27000	27000	27000	27000	26
562	20240717	104400	315599550	27000	26900	27000	26900	41
563	20240717	104300	314494900	27000	27000	27000	27000	20
564	20240717	104200	313954900	26950	26950	26950	26950	22
565	20240717	104100	313362000	26950	26900	27000	26900	269
566	20240717	104000	306123300	26950	26950	26950	26950	201
567	20240717	103900	300706350	26950	26950	26950	26950	26
568	20240717	103800	300005650	26900	27050	27050	26900	203
569	20240717	103700	294540750	26900	27000	27050	26900	530
570	20240717	103600	280260700	27000	27000	27050	27000	205
571	20240717	103500	274725650	27050	27050	27050	27050	4
572	20240717	103400	274617450	27100	27050	27100	27050	42
573	20240717	103300	273479950	27100	27100	27100	27100	0
574	20240717	103200	273479950	27100	27100	27100	27100	20
575	20240717	103100	272937950	27100	27000	27150	27000	1011
576	20240717	103000	245530700	27000	27000	27000	27000	32
577	20240717	102900	244666700	27000	27000	27000	27000	4
578	20240717	102800	244558700	27000	27050	27050	27000	34
579	20240717	102700	243639100	27050	27050	27050	27050	10
580	20240717	102600	243368600	27050	27000	27050	27000	39
581	20240717	102500	242314750	27000	27000	27000	26950	17
582	20240717	102400	241856250	27050	27000	27050	27000	13
583	20240717	102300	241504900	27050	27050	27050	27050	20
584	20240717	102200	240963900	27000	27000	27000	27000	188
585	20240717	102100	235887900	27000	27000	27000	27000	37
586	20240717	102000	234888900	26900	26900	26900	26900	133
587	20240717	101900	231311200	27050	27000	27050	27000	26
588	20240717	101800	230608100	27000	27000	27000	27000	17
589	20240717	101700	230149100	26950	26950	27050	26950	363
590	20240717	101600	220363550	27000	27050	27050	27000	79
591	20240717	101500	218230300	27050	27050	27050	27050	36
592	20240717	101400	217256500	27050	27000	27050	27000	110
593	20240717	101300	214286150	27000	27100	27100	27000	233
594	20240717	101200	207987200	27050	27000	27050	27000	14
595	20240717	101100	207609000	27050	27150	27150	27000	18
596	20240717	101000	207121700	27150	27150	27150	27150	21
597	20240717	100900	206551550	27150	27050	27150	27050	310
598	20240717	100800	198145400	27100	27050	27100	26900	454
599	20240717	100700	185893200	27000	27000	27000	27000	5
600	20240717	100600	185758200	27050	27050	27050	27050	20
601	20240717	100500	185217200	27050	27100	27100	27000	178
602	20240717	100400	180408150	27050	27050	27100	27000	80
603	20240717	100300	178243800	27050	27050	27050	27050	100
604	20240717	100200	175538800	27050	27100	27100	27050	22
605	20240717	100100	174942700	27100	27050	27100	27050	80
606	20240717	100000	172778300	27100	27100	27100	27100	23
607	20240717	095900	172155000	27100	27100	27100	27100	21
608	20240717	095800	171585900	27000	27050	27050	27000	87
609	20240717	095700	169232600	27000	26950	27100	26950	30
610	20240717	095600	168421150	27000	27000	27000	26950	148
611	20240717	095500	164425500	26950	26950	26950	26950	102
612	20240717	095400	161676600	26950	26950	26950	26950	9
613	20240717	095300	161434050	26950	26850	26950	26850	89
614	20240717	095200	159042550	26900	26900	26900	26900	5
615	20240717	095100	158908050	26900	26850	26900	26850	170
616	20240717	095000	154342750	26800	26800	26800	26800	91
617	20240717	094900	151903950	26800	26800	26800	26800	1
618	20240717	094800	151877150	26800	26700	26800	26700	227
619	20240717	094700	145804200	26650	26750	26750	26650	114
620	20240717	094600	142766000	26650	26650	26650	26650	0
621	20240717	094500	142766000	26650	26600	26650	26600	122
622	20240717	094400	139519250	26600	26600	26600	26600	2
623	20240717	094300	139466050	26600	26600	26600	26600	2
624	20240717	094200	139412850	26650	26650	26650	26650	71
625	20240717	094100	137520700	26600	26650	26650	26600	300
626	20240717	094000	129539000	26700	26700	26700	26700	0
627	20240717	093900	129539000	26700	26700	26700	26700	357
628	20240717	093800	120007100	26700	26700	26700	26700	0
629	20240717	093700	120007100	26700	26600	26700	26600	23
630	20240717	093600	119393200	26700	26700	26700	26700	2
631	20240717	093500	119339800	26600	26600	26600	26600	2
632	20240717	093400	119286600	26700	26600	26700	26600	111
633	20240717	093300	116333900	26700	26700	26700	26700	4
634	20240717	093200	116227100	26700	26700	26700	26700	58
635	20240717	093100	114678500	26700	26700	26700	26700	2
636	20240717	093000	114625100	26600	26600	26600	26600	500
637	20240717	092900	101325100	26600	26600	26600	26600	0
638	20240717	092800	101325100	26600	26600	26600	26600	30
639	20240717	092700	100527100	26600	26600	26600	26600	50
640	20240717	092600	99197100	26700	26700	26700	26700	9
641	20240717	092500	98956800	26700	26700	26700	26700	2
642	20240717	092400	98903400	26700	26700	26700	26700	229
643	20240717	092300	92789100	26700	26700	26700	26700	30
644	20240717	092200	91988100	26750	26750	26750	26750	107
645	20240717	092100	89125850	26700	26600	26750	26600	1526
646	20240717	092000	48405050	26600	26650	26650	26600	15
647	20240717	091900	48006000	26600	26600	26600	26600	109
648	20240717	091800	45106600	26600	26500	26600	26500	2
649	20240717	091700	45053500	26500	26500	26500	26500	0
650	20240717	091600	45053500	26500	26600	26600	26500	198
651	20240717	091500	39787700	26600	26600	26600	26600	3
652	20240717	091400	39707900	26600	26550	26600	26550	175
653	20240717	091300	35061550	26550	26550	26550	26550	3
654	20240717	091200	34981900	26550	26550	26550	26550	4
655	20240717	091100	34875700	26550	26550	26550	26550	0
656	20240717	091000	34875700	26550	26500	26550	26500	467
657	20240717	090900	22496500	26500	26450	26500	26450	286
658	20240717	090800	14918500	26450	26450	26450	26450	4
659	20240717	090700	14812700	26450	26450	26450	26450	0
660	20240717	090600	14812700	26450	26450	26450	26450	14
661	20240717	090500	14442400	26500	26500	26500	26500	0
662	20240717	090400	14442400	26500	26500	26500	26500	400
663	20240717	090300	3842400	26500	26500	26500	26500	1
664	20240717	090200	3815900	26300	26300	26300	26300	0
665	20240717	090100	3815900	26300	26300	26300	26300	65
666	20240717	090000	2106400	26300	26500	26500	26300	80