KissMeData/064960/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194600	321393250	44750	44750	44750	44750	522
3	20240715	194500	321393250	44750	44750	44750	44750	0
4	20240715	194400	321393250	44750	44750	44750	44750	0
5	20240715	194300	321393250	44750	44750	44750	44750	0
6	20240715	194200	321393250	44750	44750	44750	44750	0
7	20240715	194100	321393250	44750	44750	44750	44750	0
8	20240715	194000	321393250	44750	44750	44750	44750	0
9	20240715	193900	321393250	44750	44750	44750	44750	0
10	20240715	193800	321393250	44750	44750	44750	44750	0
11	20240715	193700	321393250	44750	44750	44750	44750	0
12	20240715	193600	321393250	44750	44750	44750	44750	0
13	20240715	193500	321393250	44750	44750	44750	44750	0
14	20240715	193400	321393250	44750	44750	44750	44750	0
15	20240715	193300	321393250	44750	44750	44750	44750	0
16	20240715	193200	321393250	44750	44750	44750	44750	0
17	20240715	193100	321393250	44750	44750	44750	44750	0
18	20240715	193000	321393250	44750	44750	44750	44750	0
19	20240715	192900	321393250	44750	44750	44750	44750	0
20	20240715	192800	321393250	44750	44750	44750	44750	0
21	20240715	192700	321393250	44750	44750	44750	44750	0
22	20240715	192600	321393250	44750	44750	44750	44750	0
23	20240715	192500	321393250	44750	44750	44750	44750	0
24	20240715	192400	321393250	44750	44750	44750	44750	0
25	20240715	192300	321393250	44750	44750	44750	44750	0
26	20240715	192200	321393250	44750	44750	44750	44750	0
27	20240715	192100	321393250	44750	44750	44750	44750	0
28	20240715	192000	321393250	44750	44750	44750	44750	0
29	20240715	191900	321393250	44750	44750	44750	44750	0
30	20240715	191800	321393250	44750	44750	44750	44750	0
31	20240715	191700	321393250	44750	44750	44750	44750	0
32	20240715	191600	321393250	44750	44750	44750	44750	522
33	20240715	191500	321393250	44750	44750	44750	44750	0
34	20240715	191400	321393250	44750	44750	44750	44750	0
35	20240715	191300	321393250	44750	44750	44750	44750	0
36	20240715	191200	321393250	44750	44750	44750	44750	0
37	20240715	191100	321393250	44750	44750	44750	44750	0
38	20240715	191000	321393250	44750	44750	44750	44750	0
39	20240715	190900	321393250	44750	44750	44750	44750	0
40	20240715	190800	321393250	44750	44750	44750	44750	0
41	20240715	190700	321393250	44750	44750	44750	44750	0
42	20240715	190600	321393250	44750	44750	44750	44750	0
43	20240715	190500	321393250	44750	44750	44750	44750	0
44	20240715	190400	321393250	44750	44750	44750	44750	0
45	20240715	190300	321393250	44750	44750	44750	44750	0
46	20240715	190200	321393250	44750	44750	44750	44750	0
47	20240715	190100	321393250	44750	44750	44750	44750	0
48	20240715	190000	321393250	44750	44750	44750	44750	0
49	20240715	185900	321393250	44750	44750	44750	44750	0
50	20240715	185800	321393250	44750	44750	44750	44750	0
51	20240715	185700	321393250	44750	44750	44750	44750	0
52	20240715	185600	321393250	44750	44750	44750	44750	0
53	20240715	185500	321393250	44750	44750	44750	44750	0
54	20240715	185400	321393250	44750	44750	44750	44750	0
55	20240715	185300	321393250	44750	44750	44750	44750	0
56	20240715	185200	321393250	44750	44750	44750	44750	0
57	20240715	185100	321393250	44750	44750	44750	44750	0
58	20240715	185000	321393250	44750	44750	44750	44750	0
59	20240715	184900	321393250	44750	44750	44750	44750	0
60	20240715	184800	321393250	44750	44750	44750	44750	0
61	20240715	184700	321393250	44750	44750	44750	44750	0
62	20240715	184600	321393250	44750	44750	44750	44750	522
63	20240715	184500	321393250	44750	44750	44750	44750	0
64	20240715	184400	321393250	44750	44750	44750	44750	0
65	20240715	184300	321393250	44750	44750	44750	44750	0
66	20240715	184200	321393250	44750	44750	44750	44750	0
67	20240715	184100	321393250	44750	44750	44750	44750	0
68	20240715	184000	321393250	44750	44750	44750	44750	0
69	20240715	183900	321393250	44750	44750	44750	44750	0
70	20240715	183800	321393250	44750	44750	44750	44750	0
71	20240715	183700	321393250	44750	44750	44750	44750	0
72	20240715	183600	321393250	44750	44750	44750	44750	0
73	20240715	183500	321393250	44750	44750	44750	44750	0
74	20240715	183400	321393250	44750	44750	44750	44750	0
75	20240715	183300	321393250	44750	44750	44750	44750	0
76	20240715	183200	321393250	44750	44750	44750	44750	0
77	20240715	183100	321393250	44750	44750	44750	44750	0
78	20240715	183000	321393250	44750	44750	44750	44750	0
79	20240715	182900	321393250	44750	44750	44750	44750	0
80	20240715	182800	321393250	44750	44750	44750	44750	0
81	20240715	182700	321393250	44750	44750	44750	44750	0
82	20240715	182600	321393250	44750	44750	44750	44750	0
83	20240715	182500	321393250	44750	44750	44750	44750	0
84	20240715	182400	321393250	44750	44750	44750	44750	0
85	20240715	182300	321393250	44750	44750	44750	44750	0
86	20240715	182200	321393250	44750	44750	44750	44750	0
87	20240715	182100	321393250	44750	44750	44750	44750	0
88	20240715	182000	321393250	44750	44750	44750	44750	0
89	20240715	181900	321393250	44750	44750	44750	44750	0
90	20240715	181800	321393250	44750	44750	44750	44750	0
91	20240715	181700	321393250	44750	44750	44750	44750	0
92	20240715	181600	321393250	44750	44750	44750	44750	522
93	20240715	181500	321393250	44750	44750	44750	44750	0
94	20240715	181400	321393250	44750	44750	44750	44750	0
95	20240715	181300	321393250	44750	44750	44750	44750	0
96	20240715	181200	321393250	44750	44750	44750	44750	0
97	20240715	181100	321393250	44750	44750	44750	44750	0
98	20240715	181000	321393250	44750	44750	44750	44750	0
99	20240715	180900	321393250	44750	44750	44750	44750	0
100	20240715	180800	321393250	44750	44750	44750	44750	0
101	20240715	180700	321393250	44750	44750	44750	44750	0
102	20240715	180600	321393250	44750	44750	44750	44750	0
103	20240715	180500	321393250	44750	44750	44750	44750	0
104	20240715	180400	321393250	44750	44750	44750	44750	0
105	20240715	180300	321393250	44750	44750	44750	44750	0
106	20240715	180200	321393250	44750	44750	44750	44750	0
107	20240715	180100	321393250	44750	44750	44750	44750	0
108	20240715	180000	321393250	44750	44750	44750	44750	0
109	20240715	175900	321393250	44750	44750	44750	44750	0
110	20240715	175800	321393250	44750	44750	44750	44750	0
111	20240715	175700	321393250	44750	44750	44750	44750	0
112	20240715	175600	321393250	44750	44750	44750	44750	0
113	20240715	175500	321393250	44750	44750	44750	44750	0
114	20240715	175400	321393250	44750	44750	44750	44750	0
115	20240715	175300	321393250	44750	44750	44750	44750	0
116	20240715	175200	321393250	44750	44750	44750	44750	0
117	20240715	175100	321393250	44750	44750	44750	44750	0
118	20240715	175000	321393250	44750	44750	44750	44750	0
119	20240715	174900	321393250	44750	44750	44750	44750	0
120	20240715	174800	321393250	44750	44750	44750	44750	0
121	20240715	174700	321393250	44750	44750	44750	44750	0
122	20240715	174600	321393250	44750	44750	44750	44750	522
123	20240715	174500	321393250	44750	44750	44750	44750	0
124	20240715	174400	321393250	44750	44750	44750	44750	0
125	20240715	174300	321393250	44750	44750	44750	44750	0
126	20240715	174200	321393250	44750	44750	44750	44750	0
127	20240715	174100	321393250	44750	44750	44750	44750	0
128	20240715	174000	321393250	44750	44750	44750	44750	0
129	20240715	173900	321393250	44750	44750	44750	44750	0
130	20240715	173800	321393250	44750	44750	44750	44750	0
131	20240715	173700	321393250	44750	44750	44750	44750	0
132	20240715	173600	321393250	44750	44750	44750	44750	0
133	20240715	173500	321393250	44750	44750	44750	44750	0
134	20240715	173400	321393250	44750	44750	44750	44750	0
135	20240715	173300	321393250	44750	44750	44750	44750	0
136	20240715	173200	321393250	44750	44750	44750	44750	0
137	20240715	173100	321393250	44750	44750	44750	44750	0
138	20240715	173000	321393250	44750	44750	44750	44750	0
139	20240715	172900	321393250	44750	44750	44750	44750	0
140	20240715	172800	321393250	44750	44750	44750	44750	0
141	20240715	172700	321393250	44750	44750	44750	44750	0
142	20240715	172600	321393250	44750	44750	44750	44750	0
143	20240715	172500	321393250	44750	44750	44750	44750	0
144	20240715	172400	321393250	44750	44750	44750	44750	0
145	20240715	172300	321393250	44750	44750	44750	44750	0
146	20240715	172200	321393250	44750	44750	44750	44750	0
147	20240715	172100	321393250	44750	44750	44750	44750	0
148	20240715	172000	321393250	44750	44750	44750	44750	0
149	20240715	171900	321393250	44750	44750	44750	44750	0
150	20240715	171800	321393250	44750	44750	44750	44750	0
151	20240715	171700	321393250	44750	44750	44750	44750	0
152	20240715	171600	321393250	44750	44750	44750	44750	522
153	20240715	171500	321393250	44750	44750	44750	44750	0
154	20240715	171400	321393250	44750	44750	44750	44750	0
155	20240715	171300	321393250	44750	44750	44750	44750	0
156	20240715	171200	321393250	44750	44750	44750	44750	0
157	20240715	171100	321393250	44750	44750	44750	44750	0
158	20240715	171000	321393250	44750	44750	44750	44750	0
159	20240715	170900	321393250	44750	44750	44750	44750	0
160	20240715	170800	321393250	44750	44750	44750	44750	0
161	20240715	170700	321393250	44750	44750	44750	44750	0
162	20240715	170600	321393250	44750	44750	44750	44750	0
163	20240715	170500	321393250	44750	44750	44750	44750	0
164	20240715	170400	321393250	44750	44750	44750	44750	0
165	20240715	170300	321393250	44750	44750	44750	44750	0
166	20240715	170200	321393250	44750	44750	44750	44750	0
167	20240715	170100	321393250	44750	44750	44750	44750	0
168	20240715	170000	321393250	44750	44750	44750	44750	0
169	20240715	165900	321393250	44750	44750	44750	44750	0
170	20240715	165800	321393250	44750	44750	44750	44750	0
171	20240715	165700	321393250	44750	44750	44750	44750	0
172	20240715	165600	321393250	44750	44750	44750	44750	0
173	20240715	165500	321393250	44750	44750	44750	44750	0
174	20240715	165400	321393250	44750	44750	44750	44750	0
175	20240715	165300	321393250	44750	44750	44750	44750	0
176	20240715	165200	321393250	44750	44750	44750	44750	0
177	20240715	165100	321393250	44750	44750	44750	44750	0
178	20240715	165000	321393250	44750	44750	44750	44750	0
179	20240715	164900	321393250	44750	44750	44750	44750	0
180	20240715	164800	321393250	44750	44750	44750	44750	0
181	20240715	164700	321393250	44750	44750	44750	44750	0
182	20240715	164600	321393250	44750	44750	44750	44750	522
183	20240715	164500	321393250	44750	44750	44750	44750	0
184	20240715	164400	321393250	44750	44750	44750	44750	0
185	20240715	164300	321393250	44750	44750	44750	44750	0
186	20240715	164200	321393250	44750	44750	44750	44750	0
187	20240715	164100	321393250	44750	44750	44750	44750	0
188	20240715	164000	321393250	44750	44750	44750	44750	0
189	20240715	163900	321393250	44750	44750	44750	44750	0
190	20240715	163800	321393250	44750	44750	44750	44750	0
191	20240715	163700	321393250	44750	44750	44750	44750	0
192	20240715	163600	321393250	44750	44750	44750	44750	0
193	20240715	163500	321393250	44750	44750	44750	44750	0
194	20240715	163400	321393250	44750	44750	44750	44750	0
195	20240715	163300	321393250	44750	44750	44750	44750	0
196	20240715	163200	321393250	44750	44750	44750	44750	0
197	20240715	163100	321393250	44750	44750	44750	44750	0
198	20240715	163000	321393250	44750	44750	44750	44750	0
199	20240715	162900	321393250	44750	44750	44750	44750	0
200	20240715	162800	321393250	44750	44750	44750	44750	0
201	20240715	162700	321393250	44750	44750	44750	44750	0
202	20240715	162600	321393250	44750	44750	44750	44750	0
203	20240715	162500	321393250	44750	44750	44750	44750	0
204	20240715	162400	321393250	44750	44750	44750	44750	0
205	20240715	162300	321393250	44750	44750	44750	44750	0
206	20240715	162200	321393250	44750	44750	44750	44750	0
207	20240715	162100	321393250	44750	44750	44750	44750	0
208	20240715	162000	321393250	44750	44750	44750	44750	0
209	20240715	161900	321393250	44750	44750	44750	44750	0
210	20240715	161800	321393250	44750	44750	44750	44750	0
211	20240715	161700	321393250	44750	44750	44750	44750	0
212	20240715	161600	321393250	44750	44750	44750	44750	522
213	20240715	161500	321393250	44750	44750	44750	44750	0
214	20240715	161400	321393250	44750	44750	44750	44750	0
215	20240715	161300	321393250	44750	44750	44750	44750	0
216	20240715	161200	321393250	44750	44750	44750	44750	0
217	20240715	161100	321393250	44750	44750	44750	44750	0
218	20240715	161000	321393250	44750	44750	44750	44750	0
219	20240715	160900	321393250	44750	44750	44750	44750	0
220	20240715	160800	321393250	44750	44750	44750	44750	0
221	20240715	160700	321393250	44750	44750	44750	44750	0
222	20240715	160600	321393250	44750	44750	44750	44750	0
223	20240715	160500	321393250	44750	44750	44750	44750	0
224	20240715	160400	321393250	44750	44750	44750	44750	0
225	20240715	160300	321393250	44750	44750	44750	44750	0
226	20240715	160200	321393250	44750	44750	44750	44750	0
227	20240715	160100	321393250	44750	44750	44750	44750	0
228	20240715	160000	321393250	44750	44750	44750	44750	0
229	20240715	155900	321393250	44750	44750	44750	44750	0
230	20240715	155800	321393250	44750	44750	44750	44750	0
231	20240715	155700	321393250	44750	44750	44750	44750	0
232	20240715	155600	321393250	44750	44750	44750	44750	0
233	20240715	155500	321393250	44750	44750	44750	44750	0
234	20240715	155400	321393250	44750	44750	44750	44750	0
235	20240715	155300	321393250	44750	44750	44750	44750	0
236	20240715	155200	321393250	44750	44750	44750	44750	0
237	20240715	155100	321393250	44750	44750	44750	44750	0
238	20240715	155000	321393250	44750	44750	44750	44750	0
239	20240715	154900	321393250	44750	44750	44750	44750	0
240	20240715	154800	321393250	44750	44750	44750	44750	0
241	20240715	154700	321393250	44750	44750	44750	44750	0
242	20240715	154600	321393250	44750	44750	44750	44750	522
243	20240715	154500	321393250	44750	44750	44750	44750	0
244	20240715	154400	321393250	44750	44750	44750	44750	0
245	20240715	154300	321393250	44750	44750	44750	44750	0
246	20240715	154200	321393250	44750	44750	44750	44750	0
247	20240715	154100	321393250	44750	44750	44750	44750	0
248	20240715	154000	321393250	44750	44750	44750	44750	0
249	20240715	153900	321393250	44750	44750	44750	44750	0
250	20240715	153800	321393250	44750	44750	44750	44750	0
251	20240715	153700	321393250	44750	44750	44750	44750	0
252	20240715	153600	321393250	44750	44750	44750	44750	0
253	20240715	153500	321393250	44750	44750	44750	44750	0
254	20240715	153400	321393250	44750	44750	44750	44750	0
255	20240715	153300	321393250	44750	44750	44750	44750	0
256	20240715	153200	321393250	44750	44750	44750	44750	0
257	20240715	153100	321393250	44750	44750	44750	44750	0
258	20240715	153000	321393250	44750	44750	44750	44750	522
259	20240715	152900	298033750	44850	44850	44850	44850	0
260	20240715	152800	298033750	44850	44850	44850	44850	0
261	20240715	152700	298033750	44850	44850	44850	44850	0
262	20240715	152600	298033750	44850	44850	44850	44850	0
263	20240715	152500	298033750	44850	44850	44850	44850	0
264	20240715	152400	298033750	44850	44850	44850	44850	0
265	20240715	152300	298033750	44850	44850	44850	44850	0
266	20240715	152200	298033750	44850	44850	44850	44850	0
267	20240715	152100	298033750	44850	44850	44850	44850	0
268	20240715	152000	298033750	44850	44850	44850	44850	0
269	20240715	151900	298033750	44850	44850	44850	44850	69
270	20240715	151800	294939100	44850	44850	44850	44850	3
271	20240715	151700	294804550	44850	44850	44850	44850	3
272	20240715	151600	294670000	44850	44850	44850	44850	0
273	20240715	151500	294670000	44850	44850	44850	44850	17
274	20240715	151400	293907550	44850	44850	44900	44850	10
275	20240715	151300	293459000	44900	44900	44900	44900	0
276	20240715	151200	293459000	44900	44900	44900	44900	2
277	20240715	151100	293369200	44900	44900	44900	44900	0
278	20240715	151000	293369200	44900	44900	44900	44900	5
279	20240715	150900	293144700	44850	44850	44850	44850	0
280	20240715	150800	293144700	44850	44900	44900	44850	15
281	20240715	150700	292471600	44850	44850	44850	44850	0
282	20240715	150600	292471600	44850	44850	44850	44850	0
283	20240715	150500	292471600	44850	44850	44850	44850	0
284	20240715	150400	292471600	44850	44900	44900	44850	37
285	20240715	150300	290810650	44900	44900	44900	44900	0
286	20240715	150200	290810650	44900	44900	44900	44900	0
287	20240715	150100	290810650	44900	44900	44900	44900	6
288	20240715	150000	290541250	44900	44900	44900	44900	0
289	20240715	145900	290541250	44900	44900	44900	44900	2
290	20240715	145800	290451450	44850	44900	44900	44850	12
291	20240715	145700	289913200	44850	44850	44850	44850	0
292	20240715	145600	289913200	44850	44800	44850	44800	4
293	20240715	145500	289733900	44800	44850	44850	44800	12
294	20240715	145400	289195900	44800	44850	44850	44800	157
295	20240715	145300	282161550	44900	44900	44900	44900	1
296	20240715	145200	282116650	44900	44900	44900	44900	1
297	20240715	145100	282071750	44900	44900	44900	44900	1
298	20240715	145000	282026850	44900	44900	44900	44900	0
299	20240715	144900	282026850	44900	44900	44900	44900	1
300	20240715	144800	281981950	44800	44800	44800	44800	0
301	20240715	144700	281981950	44800	44950	44950	44800	257
302	20240715	144600	270453750	44950	44950	44950	44950	0
303	20240715	144500	270453750	44950	44950	44950	44900	12
304	20240715	144400	269914850	44950	44950	44950	44950	1
305	20240715	144300	269869900	44950	44950	44950	44950	1
306	20240715	144200	269824950	44950	44950	44950	44950	2
307	20240715	144100	269735050	44950	44950	44950	44950	0
308	20240715	144000	269735050	44950	44950	44950	44950	1
309	20240715	143900	269690100	44900	44900	44950	44900	5
310	20240715	143800	269465550	44950	44900	44950	44900	3
311	20240715	143700	269330800	44950	44950	44950	44950	1
312	20240715	143600	269285850	44950	44950	44950	44950	0
313	20240715	143500	269285850	44950	44950	44950	44950	2
314	20240715	143400	269195950	44950	44950	44950	44950	1
315	20240715	143300	269151000	44950	44950	44950	44950	1
316	20240715	143200	269106050	44900	44950	44950	44900	2
317	20240715	143100	269016200	44950	44950	44950	44950	0
318	20240715	143000	269016200	44950	44950	44950	44950	1
319	20240715	142900	268971250	44950	44950	44950	44950	2
320	20240715	142800	268881350	44950	44950	44950	44950	1
321	20240715	142700	268836400	44950	44950	44950	44950	1
322	20240715	142600	268791450	44900	44900	44900	44900	0
323	20240715	142500	268791450	44900	44950	44950	44900	3
324	20240715	142400	268656650	44850	44850	44850	44850	0
325	20240715	142300	268656650	44850	44900	44900	44850	14
326	20240715	142200	268028150	44950	44950	44950	44950	1
327	20240715	142100	267983200	44850	44850	44850	44850	0
328	20240715	142000	267983200	44850	44900	44900	44850	3
329	20240715	141900	267848550	44950	44950	44950	44950	1
330	20240715	141800	267803600	44950	44950	44950	44950	1
331	20240715	141700	267758650	44950	44950	44950	44950	0
332	20240715	141600	267758650	44950	44950	44950	44950	2
333	20240715	141500	267668750	44900	44900	44900	44900	4
334	20240715	141400	267489150	44900	44950	44950	44900	2
335	20240715	141300	267399300	44900	44900	44900	44900	0
336	20240715	141200	267399300	44900	44900	44900	44900	2
337	20240715	141100	267309500	44900	44900	44900	44850	5
338	20240715	141000	267085150	44900	44900	44900	44900	2
339	20240715	140900	266995350	44850	44900	44900	44850	4
340	20240715	140800	266815800	44900	44900	44900	44900	1
341	20240715	140700	266770900	44900	44900	44900	44900	0
342	20240715	140600	266770900	44900	44900	44900	44850	5
343	20240715	140500	266546500	44900	44900	44900	44850	5
344	20240715	140400	266322050	44900	44900	44900	44900	1
345	20240715	140300	266277150	44900	44900	44900	44900	1
346	20240715	140200	266232250	44850	44900	44900	44850	21
347	20240715	140100	265289500	44950	44950	44950	44950	1
348	20240715	140000	265244550	44950	44950	44950	44950	1
349	20240715	135900	265199600	44900	44950	44950	44900	4
350	20240715	135800	265019900	44950	44950	44950	44950	1
351	20240715	135700	264974950	44950	44950	44950	44950	0
352	20240715	135600	264974950	44950	44950	44950	44950	1
353	20240715	135500	264930000	44950	44950	44950	44950	1
354	20240715	135400	264885050	44900	44900	44900	44900	2
355	20240715	135300	264795250	44950	44950	44950	44950	0
356	20240715	135200	264795250	44950	44950	44950	44950	4
357	20240715	135100	264615450	44900	44950	44950	44900	3
358	20240715	135000	264480700	44950	44950	44950	44950	1
359	20240715	134900	264435750	44900	44850	44900	44850	6
360	20240715	134800	264166500	44850	44950	44950	44850	125
361	20240715	134700	258554850	44950	44950	44950	44950	0
362	20240715	134600	258554850	44950	44950	44950	44950	2
363	20240715	134500	258464950	44900	44950	44950	44900	12
364	20240715	134400	257926050	44950	44950	44950	44950	1
365	20240715	134300	257881100	44900	44900	44900	44900	9
366	20240715	134200	257477000	44950	44950	44950	44950	1
367	20240715	134100	257432050	44900	44950	44950	44900	3
368	20240715	134000	257297300	44950	44950	44950	44950	2
369	20240715	133900	257207400	44900	44950	44950	44900	6
370	20240715	133800	256937950	44950	44950	44950	44950	0
371	20240715	133700	256937950	44950	44950	44950	44950	1
372	20240715	133600	256893000	44950	44900	44950	44900	3
373	20240715	133500	256758250	44900	44950	44950	44900	23
374	20240715	133400	255724500	44900	44900	44950	44900	6
375	20240715	133300	255455000	44900	44900	44900	44900	2
376	20240715	133200	255365200	44950	44900	44950	44900	3
377	20240715	133100	255230450	44900	44950	44950	44900	10
378	20240715	133000	254781400	44950	44950	45000	44950	21
379	20240715	132900	253837400	44950	44950	45000	44950	5
380	20240715	132800	253612600	44950	44950	44950	44950	4
381	20240715	132700	253432800	44950	44950	45000	44950	6
382	20240715	132600	253163000	44950	44950	45000	44950	7
383	20240715	132500	252848300	44950	44950	45000	44950	8
384	20240715	132400	252488600	44950	44950	45000	44950	40
385	20240715	132300	250690550	44950	44950	44950	44950	7
386	20240715	132200	250375900	44950	44950	45000	44950	7
387	20240715	132100	250061200	44950	44950	45000	44950	9
388	20240715	132000	249656550	44950	44950	45000	44950	5
389	20240715	131900	249431750	44950	45000	45000	44950	5
390	20240715	131800	249206950	44950	44950	45000	44950	4
391	20240715	131700	249027100	45000	45000	45000	44950	303
392	20240715	131600	235392250	45000	45000	45050	45000	5
393	20240715	131500	235167200	45000	45050	45100	45000	124
394	20240715	131400	229581550	45100	45100	45100	45100	1
395	20240715	131300	229536450	45100	45100	45100	45100	2
396	20240715	131200	229446250	45100	45100	45100	45100	0
397	20240715	131100	229446250	45100	45150	45150	45100	2
398	20240715	131000	229356000	45100	45150	45150	45050	25
399	20240715	130900	228227600	45100	45100	45100	45100	1
400	20240715	130800	228182500	45100	45100	45100	45100	2
401	20240715	130700	228092300	45150	45150	45150	45150	1
402	20240715	130600	228047150	45050	45050	45050	45050	0
403	20240715	130500	228047150	45050	45150	45150	45050	5
404	20240715	130400	227821600	45050	45050	45050	45050	0
405	20240715	130300	227821600	45050	45150	45150	45050	6
406	20240715	130200	227550800	45100	45100	45100	45100	3
407	20240715	130100	227415500	45100	45150	45150	45100	2
408	20240715	130000	227325250	45150	45100	45150	45100	2
409	20240715	125900	227235000	45150	45150	45150	45150	1
410	20240715	125800	227189850	45150	45150	45150	45150	1
411	20240715	125700	227144700	45100	45100	45100	45100	0
412	20240715	125600	227144700	45100	45100	45150	45100	6
413	20240715	125500	226874050	45100	45050	45100	45050	23
414	20240715	125400	225836800	45100	45100	45100	45100	1
415	20240715	125300	225791700	45100	45100	45100	45100	0
416	20240715	125200	225791700	45100	45100	45100	45100	2
417	20240715	125100	225701500	45100	45100	45100	45100	3
418	20240715	125000	225566200	45150	45150	45150	45150	1
419	20240715	124900	225521050	45150	45150	45150	45150	0
420	20240715	124800	225521050	45150	45100	45150	45050	140
421	20240715	124700	219206500	45100	45100	45100	45100	1
422	20240715	124600	219161400	45050	45100	45100	45050	10
423	20240715	124500	218710600	45100	45100	45100	45100	3
424	20240715	124400	218575300	45100	45100	45100	45100	0
425	20240715	124300	218575300	45100	45150	45150	45050	70
426	20240715	124200	215418850	45150	45150	45150	45150	0
427	20240715	124100	215418850	45150	45200	45200	45150	3
428	20240715	124000	215283350	45150	45150	45150	45150	0
429	20240715	123900	215283350	45150	45150	45150	45150	0
430	20240715	123800	215283350	45150	45200	45200	45150	4
431	20240715	123700	215102650	45200	45200	45200	45200	1
432	20240715	123600	215057450	45200	45200	45200	45200	1
433	20240715	123500	215012250	45200	45200	45200	45200	0
434	20240715	123400	215012250	45200	45200	45200	45200	1
435	20240715	123300	214967050	45150	45150	45150	45150	4
436	20240715	123200	214786450	45150	45100	45200	45100	15
437	20240715	123100	214108900	45150	45100	45150	45050	7
438	20240715	123000	213793250	45100	45100	45100	45100	5
439	20240715	122900	213567750	45100	45100	45100	45100	1
440	20240715	122800	213522650	45100	45050	45100	45050	12
441	20240715	122700	212981500	45050	45100	45100	45050	11
442	20240715	122600	212485900	45100	45100	45100	45100	2
443	20240715	122500	212395700	45100	45100	45100	45100	7
444	20240715	122400	212080000	45100	45100	45100	45100	1
445	20240715	122300	212034900	45100	45100	45100	45100	1
446	20240715	122200	211989800	45100	45100	45100	45100	1
447	20240715	122100	211944700	45050	45100	45100	45050	3
448	20240715	122000	211809450	45100	45100	45100	45100	0
449	20240715	121900	211809450	45100	45100	45100	45100	6
450	20240715	121800	211538850	45100	45100	45100	45100	1
451	20240715	121700	211493750	45100	45100	45100	45100	1
452	20240715	121600	211448650	45050	45150	45150	45050	147
453	20240715	121500	204812300	45150	45150	45150	45150	1
454	20240715	121400	204767150	45150	45150	45150	45150	2
455	20240715	121300	204676850	45150	45150	45150	45150	22
456	20240715	121200	203683550	45150	45150	45150	45150	1
457	20240715	121100	203638400	45150	45150	45150	45150	0
458	20240715	121000	203638400	45150	45150	45150	45150	20
459	20240715	120900	202735400	45150	45150	45150	45150	1
460	20240715	120800	202690250	45150	45150	45150	45150	2
461	20240715	120700	202599950	45150	45150	45150	45150	1
462	20240715	120600	202554800	45150	45150	45150	45150	0
463	20240715	120500	202554800	45150	45150	45150	45150	3
464	20240715	120400	202419350	45150	45100	45150	45100	2
465	20240715	120300	202329100	45100	45100	45100	45100	5
466	20240715	120200	202103600	45100	45100	45100	45100	2
467	20240715	120100	202013400	45100	45100	45100	45100	1
468	20240715	120000	201968300	45100	45100	45100	45100	1
469	20240715	115900	201923200	45100	45100	45100	45100	1
470	20240715	115800	201878100	45100	44950	45100	44900	681
471	20240715	115700	171236950	44950	44950	44950	44950	1
472	20240715	115600	171192000	44950	44950	44950	44950	0
473	20240715	115500	171192000	44950	44950	44950	44950	2
474	20240715	115400	171102100	44950	44900	44950	44900	2
475	20240715	115300	171012250	44900	44900	44900	44900	12
476	20240715	115200	170473450	44850	44900	44900	44850	10
477	20240715	115100	170024900	44900	44900	44900	44900	0
478	20240715	115000	170024900	44900	44900	44900	44900	1
479	20240715	114900	169980000	44900	44900	44900	44900	2
480	20240715	114800	169890200	44900	44950	44950	44900	2
481	20240715	114700	169800350	44900	44950	44950	44900	2
482	20240715	114600	169710500	44900	44900	44900	44900	1
483	20240715	114500	169665600	44950	44950	44950	44950	3
484	20240715	114400	169530750	44900	44950	44950	44900	2
485	20240715	114300	169440900	44900	44900	44900	44900	0
486	20240715	114200	169440900	44900	44900	44900	44900	1
487	20240715	114100	169396000	44950	44900	44950	44900	2
488	20240715	114000	169306150	44900	44900	44900	44900	6
489	20240715	113900	169036750	44950	44950	44950	44950	1
490	20240715	113800	168991800	44950	44950	44950	44950	1
491	20240715	113700	168946850	44900	44900	44900	44900	0
492	20240715	113600	168946850	44900	44900	44900	44900	2
493	20240715	113500	168857050	44950	44950	44950	44950	1
494	20240715	113400	168812100	44950	44950	44950	44950	1
495	20240715	113300	168767150	44900	44950	44950	44900	4
496	20240715	113200	168587500	44950	44950	44950	44950	3
497	20240715	113100	168452650	44900	44900	44950	44900	11
498	20240715	113000	167958450	44950	44900	44950	44900	5
499	20240715	112900	167733850	44950	44900	44950	44900	4
500	20240715	112800	167554200	44900	44950	44950	44900	4
501	20240715	112700	167374550	44900	44900	44900	44900	6
502	20240715	112600	167105150	44950	44900	44950	44900	4
503	20240715	112500	166925500	44950	44900	44950	44900	7
504	20240715	112400	166611000	44950	44900	44950	44900	14
505	20240715	112300	165981850	44950	44950	44950	44950	1
506	20240715	112200	165936900	44900	44900	44900	44900	3
507	20240715	112100	165802200	44950	44900	44950	44900	5
508	20240715	112000	165577650	44950	44950	44950	44950	1
509	20240715	111900	165532700	44900	44950	44950	44900	26
510	20240715	111800	164365200	44900	44950	44950	44900	6
511	20240715	111700	164095750	44900	44900	44900	44900	1
512	20240715	111600	164050850	44950	44950	44950	44950	2
513	20240715	111500	163960950	44950	44950	44950	44950	1
514	20240715	111400	163916000	44950	44950	44950	44950	1
515	20240715	111300	163871050	44950	44950	44950	44950	5
516	20240715	111200	163646300	44950	44900	44950	44900	3
517	20240715	111100	163511500	44950	44950	44950	44950	1
518	20240715	111000	163466550	44950	44900	44950	44900	20
519	20240715	110900	162568500	44900	44900	44900	44900	1
520	20240715	110800	162523600	44850	44850	44850	44850	46
521	20240715	110700	160460500	44850	44850	44850	44850	1
522	20240715	110600	160415650	44850	44850	44850	44850	2
523	20240715	110500	160325950	44850	44850	44850	44850	3
524	20240715	110400	160191400	44850	44850	44850	44850	1
525	20240715	110300	160146550	44800	44800	44800	44800	218
526	20240715	110200	150380150	44800	44750	44800	44750	69
527	20240715	110100	147292350	44750	44750	44800	44750	16
528	20240715	110000	146576300	44800	44800	44800	44750	6
529	20240715	105900	146307650	44800	44800	44800	44800	1
530	20240715	105800	146262850	44750	44800	44800	44750	97
531	20240715	105700	141917450	44800	44750	44800	44750	25
532	20240715	105600	140797650	44800	44800	44800	44800	1
533	20240715	105500	140752850	44750	44750	44800	44750	6
534	20240715	105400	140484300	44800	44800	44800	44750	56
535	20240715	105300	137975700	44750	44750	44750	44750	0
536	20240715	105200	137975700	44750	44800	44800	44750	17
537	20240715	105100	137214900	44750	44800	44800	44750	5
538	20240715	105000	136991100	44800	44800	44800	44750	7
539	20240715	104900	136677750	44800	44800	44800	44800	1
540	20240715	104800	136632950	44750	44750	44750	44750	5
541	20240715	104700	136409200	44800	44800	44800	44800	3
542	20240715	104600	136274800	44750	44800	44800	44750	6
543	20240715	104500	136006250	44750	44800	44800	44750	524
544	20240715	104400	112532300	44800	44800	44800	44800	41
545	20240715	104300	110695500	44850	44850	44850	44800	3
546	20240715	104200	110561000	44850	44800	44850	44800	4
547	20240715	104100	110381700	44850	44800	44850	44800	58
548	20240715	104000	107783200	44850	44850	44850	44850	1
549	20240715	103900	107738350	44850	44850	44850	44850	0
550	20240715	103800	107738350	44850	44850	44850	44850	2
551	20240715	103700	107648650	44850	44850	44850	44850	1
552	20240715	103600	107603800	44850	44850	44850	44850	55
553	20240715	103500	105137050	44850	44850	44850	44850	1
554	20240715	103400	105092200	44850	44850	44850	44850	10
555	20240715	103300	104643700	44850	44850	44850	44850	1
556	20240715	103200	104598850	44850	44850	44850	44850	1
557	20240715	103100	104554000	44850	44850	44850	44850	1
558	20240715	103000	104509150	44850	44850	44850	44850	2
559	20240715	102900	104419450	44850	44850	44850	44850	0
560	20240715	102800	104419450	44850	44850	44850	44800	19
561	20240715	102700	103567800	44850	44850	44850	44850	1
562	20240715	102600	103522950	44850	44850	44850	44850	3
563	20240715	102500	103388400	44850	44850	44850	44850	3
564	20240715	102400	103253850	44800	44800	44800	44800	11
565	20240715	102300	102761050	44850	44850	44850	44850	2
566	20240715	102200	102671350	44850	44850	44850	44850	1
567	20240715	102100	102626500	44800	44850	44850	44800	61
568	20240715	102000	99893650	44850	44850	44850	44850	1
569	20240715	101900	99848800	44850	44850	44850	44850	0
570	20240715	101800	99848800	44850	44850	44850	44850	1
571	20240715	101700	99803950	44800	44850	44850	44800	15
572	20240715	101600	99131850	44850	44850	44850	44850	2
573	20240715	101500	99042150	44850	44850	44850	44850	6
574	20240715	101400	98773050	44800	44800	44800	44800	0
575	20240715	101300	98773050	44800	44850	44850	44800	25
576	20240715	101200	97653000	44850	44850	44850	44850	12
577	20240715	101100	97114800	44850	44850	44850	44850	2
578	20240715	101000	97025100	44850	44850	44850	44800	22
579	20240715	100900	96038550	44850	44850	44850	44800	7
580	20240715	100800	95724650	44850	44850	44850	44850	6
581	20240715	100700	95455550	44850	44850	44850	44850	1
582	20240715	100600	95410700	44850	44850	44850	44850	1
583	20240715	100500	95365850	44850	44850	44850	44850	4
584	20240715	100400	95186450	44850	44850	44850	44850	5
585	20240715	100300	94962200	44850	44850	44850	44850	24
586	20240715	100200	93885800	44850	44800	44850	44800	5
587	20240715	100100	93661700	44800	44900	44900	44800	57
588	20240715	100000	91106900	44850	44850	44850	44850	1
589	20240715	095900	91062050	44850	44850	44850	44850	0
590	20240715	095800	91062050	44850	44900	44900	44850	105
591	20240715	095700	86352700	44950	44950	44950	44950	1
592	20240715	095600	86307750	45000	45000	45000	45000	0
593	20240715	095500	86307750	45000	44900	45000	44850	187
594	20240715	095400	77909150	44900	44850	44900	44850	8
595	20240715	095300	77550300	44900	44900	44900	44900	2
596	20240715	095200	77460500	44850	44900	44900	44850	105
597	20240715	095100	72751150	44850	44900	44900	44850	2
598	20240715	095000	72661400	44900	44900	44900	44900	0
599	20240715	094900	72661400	44900	44900	44900	44900	37
600	20240715	094800	71000100	44900	44900	44900	44900	1
601	20240715	094700	70955200	44850	44850	44850	44850	0
602	20240715	094600	70955200	44850	44900	44900	44850	37
603	20240715	094500	69295600	44900	44900	44900	44900	2
604	20240715	094400	69205800	44900	44900	44900	44900	1
605	20240715	094300	69160900	44900	44900	44900	44900	1
606	20240715	094200	69116000	44850	44850	44850	44850	7
607	20240715	094100	68802050	44850	44850	44850	44850	0
608	20240715	094000	68802050	44850	44850	44850	44850	8
609	20240715	093900	68443250	44850	44850	44850	44850	0
610	20240715	093800	68443250	44850	44850	44850	44850	199
611	20240715	093700	59518100	44850	44850	44850	44850	106
612	20240715	093600	54764000	44850	44850	44850	44850	0
613	20240715	093500	54764000	44850	44850	44850	44850	3
614	20240715	093400	54629450	44900	44900	44900	44900	45
615	20240715	093300	52608950	44900	44850	44900	44850	14
616	20240715	093200	51980800	44900	44900	44900	44900	0
617	20240715	093100	51980800	44900	44850	44900	44850	5
618	20240715	093000	51756500	44900	44900	44900	44900	0
619	20240715	092900	51756500	44900	44850	44900	44850	20
620	20240715	092800	50858950	44850	44850	44850	44850	100
621	20240715	092700	46373950	44850	44850	44850	44850	10
622	20240715	092600	45925450	44900	44900	44900	44900	0
623	20240715	092500	45925450	44900	44900	44900	44850	13
624	20240715	092400	45342250	44850	44850	44850	44850	0
625	20240715	092300	45342250	44850	44850	44850	44850	13
626	20240715	092200	44759200	44900	44900	44900	44900	2
627	20240715	092100	44669400	44850	44850	44850	44850	134
628	20240715	092000	38659500	44850	44850	44850	44850	0
629	20240715	091900	38659500	44850	44850	44850	44850	1
630	20240715	091800	38614650	44900	44900	44900	44900	0
631	20240715	091700	38614650	44900	44900	44900	44900	25
632	20240715	091600	37492150	44850	44850	44850	44850	0
633	20240715	091500	37492150	44850	44850	44850	44850	17
634	20240715	091400	36729700	44850	44750	44850	44750	179
635	20240715	091300	28710400	44750	44750	44750	44750	14
636	20240715	091200	28083900	44800	44800	44800	44800	24
637	20240715	091100	27008700	44800	44800	44800	44800	15
638	20240715	091000	26336700	44800	44750	44800	44750	24
639	20240715	090900	25262150	44800	44750	44800	44750	102
640	20240715	090800	20693550	44800	44750	44800	44750	4
641	20240715	090700	20514400	44700	44700	44700	44700	69
642	20240715	090600	17430100	44700	44700	44700	44700	121
643	20240715	090500	12021400	44800	44800	44800	44700	62
644	20240715	090400	9245150	44850	44850	44850	44850	14
645	20240715	090300	8617250	44850	44850	44850	44800	70
646	20240715	090200	5477900	44900	44900	44900	44900	5
647	20240715	090100	5253400	44900	44900	44900	44850	58
648	20240715	090000	2649250	44950	44900	44950	44900	59