KissMeData/100120/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200300	170016300	27300	27300	27300	27300	49
3	20240719	200200	170016300	27300	27300	27300	27300	0
4	20240719	200100	170016300	27300	27300	27300	27300	0
5	20240719	200000	170016300	27300	27300	27300	27300	0
6	20240719	195900	170016300	27300	27300	27300	27300	0
7	20240719	195800	170016300	27300	27300	27300	27300	0
8	20240719	195700	170016300	27300	27300	27300	27300	0
9	20240719	195600	170016300	27300	27300	27300	27300	0
10	20240719	195500	170016300	27300	27300	27300	27300	0
11	20240719	195400	170016300	27300	27300	27300	27300	0
12	20240719	195300	170016300	27300	27300	27300	27300	0
13	20240719	195200	170016300	27300	27300	27300	27300	0
14	20240719	195100	170016300	27300	27300	27300	27300	0
15	20240719	195000	170016300	27300	27300	27300	27300	0
16	20240719	194900	170016300	27300	27300	27300	27300	0
17	20240719	194800	170016300	27300	27300	27300	27300	0
18	20240719	194700	170016300	27300	27300	27300	27300	0
19	20240719	194600	170016300	27300	27300	27300	27300	0
20	20240719	194500	170016300	27300	27300	27300	27300	0
21	20240719	194400	170016300	27300	27300	27300	27300	0
22	20240719	194300	170016300	27300	27300	27300	27300	0
23	20240719	194200	170016300	27300	27300	27300	27300	0
24	20240719	194100	170016300	27300	27300	27300	27300	0
25	20240719	194000	170016300	27300	27300	27300	27300	0
26	20240719	193900	170016300	27300	27300	27300	27300	0
27	20240719	193800	170016300	27300	27300	27300	27300	0
28	20240719	193700	170016300	27300	27300	27300	27300	0
29	20240719	193600	170016300	27300	27300	27300	27300	0
30	20240719	193500	170016300	27300	27300	27300	27300	0
31	20240719	193400	170016300	27300	27300	27300	27300	0
32	20240719	193300	170016300	27300	27300	27300	27300	49
33	20240719	193200	170016300	27300	27300	27300	27300	0
34	20240719	193100	170016300	27300	27300	27300	27300	0
35	20240719	193000	170016300	27300	27300	27300	27300	0
36	20240719	192900	170016300	27300	27300	27300	27300	0
37	20240719	192800	170016300	27300	27300	27300	27300	0
38	20240719	192700	170016300	27300	27300	27300	27300	0
39	20240719	192600	170016300	27300	27300	27300	27300	0
40	20240719	192500	170016300	27300	27300	27300	27300	0
41	20240719	192400	170016300	27300	27300	27300	27300	0
42	20240719	192300	170016300	27300	27300	27300	27300	0
43	20240719	192200	170016300	27300	27300	27300	27300	0
44	20240719	192100	170016300	27300	27300	27300	27300	0
45	20240719	192000	170016300	27300	27300	27300	27300	0
46	20240719	191900	170016300	27300	27300	27300	27300	0
47	20240719	191800	170016300	27300	27300	27300	27300	0
48	20240719	191700	170016300	27300	27300	27300	27300	0
49	20240719	191600	170016300	27300	27300	27300	27300	0
50	20240719	191500	170016300	27300	27300	27300	27300	0
51	20240719	191400	170016300	27300	27300	27300	27300	0
52	20240719	191300	170016300	27300	27300	27300	27300	0
53	20240719	191200	170016300	27300	27300	27300	27300	0
54	20240719	191100	170016300	27300	27300	27300	27300	0
55	20240719	191000	170016300	27300	27300	27300	27300	0
56	20240719	190900	170016300	27300	27300	27300	27300	0
57	20240719	190800	170016300	27300	27300	27300	27300	0
58	20240719	190700	170016300	27300	27300	27300	27300	0
59	20240719	190600	170016300	27300	27300	27300	27300	0
60	20240719	190500	170016300	27300	27300	27300	27300	0
61	20240719	190400	170016300	27300	27300	27300	27300	0
62	20240719	190300	170016300	27300	27300	27300	27300	49
63	20240719	190200	170016300	27300	27300	27300	27300	0
64	20240719	190100	170016300	27300	27300	27300	27300	0
65	20240719	190000	170016300	27300	27300	27300	27300	0
66	20240719	185900	170016300	27300	27300	27300	27300	0
67	20240719	185800	170016300	27300	27300	27300	27300	0
68	20240719	185700	170016300	27300	27300	27300	27300	0
69	20240719	185600	170016300	27300	27300	27300	27300	0
70	20240719	185500	170016300	27300	27300	27300	27300	0
71	20240719	185400	170016300	27300	27300	27300	27300	0
72	20240719	185300	170016300	27300	27300	27300	27300	0
73	20240719	185200	170016300	27300	27300	27300	27300	0
74	20240719	185100	170016300	27300	27300	27300	27300	0
75	20240719	185000	170016300	27300	27300	27300	27300	0
76	20240719	184900	170016300	27300	27300	27300	27300	0
77	20240719	184800	170016300	27300	27300	27300	27300	0
78	20240719	184700	170016300	27300	27300	27300	27300	0
79	20240719	184600	170016300	27300	27300	27300	27300	0
80	20240719	184500	170016300	27300	27300	27300	27300	0
81	20240719	184400	170016300	27300	27300	27300	27300	0
82	20240719	184300	170016300	27300	27300	27300	27300	0
83	20240719	184200	170016300	27300	27300	27300	27300	0
84	20240719	184100	170016300	27300	27300	27300	27300	0
85	20240719	184000	170016300	27300	27300	27300	27300	0
86	20240719	183900	170016300	27300	27300	27300	27300	0
87	20240719	183800	170016300	27300	27300	27300	27300	0
88	20240719	183700	170016300	27300	27300	27300	27300	0
89	20240719	183600	170016300	27300	27300	27300	27300	0
90	20240719	183500	170016300	27300	27300	27300	27300	0
91	20240719	183400	170016300	27300	27300	27300	27300	0
92	20240719	183300	170016300	27300	27300	27300	27300	49
93	20240719	183200	170016300	27300	27300	27300	27300	0
94	20240719	183100	170016300	27300	27300	27300	27300	0
95	20240719	183000	170016300	27300	27300	27300	27300	0
96	20240719	182900	170016300	27300	27300	27300	27300	0
97	20240719	182800	170016300	27300	27300	27300	27300	0
98	20240719	182700	170016300	27300	27300	27300	27300	0
99	20240719	182600	170016300	27300	27300	27300	27300	0
100	20240719	182500	170016300	27300	27300	27300	27300	0
101	20240719	182400	170016300	27300	27300	27300	27300	0
102	20240719	182300	170016300	27300	27300	27300	27300	0
103	20240719	182200	170016300	27300	27300	27300	27300	0
104	20240719	182100	170016300	27300	27300	27300	27300	0
105	20240719	182000	170016300	27300	27300	27300	27300	0
106	20240719	181900	170016300	27300	27300	27300	27300	0
107	20240719	181800	170016300	27300	27300	27300	27300	0
108	20240719	181700	170016300	27300	27300	27300	27300	0
109	20240719	181600	170016300	27300	27300	27300	27300	0
110	20240719	181500	170016300	27300	27300	27300	27300	0
111	20240719	181400	170016300	27300	27300	27300	27300	0
112	20240719	181300	170016300	27300	27300	27300	27300	0
113	20240719	181200	170016300	27300	27300	27300	27300	0
114	20240719	181100	170016300	27300	27300	27300	27300	0
115	20240719	181000	170016300	27300	27300	27300	27300	0
116	20240719	180900	170016300	27300	27300	27300	27300	0
117	20240719	180800	170016300	27300	27300	27300	27300	0
118	20240719	180700	170016300	27300	27300	27300	27300	0
119	20240719	180600	170016300	27300	27300	27300	27300	0
120	20240719	180500	170016300	27300	27300	27300	27300	0
121	20240719	180400	170016300	27300	27300	27300	27300	0
122	20240719	180300	170016300	27300	27300	27300	27300	49
123	20240719	180200	170016300	27300	27300	27300	27300	0
124	20240719	180100	170016300	27300	27300	27300	27300	0
125	20240719	180000	170016300	27300	27300	27300	27300	0
126	20240719	175900	170016300	27300	27300	27300	27300	0
127	20240719	175800	170016300	27300	27300	27300	27300	0
128	20240719	175700	170016300	27300	27300	27300	27300	0
129	20240719	175600	170016300	27300	27300	27300	27300	0
130	20240719	175500	170016300	27300	27300	27300	27300	0
131	20240719	175400	170016300	27300	27300	27300	27300	0
132	20240719	175300	170016300	27300	27300	27300	27300	0
133	20240719	175200	170016300	27300	27300	27300	27300	0
134	20240719	175100	170016300	27300	27300	27300	27300	0
135	20240719	175000	170016300	27300	27300	27300	27300	0
136	20240719	174900	170016300	27300	27300	27300	27300	0
137	20240719	174800	170016300	27300	27300	27300	27300	0
138	20240719	174700	170016300	27300	27300	27300	27300	0
139	20240719	174600	170016300	27300	27300	27300	27300	0
140	20240719	174500	170016300	27300	27300	27300	27300	0
141	20240719	174400	170016300	27300	27300	27300	27300	0
142	20240719	174300	170016300	27300	27300	27300	27300	0
143	20240719	174200	170016300	27300	27300	27300	27300	0
144	20240719	174100	170016300	27300	27300	27300	27300	0
145	20240719	174000	170016300	27300	27300	27300	27300	0
146	20240719	173900	170016300	27300	27300	27300	27300	0
147	20240719	173800	170016300	27300	27300	27300	27300	0
148	20240719	173700	170016300	27300	27300	27300	27300	0
149	20240719	173600	170016300	27300	27300	27300	27300	0
150	20240719	173500	170016300	27300	27300	27300	27300	0
151	20240719	173400	170016300	27300	27300	27300	27300	0
152	20240719	173300	170016300	27300	27300	27300	27300	49
153	20240719	173200	170016300	27300	27300	27300	27300	0
154	20240719	173100	170016300	27300	27300	27300	27300	0
155	20240719	173000	170016300	27300	27300	27300	27300	0
156	20240719	172900	170016300	27300	27300	27300	27300	0
157	20240719	172800	170016300	27300	27300	27300	27300	0
158	20240719	172700	170016300	27300	27300	27300	27300	0
159	20240719	172600	170016300	27300	27300	27300	27300	0
160	20240719	172500	170016300	27300	27300	27300	27300	0
161	20240719	172400	170016300	27300	27300	27300	27300	0
162	20240719	172300	170016300	27300	27300	27300	27300	0
163	20240719	172200	170016300	27300	27300	27300	27300	0
164	20240719	172100	170016300	27300	27300	27300	27300	0
165	20240719	172000	170016300	27300	27300	27300	27300	0
166	20240719	171900	170016300	27300	27300	27300	27300	0
167	20240719	171800	170016300	27300	27300	27300	27300	0
168	20240719	171700	170016300	27300	27300	27300	27300	0
169	20240719	171600	170016300	27300	27300	27300	27300	0
170	20240719	171500	170016300	27300	27300	27300	27300	0
171	20240719	171400	170016300	27300	27300	27300	27300	0
172	20240719	171300	170016300	27300	27300	27300	27300	0
173	20240719	171200	170016300	27300	27300	27300	27300	0
174	20240719	171100	170016300	27300	27300	27300	27300	0
175	20240719	171000	170016300	27300	27300	27300	27300	0
176	20240719	170900	170016300	27300	27300	27300	27300	0
177	20240719	170800	170016300	27300	27300	27300	27300	0
178	20240719	170700	170016300	27300	27300	27300	27300	0
179	20240719	170600	170016300	27300	27300	27300	27300	0
180	20240719	170500	170016300	27300	27300	27300	27300	0
181	20240719	170400	170016300	27300	27300	27300	27300	0
182	20240719	170300	170016300	27300	27300	27300	27300	49
183	20240719	170200	170016300	27300	27300	27300	27300	0
184	20240719	170100	170016300	27300	27300	27300	27300	0
185	20240719	170000	170016300	27300	27300	27300	27300	0
186	20240719	165900	170016300	27300	27300	27300	27300	0
187	20240719	165800	170016300	27300	27300	27300	27300	0
188	20240719	165700	170016300	27300	27300	27300	27300	0
189	20240719	165600	170016300	27300	27300	27300	27300	0
190	20240719	165500	170016300	27300	27300	27300	27300	0
191	20240719	165400	170016300	27300	27300	27300	27300	0
192	20240719	165300	170016300	27300	27300	27300	27300	0
193	20240719	165200	170016300	27300	27300	27300	27300	0
194	20240719	165100	170016300	27300	27300	27300	27300	0
195	20240719	165000	170016300	27300	27300	27300	27300	0
196	20240719	164900	170016300	27300	27300	27300	27300	0
197	20240719	164800	170016300	27300	27300	27300	27300	0
198	20240719	164700	170016300	27300	27300	27300	27300	0
199	20240719	164600	170016300	27300	27300	27300	27300	0
200	20240719	164500	170016300	27300	27300	27300	27300	0
201	20240719	164400	170016300	27300	27300	27300	27300	0
202	20240719	164300	170016300	27300	27300	27300	27300	0
203	20240719	164200	170016300	27300	27300	27300	27300	0
204	20240719	164100	170016300	27300	27300	27300	27300	0
205	20240719	164000	170016300	27300	27300	27300	27300	0
206	20240719	163900	170016300	27300	27300	27300	27300	0
207	20240719	163800	170016300	27300	27300	27300	27300	0
208	20240719	163700	170016300	27300	27300	27300	27300	0
209	20240719	163600	170016300	27300	27300	27300	27300	0
210	20240719	163500	170016300	27300	27300	27300	27300	0
211	20240719	163400	170016300	27300	27300	27300	27300	0
212	20240719	163300	170016300	27300	27300	27300	27300	49
213	20240719	163200	170016300	27300	27300	27300	27300	0
214	20240719	163100	170016300	27300	27300	27300	27300	0
215	20240719	163000	170016300	27300	27300	27300	27300	0
216	20240719	162900	170016300	27300	27300	27300	27300	0
217	20240719	162800	170016300	27300	27300	27300	27300	0
218	20240719	162700	170016300	27300	27300	27300	27300	0
219	20240719	162600	170016300	27300	27300	27300	27300	0
220	20240719	162500	170016300	27300	27300	27300	27300	0
221	20240719	162400	170016300	27300	27300	27300	27300	0
222	20240719	162300	170016300	27300	27300	27300	27300	0
223	20240719	162200	170016300	27300	27300	27300	27300	0
224	20240719	162100	170016300	27300	27300	27300	27300	0
225	20240719	162000	170016300	27300	27300	27300	27300	0
226	20240719	161900	170016300	27300	27300	27300	27300	0
227	20240719	161800	170016300	27300	27300	27300	27300	0
228	20240719	161700	170016300	27300	27300	27300	27300	0
229	20240719	161600	170016300	27300	27300	27300	27300	0
230	20240719	161500	170016300	27300	27300	27300	27300	0
231	20240719	161400	170016300	27300	27300	27300	27300	0
232	20240719	161300	170016300	27300	27300	27300	27300	0
233	20240719	161200	170016300	27300	27300	27300	27300	0
234	20240719	161100	170016300	27300	27300	27300	27300	0
235	20240719	161000	170016300	27300	27300	27300	27300	0
236	20240719	160900	170016300	27300	27300	27300	27300	0
237	20240719	160800	170016300	27300	27300	27300	27300	0
238	20240719	160700	170016300	27300	27300	27300	27300	0
239	20240719	160600	170016300	27300	27300	27300	27300	0
240	20240719	160500	170016300	27300	27300	27300	27300	0
241	20240719	160400	170016300	27300	27300	27300	27300	0
242	20240719	160300	170016300	27300	27300	27300	27300	49
243	20240719	160200	170016300	27300	27300	27300	27300	0
244	20240719	160100	170016300	27300	27300	27300	27300	0
245	20240719	160000	170016300	27300	27300	27300	27300	0
246	20240719	155900	170016300	27300	27300	27300	27300	0
247	20240719	155800	170016300	27300	27300	27300	27300	0
248	20240719	155700	170016300	27300	27300	27300	27300	0
249	20240719	155600	170016300	27300	27300	27300	27300	0
250	20240719	155500	170016300	27300	27300	27300	27300	0
251	20240719	155400	170016300	27300	27300	27300	27300	0
252	20240719	155300	170016300	27300	27300	27300	27300	0
253	20240719	155200	170016300	27300	27300	27300	27300	0
254	20240719	155100	170016300	27300	27300	27300	27300	0
255	20240719	155000	170016300	27300	27300	27300	27300	0
256	20240719	154900	170016300	27300	27300	27300	27300	0
257	20240719	154800	170016300	27300	27300	27300	27300	0
258	20240719	154700	170016300	27300	27300	27300	27300	0
259	20240719	154600	170016300	27300	27300	27300	27300	0
260	20240719	154500	170016300	27300	27300	27300	27300	0
261	20240719	154400	170016300	27300	27300	27300	27300	0
262	20240719	154300	170016300	27300	27300	27300	27300	0
263	20240719	154200	170016300	27300	27300	27300	27300	0
264	20240719	154100	170016300	27300	27300	27300	27300	0
265	20240719	154000	170016300	27300	27300	27300	27300	0
266	20240719	153900	170016300	27300	27300	27300	27300	0
267	20240719	153800	170016300	27300	27300	27300	27300	0
268	20240719	153700	170016300	27300	27300	27300	27300	0
269	20240719	153600	170016300	27300	27300	27300	27300	0
270	20240719	153500	170016300	27300	27300	27300	27300	0
271	20240719	153400	170016300	27300	27300	27300	27300	0
272	20240719	153300	170016300	27300	27300	27300	27300	49
273	20240719	153200	170016300	27300	27300	27300	27300	0
274	20240719	153100	170016300	27300	27300	27300	27300	0
275	20240719	153000	170016300	27300	27300	27300	27300	49
276	20240719	152900	168678600	27300	27300	27300	27300	0
277	20240719	152800	168678600	27300	27300	27300	27300	0
278	20240719	152700	168678600	27300	27300	27300	27300	0
279	20240719	152600	168678600	27300	27300	27300	27300	0
280	20240719	152500	168678600	27300	27300	27300	27300	0
281	20240719	152400	168678600	27300	27300	27300	27300	0
282	20240719	152300	168678600	27300	27300	27300	27300	0
283	20240719	152200	168678600	27300	27300	27300	27300	0
284	20240719	152100	168678600	27300	27300	27300	27300	0
285	20240719	152000	168678600	27300	27300	27300	27300	0
286	20240719	151900	168678600	27300	27300	27300	27150	3
287	20240719	151800	168596850	27150	27150	27150	27150	5
288	20240719	151700	168461100	27300	27250	27300	27250	11
289	20240719	151600	168160950	27300	27300	27300	27300	11
290	20240719	151500	167860650	27300	27300	27300	27250	16
291	20240719	151400	167424100	27300	27250	27300	27250	10
292	20240719	151300	167151300	27250	27250	27300	27250	12
293	20240719	151200	166823900	27250	27300	27300	27250	53
294	20240719	151100	165379050	27300	27300	27350	27300	15
295	20240719	151000	164969250	27350	27300	27350	27300	13
296	20240719	150900	164614100	27350	27300	27350	27300	14
297	20240719	150800	164231600	27350	27350	27350	27300	14
298	20240719	150700	163849000	27300	27300	27350	27300	18
299	20240719	150600	163357100	27300	27300	27300	27300	7
300	20240719	150500	163166000	27350	27300	27350	27300	20
301	20240719	150400	162619850	27350	27300	27350	27300	18
302	20240719	150300	162128000	27300	27300	27300	27250	13
303	20240719	150200	161773300	27250	27300	27300	27250	15
304	20240719	150100	161363950	27250	27300	27300	27250	19
305	20240719	150000	160845450	27300	27250	27300	27250	9
306	20240719	145900	160599900	27300	27250	27300	27250	14
307	20240719	145800	160217850	27300	27300	27300	27250	30
308	20240719	145700	159399050	27300	27250	27300	27250	8
309	20240719	145600	159180800	27200	27300	27300	27200	11
310	20240719	145500	158880700	27300	27300	27300	27250	15
311	20240719	145400	158471300	27300	27300	27300	27200	47
312	20240719	145300	157188400	27300	27350	27350	27250	19
313	20240719	145200	156669550	27350	27300	27350	27200	11
314	20240719	145100	156369100	27300	27400	27400	27300	25
315	20240719	145000	155685200	27350	27300	27350	27300	13
316	20240719	144900	155329850	27400	27400	27400	27350	15
317	20240719	144800	154919350	27350	27250	27350	27250	31
318	20240719	144700	154072950	27300	27250	27300	27250	12
319	20240719	144600	153745600	27200	27200	27200	27150	11
320	20240719	144500	153446450	27150	27200	27200	27150	13
321	20240719	144400	153092950	27150	27200	27200	27150	11
322	20240719	144300	152793850	27200	27200	27200	27150	15
323	20240719	144200	152385950	27200	27200	27200	27150	15
324	20240719	144100	151978050	27150	27200	27200	27150	8
325	20240719	144000	151760650	27200	27200	27200	27150	13
326	20240719	143900	151407150	27200	27200	27200	27150	22
327	20240719	143800	150808950	27200	27150	27200	27150	9
328	20240719	143700	150564300	27200	27200	27200	27150	29
329	20240719	143600	149775550	27200	27200	27200	27150	17
330	20240719	143500	149313200	27200	27150	27200	27150	10
331	20240719	143400	149041400	27200	27100	27200	27100	15
332	20240719	143300	148633850	27100	27100	27100	27050	18
333	20240719	143200	148146150	27100	27100	27100	27050	12
334	20240719	143100	147821050	27100	27100	27100	27050	18
335	20240719	143000	147333400	27050	27050	27100	27050	12
336	20240719	142900	147008450	27100	27100	27100	27050	16
337	20240719	142800	146575000	27100	27050	27100	27050	12
338	20240719	142700	146249900	27050	27100	27100	27050	22
339	20240719	142600	145653850	27050	27050	27050	27050	6
340	20240719	142500	145491550	27100	27100	27100	27050	12
341	20240719	142400	145166450	27050	27100	27100	27050	15
342	20240719	142300	144760100	27100	27050	27100	27050	11
343	20240719	142200	144462050	27050	27050	27100	27050	12
344	20240719	142100	144136950	27100	27050	27100	27050	191
345	20240719	142000	138969150	27050	27050	27050	27000	34
346	20240719	141900	138049550	27050	27050	27050	27000	10
347	20240719	141800	137779300	27000	27000	27050	27000	6
348	20240719	141700	137617150	27000	27050	27050	27000	18
349	20240719	141600	137130400	27050	27000	27050	27000	5
350	20240719	141500	136995350	27000	27000	27000	27000	0
351	20240719	141400	136995350	27000	27000	27000	27000	1
352	20240719	141300	136968350	27000	27000	27000	27000	7
353	20240719	141200	136779350	26950	26950	26950	26950	4
354	20240719	141100	136671550	26950	26950	26950	26950	2
355	20240719	141000	136617650	26950	26950	26950	26950	2
356	20240719	140900	136563750	27000	27000	27000	27000	64
357	20240719	140800	134835750	27000	27000	27000	27000	3
358	20240719	140700	134754750	27050	27000	27050	27000	4
359	20240719	140600	134646700	27000	27000	27000	27000	4
360	20240719	140500	134538700	27000	27000	27000	27000	3
361	20240719	140400	134457700	27000	27000	27000	27000	0
362	20240719	140300	134457700	27000	27000	27000	27000	10
363	20240719	140200	134187700	27000	27000	27000	27000	25
364	20240719	140100	133512700	26950	26950	26950	26950	4
365	20240719	140000	133404900	26950	26950	26950	26950	47
366	20240719	135900	132138250	26950	26950	26950	26950	2
367	20240719	135800	132084350	27000	26950	27000	26950	52
368	20240719	135700	130680650	26950	26950	26950	26950	5
369	20240719	135600	130545900	26950	26950	26950	26950	2
370	20240719	135500	130492000	26950	26950	26950	26950	3
371	20240719	135400	130411150	26950	26950	27000	26950	32
372	20240719	135300	129548500	26950	26950	26950	26950	3
373	20240719	135200	129467650	26950	27000	27000	26950	13
374	20240719	135100	129116750	27000	26950	27000	26950	5
375	20240719	135000	128981900	26950	27000	27000	26950	28
376	20240719	134900	128226050	27000	27000	27000	27000	36
377	20240719	134800	127254050	27000	27000	27000	27000	2
378	20240719	134700	127200050	27000	27000	27000	27000	4
379	20240719	134600	127092050	27000	27000	27000	27000	3
380	20240719	134500	127011050	27000	27000	27000	27000	2
381	20240719	134400	126957050	27000	27000	27000	27000	3
382	20240719	134300	126876050	27000	27000	27000	27000	3
383	20240719	134200	126795050	27000	27000	27000	27000	33
384	20240719	134100	125904050	27000	27000	27000	27000	3
385	20240719	134000	125823050	27000	27000	27000	27000	3
386	20240719	133900	125742050	27050	27050	27050	27000	6
387	20240719	133800	125579900	27000	27000	27000	27000	3
388	20240719	133700	125498900	27000	27000	27000	27000	2
389	20240719	133600	125444900	27000	27000	27000	27000	124
390	20240719	133500	122096900	27000	27000	27000	27000	35
391	20240719	133400	121151900	27000	27000	27000	27000	183
392	20240719	133300	116210900	27000	27000	27000	27000	752
393	20240719	133200	95906900	27000	27000	27000	27000	2
394	20240719	133100	95852900	27000	27000	27000	27000	2
395	20240719	133000	95798900	27000	27000	27000	27000	4
396	20240719	132900	95690900	27000	27000	27000	27000	303
397	20240719	132800	87509900	27000	27000	27000	27000	7
398	20240719	132700	87320900	27000	27000	27000	27000	3
399	20240719	132600	87239900	27000	27000	27000	27000	3
400	20240719	132500	87158900	27000	27000	27000	27000	3
401	20240719	132400	87077900	27000	27000	27000	27000	3
402	20240719	132300	86996900	27000	27000	27000	27000	2
403	20240719	132200	86942900	27000	27050	27050	27000	9
404	20240719	132100	86699700	27000	27000	27000	27000	2
405	20240719	132000	86645700	27000	27000	27000	27000	2
406	20240719	131900	86591700	27000	27000	27000	27000	3
407	20240719	131800	86510700	27000	27000	27000	27000	4
408	20240719	131700	86402700	27000	27000	27000	27000	2
409	20240719	131600	86348700	27000	27000	27000	27000	3
410	20240719	131500	86267700	27000	27000	27000	27000	3
411	20240719	131400	86186700	27000	27000	27000	27000	3
412	20240719	131300	86105700	27000	27050	27050	27000	11
413	20240719	131200	85808300	27000	27000	27000	27000	2
414	20240719	131100	85754300	27000	27000	27000	27000	3
415	20240719	131000	85673300	27000	27000	27000	27000	4
416	20240719	130900	85565300	27000	27000	27000	27000	2
417	20240719	130800	85511300	27000	27000	27000	27000	5
418	20240719	130700	85376300	27000	27000	27000	27000	49
419	20240719	130600	84053300	27000	27000	27000	27000	3
420	20240719	130500	83972300	27000	27000	27000	27000	3
421	20240719	130400	83891300	27000	27050	27050	27000	156
422	20240719	130300	79671600	27050	27050	27050	27050	2
423	20240719	130200	79617500	27050	27050	27050	27050	117
424	20240719	130100	76452650	27050	27050	27050	27050	2
425	20240719	130000	76398550	27050	27050	27050	27050	8
426	20240719	125900	76182150	27050	27050	27050	27050	3
427	20240719	125800	76101000	27050	27050	27050	27050	3
428	20240719	125700	76019850	27050	27050	27050	27050	3
429	20240719	125600	75938700	27050	27050	27050	27050	3
430	20240719	125500	75857550	27050	27050	27050	27050	2
431	20240719	125400	75803450	27050	27050	27050	27050	3
432	20240719	125300	75722300	27050	27050	27050	27050	4
433	20240719	125200	75614100	27050	27050	27050	27050	2
434	20240719	125100	75560000	27050	27050	27050	27050	3
435	20240719	125000	75478850	27050	27050	27050	27050	4
436	20240719	124900	75370650	27050	27050	27050	27050	2
437	20240719	124800	75316550	27050	27050	27050	27050	3
438	20240719	124700	75235400	27050	27050	27050	27050	202
439	20240719	124600	69771300	27050	27050	27050	27050	4
440	20240719	124500	69663100	27050	27050	27050	27050	3
441	20240719	124400	69581950	27050	27050	27050	27050	2
442	20240719	124300	69527850	27050	27050	27050	27050	2
443	20240719	124200	69473750	27050	27050	27050	27050	5
444	20240719	124100	69338500	27050	27050	27050	27050	2
445	20240719	124000	69284400	27050	27050	27050	27050	2
446	20240719	123900	69230300	27050	27050	27050	27050	4
447	20240719	123800	69122100	27050	27050	27050	27050	3
448	20240719	123700	69040950	27050	27100	27100	27050	17
449	20240719	123600	68580350	27050	27050	27050	27050	3
450	20240719	123500	68499200	27050	27050	27050	27050	3
451	20240719	123400	68418050	27050	27050	27050	27050	4
452	20240719	123300	68309850	27050	27050	27050	27050	2
453	20240719	123200	68255750	27050	27050	27050	27050	3
454	20240719	123100	68174600	27050	27050	27050	27050	3
455	20240719	123000	68093450	27050	27050	27050	27050	3
456	20240719	122900	68012300	27050	27050	27050	27050	2
457	20240719	122800	67958200	27050	27050	27050	27050	4
458	20240719	122700	67850000	27050	27050	27050	27050	7
459	20240719	122600	67660650	27050	27050	27050	27050	3
460	20240719	122500	67579500	27050	27050	27050	27050	4
461	20240719	122400	67471300	27050	27050	27050	27050	2
462	20240719	122300	67417200	27050	27050	27050	27050	2
463	20240719	122200	67363100	27050	27050	27050	27050	104
464	20240719	122100	64549900	27050	27050	27050	27050	3
465	20240719	122000	64468750	27050	27050	27050	27050	3
466	20240719	121900	64387600	27050	27050	27050	27050	2
467	20240719	121800	64333500	27050	27050	27050	27050	3
468	20240719	121700	64252350	27050	27050	27050	27050	4
469	20240719	121600	64144150	27050	27050	27050	27050	2
470	20240719	121500	64090050	27050	27050	27050	27050	27
471	20240719	121400	63359700	27050	27050	27050	27050	5
472	20240719	121300	63224450	27050	27050	27050	27050	2
473	20240719	121200	63170350	27050	27050	27050	27050	2
474	20240719	121100	63116250	27050	27050	27050	27050	3
475	20240719	121000	63035100	27050	27100	27100	27050	8
476	20240719	120900	62818500	27050	27050	27050	27050	2
477	20240719	120800	62764400	27050	27050	27050	27050	3
478	20240719	120700	62683250	27050	27050	27050	27050	4
479	20240719	120600	62575050	27050	27050	27050	27050	2
480	20240719	120500	62520950	27050	27050	27050	27050	3
481	20240719	120400	62439800	27050	27050	27050	27050	2
482	20240719	120300	62385700	27050	27050	27050	27050	10
483	20240719	120200	62115200	27050	27050	27050	27050	2
484	20240719	120100	62061100	27050	27100	27100	27050	3
485	20240719	120000	61979900	27050	27050	27050	27050	3
486	20240719	115900	61898750	27050	27050	27050	27050	4
487	20240719	115800	61790550	27050	27050	27050	27050	2
488	20240719	115700	61736450	27050	27050	27050	27050	8
489	20240719	115600	61520050	27050	27050	27050	27050	3
490	20240719	115500	61438900	27050	27050	27050	27050	3
491	20240719	115400	61357750	27050	27050	27050	27050	3
492	20240719	115300	61276600	27050	27050	27050	27050	2
493	20240719	115200	61222500	27050	27050	27050	27050	3
494	20240719	115100	61141350	27050	27050	27050	27050	4
495	20240719	115000	61033150	27050	27050	27050	27050	2
496	20240719	114900	60979050	27050	27050	27050	27050	4
497	20240719	114800	60870850	27050	27050	27050	27050	2
498	20240719	114700	60816750	27050	27050	27050	27050	2
499	20240719	114600	60762650	27050	27050	27050	27050	3
500	20240719	114500	60681500	27050	27050	27050	27050	3
501	20240719	114400	60600350	27050	27050	27050	27050	2
502	20240719	114300	60546250	27050	27050	27050	27050	3
503	20240719	114200	60465100	27050	27050	27050	27050	3
504	20240719	114100	60383950	27050	27050	27050	27050	2
505	20240719	114000	60329850	27050	27050	27050	27050	3
506	20240719	113900	60248700	27050	27050	27050	27050	2
507	20240719	113800	60194600	27050	27050	27050	27050	3
508	20240719	113700	60113450	27050	27050	27050	27050	3
509	20240719	113600	60032300	27050	27050	27050	27050	2
510	20240719	113500	59978200	27050	27050	27050	27050	2
511	20240719	113400	59924100	27050	27050	27050	27050	4
512	20240719	113300	59815900	27050	27050	27050	27050	2
513	20240719	113200	59761800	27050	27050	27050	27050	6
514	20240719	113100	59599500	27050	27050	27050	27050	4
515	20240719	113000	59491300	27050	27050	27050	27050	2
516	20240719	112900	59437200	27050	27050	27050	27050	3
517	20240719	112800	59356050	27050	27050	27050	27050	2
518	20240719	112700	59301950	27050	27050	27050	27050	2
519	20240719	112600	59247850	27100	27100	27100	27100	0
520	20240719	112500	59247850	27100	27100	27100	27100	0
521	20240719	112400	59247850	27100	27100	27100	27100	47
522	20240719	112300	57974150	27050	27100	27100	27050	9
523	20240719	112200	57730650	27050	27050	27050	27050	2
524	20240719	112100	57676550	27050	27050	27050	27050	2
525	20240719	112000	57622450	27050	27050	27050	27050	4
526	20240719	111900	57514250	27050	27050	27050	27050	2
527	20240719	111800	57460150	27050	27050	27050	27050	103
528	20240719	111700	54674000	27050	27050	27050	27050	2
529	20240719	111600	54619900	27050	27050	27050	27050	3
530	20240719	111500	54538750	27050	27050	27050	27050	3
531	20240719	111400	54457600	27050	27050	27050	27050	2
532	20240719	111300	54403500	27050	27100	27100	27050	3
533	20240719	111200	54322300	27050	27050	27050	27050	3
534	20240719	111100	54241150	27050	27050	27050	27050	2
535	20240719	111000	54187050	27050	27100	27100	27050	3
536	20240719	110900	54105850	27050	27050	27050	27050	5
537	20240719	110800	53970600	27050	27050	27050	27050	2
538	20240719	110700	53916500	27050	27050	27050	27050	3
539	20240719	110600	53835350	27050	27050	27050	27050	2
540	20240719	110500	53781250	27050	27050	27050	27050	2
541	20240719	110400	53727150	27050	27050	27050	27050	3
542	20240719	110300	53646000	27050	27050	27050	27050	2
543	20240719	110200	53591900	27050	27050	27050	27050	8
544	20240719	110100	53375500	27050	27050	27050	27050	2
545	20240719	110000	53321400	27050	27050	27050	27050	2
546	20240719	105900	53267300	27050	27050	27050	27050	3
547	20240719	105800	53186150	27050	27050	27050	27050	2
548	20240719	105700	53132050	27050	27050	27050	27050	2
549	20240719	105600	53077950	27050	27050	27050	27050	3
550	20240719	105500	52996800	27050	27050	27050	27050	2
551	20240719	105400	52942700	27050	27050	27050	27050	2
552	20240719	105300	52888600	27050	27050	27050	27050	3
553	20240719	105200	52807450	27050	27050	27050	27050	2
554	20240719	105100	52753350	27100	27100	27100	27100	20
555	20240719	105000	52211350	27100	27100	27100	27100	3
556	20240719	104900	52130050	27100	27050	27100	27050	4
557	20240719	104800	52021750	27050	27050	27050	27050	3
558	20240719	104700	51940600	27050	27050	27050	27050	2
559	20240719	104600	51886500	27050	27050	27050	27050	2
560	20240719	104500	51832400	27050	27050	27050	27050	3
561	20240719	104400	51751250	27050	27050	27050	27050	2
562	20240719	104300	51697150	27100	27100	27100	27100	72
563	20240719	104200	49745950	27100	27100	27100	27100	3
564	20240719	104100	49664650	27100	27100	27100	27100	2
565	20240719	104000	49610450	27150	27150	27150	27150	0
566	20240719	103900	49610450	27150	27150	27150	27150	0
567	20240719	103800	49610450	27150	27100	27150	27100	109
568	20240719	103700	46656500	27050	27050	27050	27050	2
569	20240719	103600	46602400	27050	27050	27050	27050	3
570	20240719	103500	46521250	27050	27050	27050	27050	2
571	20240719	103400	46467150	27050	27050	27050	27050	2
572	20240719	103300	46413050	27050	27050	27050	27050	3
573	20240719	103200	46331900	27050	27050	27050	27050	2
574	20240719	103100	46277800	27050	27050	27050	27050	3
575	20240719	103000	46196650	27050	27050	27050	27050	2
576	20240719	102900	46142550	27050	27050	27050	27050	2
577	20240719	102800	46088450	27050	27050	27050	27050	3
578	20240719	102700	46007300	27050	27100	27100	27050	115
579	20240719	102600	42890900	27050	27050	27050	27050	2
580	20240719	102500	42836800	27050	27050	27050	27050	3
581	20240719	102400	42755650	27050	27050	27050	27050	3
582	20240719	102300	42674500	27050	27050	27050	27050	2
583	20240719	102200	42620400	27050	27050	27050	27050	2
584	20240719	102100	42566300	27050	27050	27050	27050	30
585	20240719	102000	41754800	27050	27100	27100	27050	4
586	20240719	101900	41646550	27050	27050	27050	27050	2
587	20240719	101800	41592450	27050	27050	27050	27050	3
588	20240719	101700	41511300	27050	27100	27100	27050	16
589	20240719	101600	41077800	27050	27050	27050	27050	2
590	20240719	101500	41023700	27050	27050	27050	27050	3
591	20240719	101400	40942550	27050	27050	27050	27050	2
592	20240719	101300	40888450	27050	27050	27050	27050	2
593	20240719	101200	40834350	27050	27050	27050	27050	3
594	20240719	101100	40753200	27050	27050	27050	27050	2
595	20240719	101000	40699100	27050	27050	27050	27050	2
596	20240719	100900	40645000	27050	27050	27050	27050	3
597	20240719	100800	40563850	27050	27050	27050	27050	7
598	20240719	100700	40374500	27050	27050	27050	27050	3
599	20240719	100600	40293350	27050	27050	27050	27050	2
600	20240719	100500	40239250	27050	27050	27050	27050	2
601	20240719	100400	40185150	27050	27050	27050	27050	3
602	20240719	100300	40104000	27050	27100	27100	27050	3
603	20240719	100200	40022800	27050	27050	27050	27050	2
604	20240719	100100	39968700	27050	27050	27050	27050	3
605	20240719	100000	39887550	27050	27050	27050	27050	2
606	20240719	095900	39833450	27050	27100	27100	27050	7
607	20240719	095800	39643850	27050	27050	27050	27050	3
608	20240719	095700	39562700	27050	27100	27100	27050	6
609	20240719	095600	39400200	27100	27050	27100	27050	4
610	20240719	095500	39291900	27050	27050	27050	27050	3
611	20240719	095400	39210750	27050	27050	27050	27050	2
612	20240719	095300	39156650	27050	27050	27050	27050	3
613	20240719	095200	39075500	27050	27100	27100	27050	3
614	20240719	095100	38994300	27050	27050	27050	27050	2
615	20240719	095000	38940200	27050	27050	27050	27050	3
616	20240719	094900	38859050	27050	27050	27050	27050	2
617	20240719	094800	38804950	27050	27050	27050	27050	2
618	20240719	094700	38750850	27050	27050	27050	27050	13
619	20240719	094600	38399200	27050	27050	27050	27050	2
620	20240719	094500	38345100	27050	27050	27050	27050	2
621	20240719	094400	38291000	27050	27050	27050	27050	3
622	20240719	094300	38209850	27050	27050	27050	27050	36
623	20240719	094200	37236050	27050	27050	27050	27050	2
624	20240719	094100	37181950	27050	27050	27050	27050	3
625	20240719	094000	37100800	27050	27050	27050	27050	2
626	20240719	093900	37046700	27050	27050	27050	27050	3
627	20240719	093800	36965550	27050	27050	27050	27050	2
628	20240719	093700	36911450	27050	27000	27050	27000	166
629	20240719	093600	32429350	27000	27000	27000	27000	3
630	20240719	093500	32348350	27000	27000	27000	27000	7
631	20240719	093400	32159350	27000	27000	27000	27000	2
632	20240719	093300	32105350	27000	27000	27000	27000	8
633	20240719	093200	31889350	27000	27000	27000	27000	2
634	20240719	093100	31835350	27000	27000	27000	27000	2
635	20240719	093000	31781350	27000	27000	27000	27000	8
636	20240719	092900	31565350	27000	27000	27000	27000	2
637	20240719	092800	31511350	27000	27050	27050	27000	384
638	20240719	092700	21124300	27050	27050	27050	27050	2
639	20240719	092600	21070200	27050	27050	27050	27050	2
640	20240719	092500	21016100	27050	27050	27050	27050	3
641	20240719	092400	20934950	27050	27100	27100	27050	6
642	20240719	092300	20772450	27050	27100	27100	27050	6
643	20240719	092200	20609950	27050	27100	27100	27050	4
644	20240719	092100	20501700	27050	27050	27050	27050	3
645	20240719	092000	20420550	27050	27050	27050	27050	83
646	20240719	091900	18175400	27000	27000	27000	27000	3
647	20240719	091800	18094400	27050	27050	27050	27050	3
648	20240719	091700	18013250	27050	27050	27050	27050	0
649	20240719	091600	18013250	27050	27050	27050	27050	1
650	20240719	091500	17986200	27050	27000	27050	27000	59
651	20240719	091400	16390350	27000	27000	27000	27000	3
652	20240719	091300	16309350	27000	27000	27050	27000	67
653	20240719	091200	14500300	27000	27000	27000	27000	3
654	20240719	091100	14419300	27000	27000	27000	27000	2
655	20240719	091000	14365300	27000	27000	27000	27000	3
656	20240719	090900	14284300	27000	27000	27000	27000	80
657	20240719	090800	12124300	27050	27000	27050	27000	4
658	20240719	090700	12016250	27000	27000	27000	27000	3
659	20240719	090600	11935250	27050	27000	27050	27000	8
660	20240719	090500	11719000	27050	27050	27050	27050	14
661	20240719	090400	11340300	27050	27050	27050	27050	3
662	20240719	090300	11259150	27050	27000	27050	27000	6
663	20240719	090200	11097000	27000	27000	27000	27000	170
664	20240719	090100	6507000	27000	27000	27000	27000	0
665	20240719	090000	6507000	27000	27000	27000	27000	241