KissMeData/134790/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202900	115391400	28550	28550	28550	28550	2
3	20240703	202800	115391400	28550	28550	28550	28550	0
4	20240703	202700	115391400	28550	28550	28550	28550	0
5	20240703	202600	115391400	28550	28550	28550	28550	0
6	20240703	202500	115391400	28550	28550	28550	28550	0
7	20240703	202400	115391400	28550	28550	28550	28550	0
8	20240703	202300	115391400	28550	28550	28550	28550	0
9	20240703	202200	115391400	28550	28550	28550	28550	0
10	20240703	202100	115391400	28550	28550	28550	28550	0
11	20240703	202000	115391400	28550	28550	28550	28550	0
12	20240703	201900	115391400	28550	28550	28550	28550	0
13	20240703	201800	115391400	28550	28550	28550	28550	0
14	20240703	201700	115391400	28550	28550	28550	28550	0
15	20240703	201600	115391400	28550	28550	28550	28550	0
16	20240703	201500	115391400	28550	28550	28550	28550	0
17	20240703	201400	115391400	28550	28550	28550	28550	0
18	20240703	201300	115391400	28550	28550	28550	28550	0
19	20240703	201200	115391400	28550	28550	28550	28550	0
20	20240703	201100	115391400	28550	28550	28550	28550	0
21	20240703	201000	115391400	28550	28550	28550	28550	0
22	20240703	200900	115391400	28550	28550	28550	28550	0
23	20240703	200800	115391400	28550	28550	28550	28550	0
24	20240703	200700	115391400	28550	28550	28550	28550	0
25	20240703	200600	115391400	28550	28550	28550	28550	0
26	20240703	200500	115391400	28550	28550	28550	28550	0
27	20240703	200400	115391400	28550	28550	28550	28550	0
28	20240703	200300	115391400	28550	28550	28550	28550	0
29	20240703	200200	115391400	28550	28550	28550	28550	0
30	20240703	200100	115391400	28550	28550	28550	28550	0
31	20240703	200000	115391400	28550	28550	28550	28550	0
32	20240703	195900	115391400	28550	28550	28550	28550	2
33	20240703	195800	115391400	28550	28550	28550	28550	0
34	20240703	195700	115391400	28550	28550	28550	28550	0
35	20240703	195600	115391400	28550	28550	28550	28550	0
36	20240703	195500	115391400	28550	28550	28550	28550	0
37	20240703	195400	115391400	28550	28550	28550	28550	0
38	20240703	195300	115391400	28550	28550	28550	28550	0
39	20240703	195200	115391400	28550	28550	28550	28550	0
40	20240703	195100	115391400	28550	28550	28550	28550	0
41	20240703	195000	115391400	28550	28550	28550	28550	0
42	20240703	194900	115391400	28550	28550	28550	28550	0
43	20240703	194800	115391400	28550	28550	28550	28550	0
44	20240703	194700	115391400	28550	28550	28550	28550	0
45	20240703	194600	115391400	28550	28550	28550	28550	0
46	20240703	194500	115391400	28550	28550	28550	28550	0
47	20240703	194400	115391400	28550	28550	28550	28550	0
48	20240703	194300	115391400	28550	28550	28550	28550	0
49	20240703	194200	115391400	28550	28550	28550	28550	0
50	20240703	194100	115391400	28550	28550	28550	28550	0
51	20240703	194000	115391400	28550	28550	28550	28550	0
52	20240703	193900	115391400	28550	28550	28550	28550	0
53	20240703	193800	115391400	28550	28550	28550	28550	0
54	20240703	193700	115391400	28550	28550	28550	28550	0
55	20240703	193600	115391400	28550	28550	28550	28550	0
56	20240703	193500	115391400	28550	28550	28550	28550	0
57	20240703	193400	115391400	28550	28550	28550	28550	0
58	20240703	193300	115391400	28550	28550	28550	28550	0
59	20240703	193200	115391400	28550	28550	28550	28550	0
60	20240703	193100	115391400	28550	28550	28550	28550	0
61	20240703	193000	115391400	28550	28550	28550	28550	0
62	20240703	192900	115391400	28550	28550	28550	28550	2
63	20240703	192800	115391400	28550	28550	28550	28550	0
64	20240703	192700	115391400	28550	28550	28550	28550	0
65	20240703	192600	115391400	28550	28550	28550	28550	0
66	20240703	192500	115391400	28550	28550	28550	28550	0
67	20240703	192400	115391400	28550	28550	28550	28550	0
68	20240703	192300	115391400	28550	28550	28550	28550	0
69	20240703	192200	115391400	28550	28550	28550	28550	0
70	20240703	192100	115391400	28550	28550	28550	28550	0
71	20240703	192000	115391400	28550	28550	28550	28550	0
72	20240703	191900	115391400	28550	28550	28550	28550	0
73	20240703	191800	115391400	28550	28550	28550	28550	0
74	20240703	191700	115391400	28550	28550	28550	28550	0
75	20240703	191600	115391400	28550	28550	28550	28550	0
76	20240703	191500	115391400	28550	28550	28550	28550	0
77	20240703	191400	115391400	28550	28550	28550	28550	0
78	20240703	191300	115391400	28550	28550	28550	28550	0
79	20240703	191200	115391400	28550	28550	28550	28550	0
80	20240703	191100	115391400	28550	28550	28550	28550	0
81	20240703	191000	115391400	28550	28550	28550	28550	0
82	20240703	190900	115391400	28550	28550	28550	28550	0
83	20240703	190800	115391400	28550	28550	28550	28550	0
84	20240703	190700	115391400	28550	28550	28550	28550	0
85	20240703	190600	115391400	28550	28550	28550	28550	0
86	20240703	190500	115391400	28550	28550	28550	28550	0
87	20240703	190400	115391400	28550	28550	28550	28550	0
88	20240703	190300	115391400	28550	28550	28550	28550	0
89	20240703	190200	115391400	28550	28550	28550	28550	0
90	20240703	190100	115391400	28550	28550	28550	28550	0
91	20240703	190000	115391400	28550	28550	28550	28550	0
92	20240703	185900	115391400	28550	28550	28550	28550	2
93	20240703	185800	115391400	28550	28550	28550	28550	0
94	20240703	185700	115391400	28550	28550	28550	28550	0
95	20240703	185600	115391400	28550	28550	28550	28550	0
96	20240703	185500	115391400	28550	28550	28550	28550	0
97	20240703	185400	115391400	28550	28550	28550	28550	0
98	20240703	185300	115391400	28550	28550	28550	28550	0
99	20240703	185200	115391400	28550	28550	28550	28550	0
100	20240703	185100	115391400	28550	28550	28550	28550	0
101	20240703	185000	115391400	28550	28550	28550	28550	0
102	20240703	184900	115391400	28550	28550	28550	28550	0
103	20240703	184800	115391400	28550	28550	28550	28550	0
104	20240703	184700	115391400	28550	28550	28550	28550	0
105	20240703	184600	115391400	28550	28550	28550	28550	0
106	20240703	184500	115391400	28550	28550	28550	28550	0
107	20240703	184400	115391400	28550	28550	28550	28550	0
108	20240703	184300	115391400	28550	28550	28550	28550	0
109	20240703	184200	115391400	28550	28550	28550	28550	0
110	20240703	184100	115391400	28550	28550	28550	28550	0
111	20240703	184000	115391400	28550	28550	28550	28550	0
112	20240703	183900	115391400	28550	28550	28550	28550	0
113	20240703	183800	115391400	28550	28550	28550	28550	0
114	20240703	183700	115391400	28550	28550	28550	28550	0
115	20240703	183600	115391400	28550	28550	28550	28550	0
116	20240703	183500	115391400	28550	28550	28550	28550	0
117	20240703	183400	115391400	28550	28550	28550	28550	0
118	20240703	183300	115391400	28550	28550	28550	28550	0
119	20240703	183200	115391400	28550	28550	28550	28550	0
120	20240703	183100	115391400	28550	28550	28550	28550	0
121	20240703	183000	115391400	28550	28550	28550	28550	0
122	20240703	182900	115391400	28550	28550	28550	28550	2
123	20240703	182800	115391400	28550	28550	28550	28550	0
124	20240703	182700	115391400	28550	28550	28550	28550	0
125	20240703	182600	115391400	28550	28550	28550	28550	0
126	20240703	182500	115391400	28550	28550	28550	28550	0
127	20240703	182400	115391400	28550	28550	28550	28550	0
128	20240703	182300	115391400	28550	28550	28550	28550	0
129	20240703	182200	115391400	28550	28550	28550	28550	0
130	20240703	182100	115391400	28550	28550	28550	28550	0
131	20240703	182000	115391400	28550	28550	28550	28550	0
132	20240703	181900	115391400	28550	28550	28550	28550	0
133	20240703	181800	115391400	28550	28550	28550	28550	0
134	20240703	181700	115391400	28550	28550	28550	28550	0
135	20240703	181600	115391400	28550	28550	28550	28550	0
136	20240703	181500	115391400	28550	28550	28550	28550	0
137	20240703	181400	115391400	28550	28550	28550	28550	0
138	20240703	181300	115391400	28550	28550	28550	28550	0
139	20240703	181200	115391400	28550	28550	28550	28550	0
140	20240703	181100	115391400	28550	28550	28550	28550	0
141	20240703	181000	115391400	28550	28550	28550	28550	0
142	20240703	180900	115391400	28550	28550	28550	28550	0
143	20240703	180800	115391400	28550	28550	28550	28550	0
144	20240703	180700	115391400	28550	28550	28550	28550	0
145	20240703	180600	115391400	28550	28550	28550	28550	0
146	20240703	180500	115391400	28550	28550	28550	28550	0
147	20240703	180400	115391400	28550	28550	28550	28550	0
148	20240703	180300	115391400	28550	28550	28550	28550	0
149	20240703	180200	115391400	28550	28550	28550	28550	0
150	20240703	180100	115391400	28550	28550	28550	28550	0
151	20240703	180000	115391400	28550	28550	28550	28550	0
152	20240703	175900	115391400	28550	28550	28550	28550	2
153	20240703	175800	115391400	28550	28550	28550	28550	0
154	20240703	175700	115391400	28550	28550	28550	28550	0
155	20240703	175600	115391400	28550	28550	28550	28550	0
156	20240703	175500	115391400	28550	28550	28550	28550	0
157	20240703	175400	115391400	28550	28550	28550	28550	0
158	20240703	175300	115391400	28550	28550	28550	28550	0
159	20240703	175200	115391400	28550	28550	28550	28550	0
160	20240703	175100	115391400	28550	28550	28550	28550	0
161	20240703	175000	115391400	28550	28550	28550	28550	0
162	20240703	174900	115391400	28550	28550	28550	28550	0
163	20240703	174800	115391400	28550	28550	28550	28550	0
164	20240703	174700	115391400	28550	28550	28550	28550	0
165	20240703	174600	115391400	28550	28550	28550	28550	0
166	20240703	174500	115391400	28550	28550	28550	28550	0
167	20240703	174400	115391400	28550	28550	28550	28550	0
168	20240703	174300	115391400	28550	28550	28550	28550	0
169	20240703	174200	115391400	28550	28550	28550	28550	0
170	20240703	174100	115391400	28550	28550	28550	28550	0
171	20240703	174000	115391400	28550	28550	28550	28550	0
172	20240703	173900	115391400	28550	28550	28550	28550	0
173	20240703	173800	115391400	28550	28550	28550	28550	0
174	20240703	173700	115391400	28550	28550	28550	28550	0
175	20240703	173600	115391400	28550	28550	28550	28550	0
176	20240703	173500	115391400	28550	28550	28550	28550	0
177	20240703	173400	115391400	28550	28550	28550	28550	0
178	20240703	173300	115391400	28550	28550	28550	28550	0
179	20240703	173200	115391400	28550	28550	28550	28550	0
180	20240703	173100	115391400	28550	28550	28550	28550	0
181	20240703	173000	115391400	28550	28550	28550	28550	0
182	20240703	172900	115391400	28550	28550	28550	28550	2
183	20240703	172800	115391400	28550	28550	28550	28550	0
184	20240703	172700	115391400	28550	28550	28550	28550	0
185	20240703	172600	115391400	28550	28550	28550	28550	0
186	20240703	172500	115391400	28550	28550	28550	28550	0
187	20240703	172400	115391400	28550	28550	28550	28550	0
188	20240703	172300	115391400	28550	28550	28550	28550	0
189	20240703	172200	115391400	28550	28550	28550	28550	0
190	20240703	172100	115391400	28550	28550	28550	28550	0
191	20240703	172000	115391400	28550	28550	28550	28550	0
192	20240703	171900	115391400	28550	28550	28550	28550	0
193	20240703	171800	115391400	28550	28550	28550	28550	0
194	20240703	171700	115391400	28550	28550	28550	28550	0
195	20240703	171600	115391400	28550	28550	28550	28550	0
196	20240703	171500	115391400	28550	28550	28550	28550	0
197	20240703	171400	115391400	28550	28550	28550	28550	0
198	20240703	171300	115391400	28550	28550	28550	28550	0
199	20240703	171200	115391400	28550	28550	28550	28550	0
200	20240703	171100	115391400	28550	28550	28550	28550	0
201	20240703	171000	115391400	28550	28550	28550	28550	0
202	20240703	170900	115391400	28550	28550	28550	28550	0
203	20240703	170800	115391400	28550	28550	28550	28550	0
204	20240703	170700	115391400	28550	28550	28550	28550	0
205	20240703	170600	115391400	28550	28550	28550	28550	0
206	20240703	170500	115391400	28550	28550	28550	28550	0
207	20240703	170400	115391400	28550	28550	28550	28550	0
208	20240703	170300	115391400	28550	28550	28550	28550	0
209	20240703	170200	115391400	28550	28550	28550	28550	0
210	20240703	170100	115391400	28550	28550	28550	28550	0
211	20240703	170000	115391400	28550	28550	28550	28550	0
212	20240703	165900	115391400	28550	28550	28550	28550	2
213	20240703	165800	115391400	28550	28550	28550	28550	0
214	20240703	165700	115391400	28550	28550	28550	28550	0
215	20240703	165600	115391400	28550	28550	28550	28550	0
216	20240703	165500	115391400	28550	28550	28550	28550	0
217	20240703	165400	115391400	28550	28550	28550	28550	0
218	20240703	165300	115391400	28550	28550	28550	28550	0
219	20240703	165200	115391400	28550	28550	28550	28550	0
220	20240703	165100	115391400	28550	28550	28550	28550	0
221	20240703	165000	115391400	28550	28550	28550	28550	0
222	20240703	164900	115391400	28550	28550	28550	28550	0
223	20240703	164800	115391400	28550	28550	28550	28550	0
224	20240703	164700	115391400	28550	28550	28550	28550	0
225	20240703	164600	115391400	28550	28550	28550	28550	0
226	20240703	164500	115391400	28550	28550	28550	28550	0
227	20240703	164400	115391400	28550	28550	28550	28550	0
228	20240703	164300	115391400	28550	28550	28550	28550	0
229	20240703	164200	115391400	28550	28550	28550	28550	0
230	20240703	164100	115391400	28550	28550	28550	28550	0
231	20240703	164000	115391400	28550	28550	28550	28550	0
232	20240703	163900	115391400	28550	28550	28550	28550	0
233	20240703	163800	115391400	28550	28550	28550	28550	0
234	20240703	163700	115391400	28550	28550	28550	28550	0
235	20240703	163600	115391400	28550	28550	28550	28550	0
236	20240703	163500	115391400	28550	28550	28550	28550	0
237	20240703	163400	115391400	28550	28550	28550	28550	0
238	20240703	163300	115391400	28550	28550	28550	28550	0
239	20240703	163200	115391400	28550	28550	28550	28550	0
240	20240703	163100	115391400	28550	28550	28550	28550	0
241	20240703	163000	115391400	28550	28550	28550	28550	0
242	20240703	162900	115391400	28550	28550	28550	28550	2
243	20240703	162800	115391400	28550	28550	28550	28550	0
244	20240703	162700	115391400	28550	28550	28550	28550	0
245	20240703	162600	115391400	28550	28550	28550	28550	0
246	20240703	162500	115391400	28550	28550	28550	28550	0
247	20240703	162400	115391400	28550	28550	28550	28550	0
248	20240703	162300	115391400	28550	28550	28550	28550	0
249	20240703	162200	115391400	28550	28550	28550	28550	0
250	20240703	162100	115391400	28550	28550	28550	28550	0
251	20240703	162000	115391400	28550	28550	28550	28550	0
252	20240703	161900	115391400	28550	28550	28550	28550	0
253	20240703	161800	115391400	28550	28550	28550	28550	0
254	20240703	161700	115391400	28550	28550	28550	28550	0
255	20240703	161600	115391400	28550	28550	28550	28550	0
256	20240703	161500	115391400	28550	28550	28550	28550	0
257	20240703	161400	115391400	28550	28550	28550	28550	0
258	20240703	161300	115391400	28550	28550	28550	28550	0
259	20240703	161200	115391400	28550	28550	28550	28550	0
260	20240703	161100	115391400	28550	28550	28550	28550	0
261	20240703	161000	115391400	28550	28550	28550	28550	0
262	20240703	160900	115391400	28550	28550	28550	28550	0
263	20240703	160800	115391400	28550	28550	28550	28550	0
264	20240703	160700	115391400	28550	28550	28550	28550	0
265	20240703	160600	115391400	28550	28550	28550	28550	0
266	20240703	160500	115391400	28550	28550	28550	28550	0
267	20240703	160400	115391400	28550	28550	28550	28550	0
268	20240703	160300	115391400	28550	28550	28550	28550	0
269	20240703	160200	115391400	28550	28550	28550	28550	0
270	20240703	160100	115391400	28550	28550	28550	28550	0
271	20240703	160000	115391400	28550	28550	28550	28550	0
272	20240703	155900	115391400	28550	28550	28550	28550	2
273	20240703	155800	115391400	28550	28550	28550	28550	0
274	20240703	155700	115391400	28550	28550	28550	28550	0
275	20240703	155600	115391400	28550	28550	28550	28550	0
276	20240703	155500	115391400	28550	28550	28550	28550	0
277	20240703	155400	115391400	28550	28550	28550	28550	0
278	20240703	155300	115391400	28550	28550	28550	28550	0
279	20240703	155200	115391400	28550	28550	28550	28550	0
280	20240703	155100	115391400	28550	28550	28550	28550	0
281	20240703	155000	115391400	28550	28550	28550	28550	0
282	20240703	154900	115391400	28550	28550	28550	28550	0
283	20240703	154800	115391400	28550	28550	28550	28550	0
284	20240703	154700	115391400	28550	28550	28550	28550	0
285	20240703	154600	115391400	28550	28550	28550	28550	0
286	20240703	154500	115391400	28550	28550	28550	28550	0
287	20240703	154400	115391400	28550	28550	28550	28550	0
288	20240703	154300	115391400	28550	28550	28550	28550	0
289	20240703	154200	115391400	28550	28550	28550	28550	0
290	20240703	154100	115391400	28550	28550	28550	28550	0
291	20240703	154000	115391400	28550	28550	28550	28550	0
292	20240703	153900	115391400	28550	28550	28550	28550	0
293	20240703	153800	115391400	28550	28550	28550	28550	0
294	20240703	153700	115391400	28550	28550	28550	28550	0
295	20240703	153600	115391400	28550	28550	28550	28550	0
296	20240703	153500	115391400	28550	28550	28550	28550	0
297	20240703	153400	115391400	28550	28550	28550	28550	0
298	20240703	153300	115391400	28550	28550	28550	28550	0
299	20240703	153200	115391400	28550	28550	28550	28550	0
300	20240703	153100	115391400	28550	28550	28550	28550	0
301	20240703	153000	115391400	28550	28550	28550	28550	2
302	20240703	152900	115334300	28600	28600	28600	28600	0
303	20240703	152800	115334300	28600	28600	28600	28600	0
304	20240703	152700	115334300	28600	28600	28600	28600	0
305	20240703	152600	115334300	28600	28600	28600	28600	0
306	20240703	152500	115334300	28600	28600	28600	28600	0
307	20240703	152400	115334300	28600	28600	28600	28600	0
308	20240703	152300	115334300	28600	28600	28600	28600	0
309	20240703	152200	115334300	28600	28600	28600	28600	0
310	20240703	152100	115334300	28600	28600	28600	28600	0
311	20240703	152000	115334300	28600	28600	28600	28600	0
312	20240703	151900	115334300	28600	28600	28600	28600	0
313	20240703	151800	115334300	28600	28600	28600	28600	0
314	20240703	151700	115334300	28600	28600	28600	28600	0
315	20240703	151600	115334300	28600	28600	28600	28600	0
316	20240703	151500	115334300	28600	28550	28600	28500	4
317	20240703	151400	115220050	28700	28700	28700	28700	0
318	20240703	151300	115220050	28700	28550	28700	28550	73
319	20240703	151200	113131450	28500	28350	28500	28350	52
320	20240703	151100	111654200	28350	28350	28350	28350	20
321	20240703	151000	111087200	28350	28350	28350	28350	0
322	20240703	150900	111087200	28350	28350	28350	28350	0
323	20240703	150800	111087200	28350	28350	28350	28350	0
324	20240703	150700	111087200	28350	28250	28350	28200	14
325	20240703	150600	110691900	28300	28250	28300	28200	1857
326	20240703	150500	58322300	28250	28250	28250	28250	25
327	20240703	150400	57616050	28250	28250	28250	28250	0
328	20240703	150300	57616050	28250	28250	28250	28250	0
329	20240703	150200	57616050	28250	28350	28350	28250	219
330	20240703	150100	51429050	28400	28400	28400	28400	0
331	20240703	150000	51429050	28400	28400	28400	28400	0
332	20240703	145900	51429050	28400	28400	28400	28400	0
333	20240703	145800	51429050	28400	28400	28400	28400	0
334	20240703	145700	51429050	28400	28400	28400	28400	0
335	20240703	145600	51429050	28400	28400	28400	28400	0
336	20240703	145500	51429050	28400	28400	28400	28400	0
337	20240703	145400	51429050	28400	28400	28400	28400	0
338	20240703	145300	51429050	28400	28400	28400	28400	0
339	20240703	145200	51429050	28400	28400	28400	28400	0
340	20240703	145100	51429050	28400	28400	28400	28400	0
341	20240703	145000	51429050	28400	28400	28400	28400	0
342	20240703	144900	51429050	28400	28400	28400	28400	0
343	20240703	144800	51429050	28400	28400	28400	28400	0
344	20240703	144700	51429050	28400	28400	28400	28400	0
345	20240703	144600	51429050	28400	28400	28400	28400	22
346	20240703	144500	50804250	28250	28250	28250	28250	0
347	20240703	144400	50804250	28250	28250	28250	28250	0
348	20240703	144300	50804250	28250	28250	28250	28250	0
349	20240703	144200	50804250	28250	28250	28250	28250	0
350	20240703	144100	50804250	28250	28250	28250	28250	0
351	20240703	144000	50804250	28250	28250	28250	28250	0
352	20240703	143900	50804250	28250	28250	28250	28250	0
353	20240703	143800	50804250	28250	28250	28250	28250	0
354	20240703	143700	50804250	28250	28250	28250	28250	0
355	20240703	143600	50804250	28250	28250	28250	28250	0
356	20240703	143500	50804250	28250	28250	28250	28250	0
357	20240703	143400	50804250	28250	28350	28350	28250	400
358	20240703	143300	39499300	28600	28600	28600	28600	0
359	20240703	143200	39499300	28600	28600	28600	28600	0
360	20240703	143100	39499300	28600	28600	28600	28600	0
361	20240703	143000	39499300	28600	28600	28600	28600	0
362	20240703	142900	39499300	28600	28600	28600	28600	0
363	20240703	142800	39499300	28600	28600	28600	28600	0
364	20240703	142700	39499300	28600	28600	28600	28600	0
365	20240703	142600	39499300	28600	28600	28600	28600	0
366	20240703	142500	39499300	28600	28600	28600	28600	0
367	20240703	142400	39499300	28600	28600	28600	28600	10
368	20240703	142300	39213300	28700	28700	28700	28700	0
369	20240703	142200	39213300	28700	28700	28700	28700	0
370	20240703	142100	39213300	28700	28700	28700	28700	0
371	20240703	142000	39213300	28700	28700	28700	28700	0
372	20240703	141900	39213300	28700	28700	28700	28700	0
373	20240703	141800	39213300	28700	28700	28700	28700	0
374	20240703	141700	39213300	28700	28700	28700	28700	0
375	20240703	141600	39213300	28700	28700	28700	28700	0
376	20240703	141500	39213300	28700	28350	28700	28350	50
377	20240703	141400	37786450	28300	28350	28350	28300	10
378	20240703	141300	37503050	28350	28350	28350	28350	0
379	20240703	141200	37503050	28350	28350	28350	28350	0
380	20240703	141100	37503050	28350	28350	28350	28350	0
381	20240703	141000	37503050	28350	28350	28350	28350	0
382	20240703	140900	37503050	28350	28350	28350	28350	0
383	20240703	140800	37503050	28350	28350	28350	28350	0
384	20240703	140700	37503050	28350	28350	28350	28350	0
385	20240703	140600	37503050	28350	28350	28350	28350	1
386	20240703	140500	37474700	28500	28500	28500	28500	0
387	20240703	140400	37474700	28500	28500	28500	28500	0
388	20240703	140300	37474700	28500	28500	28500	28500	0
389	20240703	140200	37474700	28500	28500	28500	28500	0
390	20240703	140100	37474700	28500	28500	28500	28500	0
391	20240703	140000	37474700	28500	28500	28500	28500	0
392	20240703	135900	37474700	28500	28400	28500	28400	2
393	20240703	135800	37417800	28350	28350	28350	28350	0
394	20240703	135700	37417800	28350	28350	28350	28350	0
395	20240703	135600	37417800	28350	28350	28350	28350	0
396	20240703	135500	37417800	28350	28350	28350	28350	0
397	20240703	135400	37417800	28350	28350	28350	28350	50
398	20240703	135300	36000300	28400	28400	28400	28400	0
399	20240703	135200	36000300	28400	28400	28400	28400	0
400	20240703	135100	36000300	28400	28400	28400	28400	0
401	20240703	135000	36000300	28400	28400	28400	28400	0
402	20240703	134900	36000300	28400	28400	28400	28400	0
403	20240703	134800	36000300	28400	28400	28400	28400	0
404	20240703	134700	36000300	28400	28400	28400	28400	0
405	20240703	134600	36000300	28400	28400	28400	28400	0
406	20240703	134500	36000300	28400	28400	28400	28400	0
407	20240703	134400	36000300	28400	28400	28400	28400	0
408	20240703	134300	36000300	28400	28400	28400	28400	0
409	20240703	134200	36000300	28400	28400	28400	28400	0
410	20240703	134100	36000300	28400	28400	28400	28400	0
411	20240703	134000	36000300	28400	28400	28400	28400	0
412	20240703	133900	36000300	28400	28400	28400	28400	0
413	20240703	133800	36000300	28400	28400	28400	28400	0
414	20240703	133700	36000300	28400	28400	28400	28400	0
415	20240703	133600	36000300	28400	28400	28400	28400	0
416	20240703	133500	36000300	28400	28400	28400	28400	0
417	20240703	133400	36000300	28400	28400	28400	28400	0
418	20240703	133300	36000300	28400	28400	28400	28400	0
419	20240703	133200	36000300	28400	28400	28400	28400	0
420	20240703	133100	36000300	28400	28400	28400	28400	10
421	20240703	133000	35716300	28400	28400	28400	28400	0
422	20240703	132900	35716300	28400	28400	28400	28400	0
423	20240703	132800	35716300	28400	28400	28400	28400	0
424	20240703	132700	35716300	28400	28400	28400	28400	0
425	20240703	132600	35716300	28400	28400	28400	28400	0
426	20240703	132500	35716300	28400	28400	28400	28400	0
427	20240703	132400	35716300	28400	28400	28400	28400	0
428	20240703	132300	35716300	28400	28400	28400	28400	0
429	20240703	132200	35716300	28400	28400	28400	28400	0
430	20240703	132100	35716300	28400	28400	28400	28400	0
431	20240703	132000	35716300	28400	28400	28400	28400	1
432	20240703	131900	35687900	28350	28350	28350	28350	0
433	20240703	131800	35687900	28350	28350	28350	28350	1
434	20240703	131700	35659550	28550	28550	28550	28550	0
435	20240703	131600	35659550	28550	28550	28550	28550	0
436	20240703	131500	35659550	28550	28550	28550	28550	0
437	20240703	131400	35659550	28550	28550	28550	28550	0
438	20240703	131300	35659550	28550	28550	28550	28550	0
439	20240703	131200	35659550	28550	28550	28550	28550	0
440	20240703	131100	35659550	28550	28550	28550	28550	0
441	20240703	131000	35659550	28550	28550	28550	28550	0
442	20240703	130900	35659550	28550	28550	28550	28550	0
443	20240703	130800	35659550	28550	28550	28550	28550	0
444	20240703	130700	35659550	28550	28550	28550	28550	0
445	20240703	130600	35659550	28550	28550	28550	28550	0
446	20240703	130500	35659550	28550	28550	28550	28550	0
447	20240703	130400	35659550	28550	28550	28550	28550	0
448	20240703	130300	35659550	28550	28550	28550	28550	0
449	20240703	130200	35659550	28550	28550	28550	28550	0
450	20240703	130100	35659550	28550	28550	28550	28550	0
451	20240703	130000	35659550	28550	28550	28550	28550	0
452	20240703	125900	35659550	28550	28550	28550	28550	0
453	20240703	125800	35659550	28550	28550	28550	28550	0
454	20240703	125700	35659550	28550	28550	28550	28550	0
455	20240703	125600	35659550	28550	28550	28550	28550	0
456	20240703	125500	35659550	28550	28550	28550	28550	4
457	20240703	125400	35545350	28350	28350	28350	28350	0
458	20240703	125300	35545350	28350	28350	28350	28350	0
459	20240703	125200	35545350	28350	28350	28350	28350	0
460	20240703	125100	35545350	28350	28350	28350	28350	0
461	20240703	125000	35545350	28350	28350	28350	28350	0
462	20240703	124900	35545350	28350	28350	28350	28350	0
463	20240703	124800	35545350	28350	28350	28350	28350	0
464	20240703	124700	35545350	28350	28350	28350	28350	0
465	20240703	124600	35545350	28350	28350	28350	28350	0
466	20240703	124500	35545350	28350	28350	28350	28350	24
467	20240703	124400	34864950	28300	28300	28300	28300	0
468	20240703	124300	34864950	28300	28400	28400	28300	205
469	20240703	124200	29062000	28450	28450	28450	28450	21
470	20240703	124100	28464550	28650	28650	28650	28650	0
471	20240703	124000	28464550	28650	28650	28650	28650	0
472	20240703	123900	28464550	28650	28650	28650	28650	0
473	20240703	123800	28464550	28650	28650	28650	28650	0
474	20240703	123700	28464550	28650	28650	28650	28650	0
475	20240703	123600	28464550	28650	28650	28650	28650	0
476	20240703	123500	28464550	28650	28650	28650	28650	0
477	20240703	123400	28464550	28650	28650	28650	28650	0
478	20240703	123300	28464550	28650	28650	28650	28650	0
479	20240703	123200	28464550	28650	28650	28650	28650	0
480	20240703	123100	28464550	28650	28650	28650	28650	0
481	20240703	123000	28464550	28650	28650	28650	28650	0
482	20240703	122900	28464550	28650	28650	28650	28650	0
483	20240703	122800	28464550	28650	28650	28650	28650	0
484	20240703	122700	28464550	28650	28600	28650	28600	21
485	20240703	122600	27863050	28600	28600	28600	28600	0
486	20240703	122500	27863050	28600	28600	28600	28600	4
487	20240703	122400	27748650	28600	28600	28600	28600	0
488	20240703	122300	27748650	28600	28600	28600	28600	0
489	20240703	122200	27748650	28600	28600	28600	28600	0
490	20240703	122100	27748650	28600	28600	28600	28600	0
491	20240703	122000	27748650	28600	28600	28600	28600	0
492	20240703	121900	27748650	28600	28600	28600	28600	0
493	20240703	121800	27748650	28600	28600	28600	28600	0
494	20240703	121700	27748650	28600	28600	28600	28600	0
495	20240703	121600	27748650	28600	28600	28600	28600	0
496	20240703	121500	27748650	28600	28600	28600	28600	0
497	20240703	121400	27748650	28600	28600	28600	28600	31
498	20240703	121300	26862050	28500	28500	28500	28500	33
499	20240703	121200	25921550	28500	28500	28500	28500	0
500	20240703	121100	25921550	28500	28500	28500	28500	0
501	20240703	121000	25921550	28500	28500	28500	28500	11
502	20240703	120900	25608050	28500	28500	28500	28500	0
503	20240703	120800	25608050	28500	28500	28500	28500	0
504	20240703	120700	25608050	28500	28500	28500	28500	0
505	20240703	120600	25608050	28500	28500	28500	28500	0
506	20240703	120500	25608050	28500	28500	28500	28500	0
507	20240703	120400	25608050	28500	28500	28500	28500	0
508	20240703	120300	25608050	28500	28500	28500	28500	0
509	20240703	120200	25608050	28500	28500	28500	28500	0
510	20240703	120100	25608050	28500	28500	28500	28500	0
511	20240703	120000	25608050	28500	28500	28500	28500	0
512	20240703	115900	25608050	28500	28500	28500	28500	0
513	20240703	115800	25608050	28500	28500	28500	28500	0
514	20240703	115700	25608050	28500	28500	28500	28500	0
515	20240703	115600	25608050	28500	28500	28500	28500	0
516	20240703	115500	25608050	28500	28500	28500	28500	0
517	20240703	115400	25608050	28500	28500	28500	28500	0
518	20240703	115300	25608050	28500	28500	28500	28500	0
519	20240703	115200	25608050	28500	28500	28500	28500	0
520	20240703	115100	25608050	28500	28500	28500	28500	0
521	20240703	115000	25608050	28500	28500	28500	28500	0
522	20240703	114900	25608050	28500	28500	28500	28500	0
523	20240703	114800	25608050	28500	28500	28500	28500	0
524	20240703	114700	25608050	28500	28500	28500	28500	0
525	20240703	114600	25608050	28500	28500	28500	28500	0
526	20240703	114500	25608050	28500	28500	28500	28500	0
527	20240703	114400	25608050	28500	28500	28500	28500	0
528	20240703	114300	25608050	28500	28500	28500	28500	0
529	20240703	114200	25608050	28500	28500	28500	28500	0
530	20240703	114100	25608050	28500	28500	28500	28500	0
531	20240703	114000	25608050	28500	28500	28500	28500	0
532	20240703	113900	25608050	28500	28500	28500	28500	2
533	20240703	113800	25551050	28650	28650	28650	28650	0
534	20240703	113700	25551050	28650	28650	28650	28650	0
535	20240703	113600	25551050	28650	28650	28650	28650	0
536	20240703	113500	25551050	28650	28650	28650	28650	0
537	20240703	113400	25551050	28650	28650	28650	28650	0
538	20240703	113300	25551050	28650	28550	28650	28550	7
539	20240703	113200	25351050	28550	28550	28550	28550	0
540	20240703	113100	25351050	28550	28550	28550	28550	0
541	20240703	113000	25351050	28550	28550	28550	28550	6
542	20240703	112900	25179750	28550	28550	28550	28550	0
543	20240703	112800	25179750	28550	28550	28550	28550	0
544	20240703	112700	25179750	28550	28550	28550	28550	0
545	20240703	112600	25179750	28550	28550	28550	28550	0
546	20240703	112500	25179750	28550	28550	28550	28550	0
547	20240703	112400	25179750	28550	28550	28550	28550	0
548	20240703	112300	25179750	28550	28550	28550	28550	0
549	20240703	112200	25179750	28550	28550	28550	28550	0
550	20240703	112100	25179750	28550	28550	28550	28550	1
551	20240703	112000	25151200	28750	28750	28750	28750	0
552	20240703	111900	25151200	28750	28750	28750	28750	0
553	20240703	111800	25151200	28750	28750	28750	28750	0
554	20240703	111700	25151200	28750	28750	28750	28750	0
555	20240703	111600	25151200	28750	28750	28750	28750	0
556	20240703	111500	25151200	28750	28750	28750	28750	0
557	20240703	111400	25151200	28750	28750	28750	28750	0
558	20240703	111300	25151200	28750	28750	28750	28750	0
559	20240703	111200	25151200	28750	28750	28750	28750	0
560	20240703	111100	25151200	28750	28750	28750	28750	0
561	20240703	111000	25151200	28750	28750	28750	28750	0
562	20240703	110900	25151200	28750	28750	28750	28750	0
563	20240703	110800	25151200	28750	28750	28750	28750	0
564	20240703	110700	25151200	28750	28750	28750	28750	0
565	20240703	110600	25151200	28750	28750	28750	28750	0
566	20240703	110500	25151200	28750	28750	28750	28750	0
567	20240703	110400	25151200	28750	28750	28750	28750	0
568	20240703	110300	25151200	28750	28750	28750	28750	0
569	20240703	110200	25151200	28750	28750	28750	28750	0
570	20240703	110100	25151200	28750	28750	28750	28750	0
571	20240703	110000	25151200	28750	28750	28750	28750	0
572	20240703	105900	25151200	28750	28750	28750	28750	0
573	20240703	105800	25151200	28750	28750	28750	28750	0
574	20240703	105700	25151200	28750	28750	28750	28750	4
575	20240703	105600	25036200	28750	28750	28750	28750	0
576	20240703	105500	25036200	28750	28750	28750	28750	40
577	20240703	105400	23886200	28750	28750	28750	28750	0
578	20240703	105300	23886200	28750	28750	28750	28750	0
579	20240703	105200	23886200	28750	28750	28750	28750	0
580	20240703	105100	23886200	28750	28750	28750	28750	0
581	20240703	105000	23886200	28750	28750	28750	28750	0
582	20240703	104900	23886200	28750	28750	28750	28750	0
583	20240703	104800	23886200	28750	28750	28750	28750	11
584	20240703	104700	23569950	28800	28800	28800	28800	0
585	20240703	104600	23569950	28800	28800	28800	28800	0
586	20240703	104500	23569950	28800	28800	28800	28800	0
587	20240703	104400	23569950	28800	28800	28800	28800	0
588	20240703	104300	23569950	28800	28800	28800	28800	0
589	20240703	104200	23569950	28800	28800	28800	28800	0
590	20240703	104100	23569950	28800	28800	28800	28800	0
591	20240703	104000	23569950	28800	28800	28800	28800	0
592	20240703	103900	23569950	28800	28800	28800	28800	0
593	20240703	103800	23569950	28800	28800	28800	28800	0
594	20240703	103700	23569950	28800	28800	28800	28800	0
595	20240703	103600	23569950	28800	28800	28800	28800	0
596	20240703	103500	23569950	28800	28800	28800	28800	0
597	20240703	103400	23569950	28800	28800	28800	28800	0
598	20240703	103300	23569950	28800	28800	28800	28800	0
599	20240703	103200	23569950	28800	28800	28800	28800	0
600	20240703	103100	23569950	28800	28800	28800	28800	0
601	20240703	103000	23569950	28800	28800	28800	28800	0
602	20240703	102900	23569950	28800	28800	28800	28800	0
603	20240703	102800	23569950	28800	28800	28800	28800	0
604	20240703	102700	23569950	28800	28700	28800	28700	59
605	20240703	102600	21874650	28550	28550	28550	28550	0
606	20240703	102500	21874650	28550	28550	28550	28550	0
607	20240703	102400	21874650	28550	28550	28550	28550	0
608	20240703	102300	21874650	28550	28550	28550	28550	2
609	20240703	102200	21817550	28550	28550	28550	28550	0
610	20240703	102100	21817550	28550	28550	28550	28550	1
611	20240703	102000	21789000	28550	28550	28550	28550	0
612	20240703	101900	21789000	28550	28550	28550	28550	0
613	20240703	101800	21789000	28550	28550	28550	28550	0
614	20240703	101700	21789000	28550	28550	28550	28550	0
615	20240703	101600	21789000	28550	28550	28550	28550	1
616	20240703	101500	21760450	28550	28550	28550	28550	0
617	20240703	101400	21760450	28550	28550	28550	28550	0
618	20240703	101300	21760450	28550	28550	28550	28550	0
619	20240703	101200	21760450	28550	28550	28550	28550	0
620	20240703	101100	21760450	28550	28550	28550	28550	1
621	20240703	101000	21731900	28600	28600	28600	28600	0
622	20240703	100900	21731900	28600	28600	28600	28600	0
623	20240703	100800	21731900	28600	28600	28600	28600	13
624	20240703	100700	21360100	28650	28650	28650	28650	0
625	20240703	100600	21360100	28650	28650	28650	28650	0
626	20240703	100500	21360100	28650	28700	28700	28650	3
627	20240703	100400	21274050	28850	28850	28850	28850	0
628	20240703	100300	21274050	28850	28850	28850	28850	0
629	20240703	100200	21274050	28850	28850	28850	28850	0
630	20240703	100100	21274050	28850	28850	28850	28850	0
631	20240703	100000	21274050	28850	28850	28850	28850	0
632	20240703	095900	21274050	28850	28850	28850	28850	0
633	20240703	095800	21274050	28850	28850	28850	28850	0
634	20240703	095700	21274050	28850	28850	28850	28850	0
635	20240703	095600	21274050	28850	28850	28850	28850	0
636	20240703	095500	21274050	28850	28850	28850	28850	0
637	20240703	095400	21274050	28850	28850	28850	28850	0
638	20240703	095300	21274050	28850	28850	28850	28850	0
639	20240703	095200	21274050	28850	28850	28850	28850	0
640	20240703	095100	21274050	28850	28850	28850	28850	0
641	20240703	095000	21274050	28850	28850	28850	28850	0
642	20240703	094900	21274050	28850	28850	28850	28850	0
643	20240703	094800	21274050	28850	28850	28850	28850	0
644	20240703	094700	21274050	28850	28850	28850	28850	0
645	20240703	094600	21274050	28850	28850	28850	28850	0
646	20240703	094500	21274050	28850	28850	28850	28850	0
647	20240703	094400	21274050	28850	28850	28850	28850	0
648	20240703	094300	21274050	28850	28850	28850	28850	0
649	20240703	094200	21274050	28850	28850	28850	28850	0
650	20240703	094100	21274050	28850	28850	28850	28850	0
651	20240703	094000	21274050	28850	28850	28850	28850	0
652	20240703	093900	21274050	28850	28850	28850	28850	0
653	20240703	093800	21274050	28850	28850	28850	28850	0
654	20240703	093700	21274050	28850	28850	28850	28850	0
655	20240703	093600	21274050	28850	28850	28850	28850	0
656	20240703	093500	21274050	28850	28800	28850	28800	112
657	20240703	093400	18048350	28750	28800	28800	28750	2
658	20240703	093300	17990800	28850	28850	28850	28850	1
659	20240703	093200	17961950	28800	28650	28800	28650	293
660	20240703	093100	9554400	28600	28600	28600	28600	0
661	20240703	093000	9554400	28600	28600	28600	28600	0
662	20240703	092900	9554400	28600	28600	28600	28600	0
663	20240703	092800	9554400	28600	28600	28600	28600	0
664	20240703	092700	9554400	28600	28600	28600	28600	0
665	20240703	092600	9554400	28600	28600	28600	28600	0
666	20240703	092500	9554400	28600	28600	28600	28600	0
667	20240703	092400	9554400	28600	28600	28600	28600	1
668	20240703	092300	9525800	28650	28650	28650	28650	1
669	20240703	092200	9497150	28700	28700	28700	28700	0
670	20240703	092100	9497150	28700	28700	28700	28700	0
671	20240703	092000	9497150	28700	28700	28700	28700	1
672	20240703	091900	9468450	28750	28750	28750	28750	0
673	20240703	091800	9468450	28750	28750	28750	28750	0
674	20240703	091700	9468450	28750	28750	28750	28750	0
675	20240703	091600	9468450	28750	28700	28750	28700	222
676	20240703	091500	3097000	28650	28500	28650	28500	44
677	20240703	091400	1840400	28500	28500	28500	28500	0
678	20240703	091300	1840400	28500	28500	28500	28500	0
679	20240703	091200	1840400	28500	28500	28500	28500	4
680	20240703	091100	1726400	28350	28350	28350	28350	0
681	20240703	091000	1726400	28350	28350	28350	28350	1
682	20240703	090900	1698050	28350	28350	28350	28350	0
683	20240703	090800	1698050	28350	28350	28350	28350	0
684	20240703	090700	1698050	28350	28350	28350	28350	0
685	20240703	090600	1698050	28350	28350	28350	28350	0
686	20240703	090500	1698050	28350	28350	28350	28350	1
687	20240703	090400	1669700	28300	28300	28300	28300	0
688	20240703	090300	1669700	28300	28300	28300	28300	0
689	20240703	090200	1669700	28300	28300	28300	28300	0
690	20240703	090100	1669700	28300	28300	28300	28300	1
691	20240703	090000	1641400	28300	28300	28300	28300	58