KissMeData/054950/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194100	1566779800	27150	27150	27150	27150	1762
3	20240712	194000	1566779800	27150	27150	27150	27150	0
4	20240712	193900	1566779800	27150	27150	27150	27150	0
5	20240712	193800	1566779800	27150	27150	27150	27150	0
6	20240712	193700	1566779800	27150	27150	27150	27150	0
7	20240712	193600	1566779800	27150	27150	27150	27150	0
8	20240712	193500	1566779800	27150	27150	27150	27150	0
9	20240712	193400	1566779800	27150	27150	27150	27150	0
10	20240712	193300	1566779800	27150	27150	27150	27150	0
11	20240712	193200	1566779800	27150	27150	27150	27150	0
12	20240712	193100	1566779800	27150	27150	27150	27150	0
13	20240712	193000	1566779800	27150	27150	27150	27150	0
14	20240712	192900	1566779800	27150	27150	27150	27150	0
15	20240712	192800	1566779800	27150	27150	27150	27150	0
16	20240712	192700	1566779800	27150	27150	27150	27150	0
17	20240712	192600	1566779800	27150	27150	27150	27150	0
18	20240712	192500	1566779800	27150	27150	27150	27150	0
19	20240712	192400	1566779800	27150	27150	27150	27150	0
20	20240712	192300	1566779800	27150	27150	27150	27150	0
21	20240712	192200	1566779800	27150	27150	27150	27150	0
22	20240712	192100	1566779800	27150	27150	27150	27150	0
23	20240712	192000	1566779800	27150	27150	27150	27150	0
24	20240712	191900	1566779800	27150	27150	27150	27150	0
25	20240712	191800	1566779800	27150	27150	27150	27150	0
26	20240712	191700	1566779800	27150	27150	27150	27150	0
27	20240712	191600	1566779800	27150	27150	27150	27150	0
28	20240712	191500	1566779800	27150	27150	27150	27150	0
29	20240712	191400	1566779800	27150	27150	27150	27150	0
30	20240712	191300	1566779800	27150	27150	27150	27150	0
31	20240712	191200	1566779800	27150	27150	27150	27150	0
32	20240712	191100	1566779800	27150	27150	27150	27150	1762
33	20240712	191000	1566779800	27150	27150	27150	27150	0
34	20240712	190900	1566779800	27150	27150	27150	27150	0
35	20240712	190800	1566779800	27150	27150	27150	27150	0
36	20240712	190700	1566779800	27150	27150	27150	27150	0
37	20240712	190600	1566779800	27150	27150	27150	27150	0
38	20240712	190500	1566779800	27150	27150	27150	27150	0
39	20240712	190400	1566779800	27150	27150	27150	27150	0
40	20240712	190300	1566779800	27150	27150	27150	27150	0
41	20240712	190200	1566779800	27150	27150	27150	27150	0
42	20240712	190100	1566779800	27150	27150	27150	27150	0
43	20240712	190000	1566779800	27150	27150	27150	27150	0
44	20240712	185900	1566779800	27150	27150	27150	27150	0
45	20240712	185800	1566779800	27150	27150	27150	27150	0
46	20240712	185700	1566779800	27150	27150	27150	27150	0
47	20240712	185600	1566779800	27150	27150	27150	27150	0
48	20240712	185500	1566779800	27150	27150	27150	27150	0
49	20240712	185400	1566779800	27150	27150	27150	27150	0
50	20240712	185300	1566779800	27150	27150	27150	27150	0
51	20240712	185200	1566779800	27150	27150	27150	27150	0
52	20240712	185100	1566779800	27150	27150	27150	27150	0
53	20240712	185000	1566779800	27150	27150	27150	27150	0
54	20240712	184900	1566779800	27150	27150	27150	27150	0
55	20240712	184800	1566779800	27150	27150	27150	27150	0
56	20240712	184700	1566779800	27150	27150	27150	27150	0
57	20240712	184600	1566779800	27150	27150	27150	27150	0
58	20240712	184500	1566779800	27150	27150	27150	27150	0
59	20240712	184400	1566779800	27150	27150	27150	27150	0
60	20240712	184300	1566779800	27150	27150	27150	27150	0
61	20240712	184200	1566779800	27150	27150	27150	27150	0
62	20240712	184100	1566779800	27150	27150	27150	27150	1762
63	20240712	184000	1566779800	27150	27150	27150	27150	0
64	20240712	183900	1566779800	27150	27150	27150	27150	0
65	20240712	183800	1566779800	27150	27150	27150	27150	0
66	20240712	183700	1566779800	27150	27150	27150	27150	0
67	20240712	183600	1566779800	27150	27150	27150	27150	0
68	20240712	183500	1566779800	27150	27150	27150	27150	0
69	20240712	183400	1566779800	27150	27150	27150	27150	0
70	20240712	183300	1566779800	27150	27150	27150	27150	0
71	20240712	183200	1566779800	27150	27150	27150	27150	0
72	20240712	183100	1566779800	27150	27150	27150	27150	0
73	20240712	183000	1566779800	27150	27150	27150	27150	0
74	20240712	182900	1566779800	27150	27150	27150	27150	0
75	20240712	182800	1566779800	27150	27150	27150	27150	0
76	20240712	182700	1566779800	27150	27150	27150	27150	0
77	20240712	182600	1566779800	27150	27150	27150	27150	0
78	20240712	182500	1566779800	27150	27150	27150	27150	0
79	20240712	182400	1566779800	27150	27150	27150	27150	0
80	20240712	182300	1566779800	27150	27150	27150	27150	0
81	20240712	182200	1566779800	27150	27150	27150	27150	0
82	20240712	182100	1566779800	27150	27150	27150	27150	0
83	20240712	182000	1566779800	27150	27150	27150	27150	0
84	20240712	181900	1566779800	27150	27150	27150	27150	0
85	20240712	181800	1566779800	27150	27150	27150	27150	0
86	20240712	181700	1566779800	27150	27150	27150	27150	0
87	20240712	181600	1566779800	27150	27150	27150	27150	0
88	20240712	181500	1566779800	27150	27150	27150	27150	0
89	20240712	181400	1566779800	27150	27150	27150	27150	0
90	20240712	181300	1566779800	27150	27150	27150	27150	0
91	20240712	181200	1566779800	27150	27150	27150	27150	0
92	20240712	181100	1566779800	27150	27150	27150	27150	1762
93	20240712	181000	1566779800	27150	27150	27150	27150	0
94	20240712	180900	1566779800	27150	27150	27150	27150	0
95	20240712	180800	1566779800	27150	27150	27150	27150	0
96	20240712	180700	1566779800	27150	27150	27150	27150	0
97	20240712	180600	1566779800	27150	27150	27150	27150	0
98	20240712	180500	1566779800	27150	27150	27150	27150	0
99	20240712	180400	1566779800	27150	27150	27150	27150	0
100	20240712	180300	1566779800	27150	27150	27150	27150	0
101	20240712	180200	1566779800	27150	27150	27150	27150	0
102	20240712	180100	1566779800	27150	27150	27150	27150	0
103	20240712	180000	1566779800	27150	27150	27150	27150	0
104	20240712	175900	1566779800	27150	27150	27150	27150	0
105	20240712	175800	1566779800	27150	27150	27150	27150	0
106	20240712	175700	1566779800	27150	27150	27150	27150	0
107	20240712	175600	1566779800	27150	27150	27150	27150	0
108	20240712	175500	1566779800	27150	27150	27150	27150	0
109	20240712	175400	1566779800	27150	27150	27150	27150	0
110	20240712	175300	1566779800	27150	27150	27150	27150	0
111	20240712	175200	1566779800	27150	27150	27150	27150	0
112	20240712	175100	1566779800	27150	27150	27150	27150	0
113	20240712	175000	1566779800	27150	27150	27150	27150	0
114	20240712	174900	1566779800	27150	27150	27150	27150	0
115	20240712	174800	1566779800	27150	27150	27150	27150	0
116	20240712	174700	1566779800	27150	27150	27150	27150	0
117	20240712	174600	1566779800	27150	27150	27150	27150	0
118	20240712	174500	1566779800	27150	27150	27150	27150	0
119	20240712	174400	1566779800	27150	27150	27150	27150	0
120	20240712	174300	1566779800	27150	27150	27150	27150	0
121	20240712	174200	1566779800	27150	27150	27150	27150	0
122	20240712	174100	1566779800	27150	27150	27150	27150	1762
123	20240712	174000	1566779800	27150	27150	27150	27150	0
124	20240712	173900	1566779800	27150	27150	27150	27150	0
125	20240712	173800	1566779800	27150	27150	27150	27150	0
126	20240712	173700	1566779800	27150	27150	27150	27150	0
127	20240712	173600	1566779800	27150	27150	27150	27150	0
128	20240712	173500	1566779800	27150	27150	27150	27150	0
129	20240712	173400	1566779800	27150	27150	27150	27150	0
130	20240712	173300	1566779800	27150	27150	27150	27150	0
131	20240712	173200	1566779800	27150	27150	27150	27150	0
132	20240712	173100	1566779800	27150	27150	27150	27150	0
133	20240712	173000	1566779800	27150	27150	27150	27150	0
134	20240712	172900	1566779800	27150	27150	27150	27150	0
135	20240712	172800	1566779800	27150	27150	27150	27150	0
136	20240712	172700	1566779800	27150	27150	27150	27150	0
137	20240712	172600	1566779800	27150	27150	27150	27150	0
138	20240712	172500	1566779800	27150	27150	27150	27150	0
139	20240712	172400	1566779800	27150	27150	27150	27150	0
140	20240712	172300	1566779800	27150	27150	27150	27150	0
141	20240712	172200	1566779800	27150	27150	27150	27150	0
142	20240712	172100	1566779800	27150	27150	27150	27150	0
143	20240712	172000	1566779800	27150	27150	27150	27150	0
144	20240712	171900	1566779800	27150	27150	27150	27150	0
145	20240712	171800	1566779800	27150	27150	27150	27150	0
146	20240712	171700	1566779800	27150	27150	27150	27150	0
147	20240712	171600	1566779800	27150	27150	27150	27150	0
148	20240712	171500	1566779800	27150	27150	27150	27150	0
149	20240712	171400	1566779800	27150	27150	27150	27150	0
150	20240712	171300	1566779800	27150	27150	27150	27150	0
151	20240712	171200	1566779800	27150	27150	27150	27150	0
152	20240712	171100	1566779800	27150	27150	27150	27150	1762
153	20240712	171000	1566779800	27150	27150	27150	27150	0
154	20240712	170900	1566779800	27150	27150	27150	27150	0
155	20240712	170800	1566779800	27150	27150	27150	27150	0
156	20240712	170700	1566779800	27150	27150	27150	27150	0
157	20240712	170600	1566779800	27150	27150	27150	27150	0
158	20240712	170500	1566779800	27150	27150	27150	27150	0
159	20240712	170400	1566779800	27150	27150	27150	27150	0
160	20240712	170300	1566779800	27150	27150	27150	27150	0
161	20240712	170200	1566779800	27150	27150	27150	27150	0
162	20240712	170100	1566779800	27150	27150	27150	27150	0
163	20240712	170000	1566779800	27150	27150	27150	27150	0
164	20240712	165900	1566779800	27150	27150	27150	27150	0
165	20240712	165800	1566779800	27150	27150	27150	27150	0
166	20240712	165700	1566779800	27150	27150	27150	27150	0
167	20240712	165600	1566779800	27150	27150	27150	27150	0
168	20240712	165500	1566779800	27150	27150	27150	27150	0
169	20240712	165400	1566779800	27150	27150	27150	27150	0
170	20240712	165300	1566779800	27150	27150	27150	27150	0
171	20240712	165200	1566779800	27150	27150	27150	27150	0
172	20240712	165100	1566779800	27150	27150	27150	27150	0
173	20240712	165000	1566779800	27150	27150	27150	27150	0
174	20240712	164900	1566779800	27150	27150	27150	27150	0
175	20240712	164800	1566779800	27150	27150	27150	27150	0
176	20240712	164700	1566779800	27150	27150	27150	27150	0
177	20240712	164600	1566779800	27150	27150	27150	27150	0
178	20240712	164500	1566779800	27150	27150	27150	27150	0
179	20240712	164400	1566779800	27150	27150	27150	27150	0
180	20240712	164300	1566779800	27150	27150	27150	27150	0
181	20240712	164200	1566779800	27150	27150	27150	27150	0
182	20240712	164100	1566779800	27150	27150	27150	27150	1762
183	20240712	164000	1566779800	27150	27150	27150	27150	0
184	20240712	163900	1566779800	27150	27150	27150	27150	0
185	20240712	163800	1566779800	27150	27150	27150	27150	0
186	20240712	163700	1566779800	27150	27150	27150	27150	0
187	20240712	163600	1566779800	27150	27150	27150	27150	0
188	20240712	163500	1566779800	27150	27150	27150	27150	0
189	20240712	163400	1566779800	27150	27150	27150	27150	0
190	20240712	163300	1566779800	27150	27150	27150	27150	0
191	20240712	163200	1566779800	27150	27150	27150	27150	0
192	20240712	163100	1566779800	27150	27150	27150	27150	0
193	20240712	163000	1566779800	27150	27150	27150	27150	0
194	20240712	162900	1566779800	27150	27150	27150	27150	0
195	20240712	162800	1566779800	27150	27150	27150	27150	0
196	20240712	162700	1566779800	27150	27150	27150	27150	0
197	20240712	162600	1566779800	27150	27150	27150	27150	0
198	20240712	162500	1566779800	27150	27150	27150	27150	0
199	20240712	162400	1566779800	27150	27150	27150	27150	0
200	20240712	162300	1566779800	27150	27150	27150	27150	0
201	20240712	162200	1566779800	27150	27150	27150	27150	0
202	20240712	162100	1566779800	27150	27150	27150	27150	0
203	20240712	162000	1566779800	27150	27150	27150	27150	0
204	20240712	161900	1566779800	27150	27150	27150	27150	0
205	20240712	161800	1566779800	27150	27150	27150	27150	0
206	20240712	161700	1566779800	27150	27150	27150	27150	0
207	20240712	161600	1566779800	27150	27150	27150	27150	0
208	20240712	161500	1566779800	27150	27150	27150	27150	0
209	20240712	161400	1566779800	27150	27150	27150	27150	0
210	20240712	161300	1566779800	27150	27150	27150	27150	0
211	20240712	161200	1566779800	27150	27150	27150	27150	0
212	20240712	161100	1566779800	27150	27150	27150	27150	1762
213	20240712	161000	1566779800	27150	27150	27150	27150	0
214	20240712	160900	1566779800	27150	27150	27150	27150	0
215	20240712	160800	1566779800	27150	27150	27150	27150	0
216	20240712	160700	1566779800	27150	27150	27150	27150	0
217	20240712	160600	1566779800	27150	27150	27150	27150	0
218	20240712	160500	1566779800	27150	27150	27150	27150	0
219	20240712	160400	1566779800	27150	27150	27150	27150	0
220	20240712	160300	1566779800	27150	27150	27150	27150	0
221	20240712	160200	1566779800	27150	27150	27150	27150	0
222	20240712	160100	1566779800	27150	27150	27150	27150	0
223	20240712	160000	1566779800	27150	27150	27150	27150	0
224	20240712	155900	1566779800	27150	27150	27150	27150	0
225	20240712	155800	1566779800	27150	27150	27150	27150	0
226	20240712	155700	1566779800	27150	27150	27150	27150	0
227	20240712	155600	1566779800	27150	27150	27150	27150	0
228	20240712	155500	1566779800	27150	27150	27150	27150	0
229	20240712	155400	1566779800	27150	27150	27150	27150	0
230	20240712	155300	1566779800	27150	27150	27150	27150	0
231	20240712	155200	1566779800	27150	27150	27150	27150	0
232	20240712	155100	1566779800	27150	27150	27150	27150	0
233	20240712	155000	1566779800	27150	27150	27150	27150	0
234	20240712	154900	1566779800	27150	27150	27150	27150	0
235	20240712	154800	1566779800	27150	27150	27150	27150	0
236	20240712	154700	1566779800	27150	27150	27150	27150	0
237	20240712	154600	1566779800	27150	27150	27150	27150	0
238	20240712	154500	1566779800	27150	27150	27150	27150	0
239	20240712	154400	1566779800	27150	27150	27150	27150	0
240	20240712	154300	1566779800	27150	27150	27150	27150	0
241	20240712	154200	1566779800	27150	27150	27150	27150	0
242	20240712	154100	1566779800	27150	27150	27150	27150	1762
243	20240712	154000	1566779800	27150	27150	27150	27150	0
244	20240712	153900	1566779800	27150	27150	27150	27150	0
245	20240712	153800	1566779800	27150	27150	27150	27150	0
246	20240712	153700	1566779800	27150	27150	27150	27150	0
247	20240712	153600	1566779800	27150	27150	27150	27150	0
248	20240712	153500	1566779800	27150	27150	27150	27150	0
249	20240712	153400	1566779800	27150	27150	27150	27150	0
250	20240712	153300	1566779800	27150	27150	27150	27150	0
251	20240712	153200	1566779800	27150	27150	27150	27150	0
252	20240712	153100	1566779800	27150	27150	27150	27150	0
253	20240712	153000	1566779800	27150	27150	27150	27150	1762
254	20240712	152900	1518941500	27150	27150	27150	27150	0
255	20240712	152800	1518941500	27150	27150	27150	27150	0
256	20240712	152700	1518941500	27150	27150	27150	27150	0
257	20240712	152600	1518941500	27150	27150	27150	27150	0
258	20240712	152500	1518941500	27150	27150	27150	27150	0
259	20240712	152400	1518941500	27150	27150	27150	27150	0
260	20240712	152300	1518941500	27150	27150	27150	27150	0
261	20240712	152200	1518941500	27150	27150	27150	27150	0
262	20240712	152100	1518941500	27150	27150	27150	27150	0
263	20240712	152000	1518941500	27150	27150	27150	27150	0
264	20240712	151900	1518941500	27150	27150	27150	27100	68
265	20240712	151800	1517097400	27150	27150	27150	27150	10
266	20240712	151700	1516825900	27100	27150	27150	27100	66
267	20240712	151600	1515035250	27100	27150	27150	27100	130
268	20240712	151500	1511510250	27150	27150	27150	27150	40
269	20240712	151400	1510424250	27150	27100	27150	27100	107
270	20240712	151300	1507522550	27150	27100	27150	27100	306
271	20240712	151200	1499227950	27100	27100	27100	27100	80
272	20240712	151100	1497059950	27100	27100	27100	27100	456
273	20240712	151000	1484702350	27200	27100	27200	27100	43
274	20240712	150900	1483532850	27200	27100	27200	27100	135
275	20240712	150800	1479870650	27150	27150	27150	27150	66
276	20240712	150700	1478078750	27200	27200	27200	27150	383
277	20240712	150600	1467676150	27200	27200	27200	27150	111
278	20240712	150500	1464660450	27200	27200	27200	27150	73
279	20240712	150400	1462676250	27200	27150	27200	27150	103
280	20240712	150300	1459877800	27200	27200	27200	27150	119
281	20240712	150200	1456642950	27200	27150	27200	27150	129
282	20240712	150100	1453138400	27150	27200	27200	27100	135
283	20240712	150000	1449474100	27150	27150	27200	27150	56
284	20240712	145900	1447951700	27150	27150	27150	27150	40
285	20240712	145800	1446865700	27100	27150	27150	27100	142
286	20240712	145700	1443013500	27150	27150	27150	27150	40
287	20240712	145600	1441927500	27100	27050	27100	27050	77
288	20240712	145500	1439843800	27100	27100	27100	27100	41
289	20240712	145400	1438732700	27100	27050	27100	27050	94
290	20240712	145300	1436185550	27100	27150	27150	27100	68
291	20240712	145200	1434340750	27100	27150	27150	27100	41
292	20240712	145100	1433227650	27100	27050	27100	27050	84
293	20240712	145000	1430953550	27050	27150	27150	27050	440
294	20240712	144900	1419024900	27150	27150	27150	27150	80
295	20240712	144800	1416852900	27100	27100	27150	27100	109
296	20240712	144700	1413897000	27150	27150	27150	27150	68
297	20240712	144600	1412050800	27100	27150	27150	27100	326
298	20240712	144500	1403213800	27150	27150	27150	27100	90
299	20240712	144400	1400770800	27100	27150	27150	27100	41
300	20240712	144300	1399657700	27100	27100	27100	27100	77
301	20240712	144200	1397571000	27050	27100	27100	27050	133
302	20240712	144100	1393971350	27100	27100	27150	27100	162
303	20240712	144000	1389579150	27150	27150	27150	27100	92
304	20240712	143900	1387081900	27150	27150	27150	27150	40
305	20240712	143800	1385995900	27100	27100	27100	27100	117
306	20240712	143700	1382825200	27100	27100	27100	27100	41
307	20240712	143600	1381714100	27100	27050	27100	27050	105
308	20240712	143500	1378871850	27050	27050	27050	27050	0
309	20240712	143400	1378871850	27050	27050	27050	27050	0
310	20240712	143300	1378871850	27050	27050	27050	27050	71
311	20240712	143200	1376951300	27050	27050	27050	27050	0
312	20240712	143100	1376951300	27050	27050	27050	27050	54
313	20240712	143000	1375490600	27050	27050	27050	27050	359
314	20240712	142900	1365779650	27050	27050	27050	27050	0
315	20240712	142800	1365779650	27050	27100	27150	27050	110
316	20240712	142700	1362801900	27050	27050	27050	27050	0
317	20240712	142600	1362801900	27050	27100	27100	27050	90
318	20240712	142500	1360365150	27100	27100	27100	27100	0
319	20240712	142400	1360365150	27100	27100	27100	27100	1
320	20240712	142300	1360338050	27100	27100	27100	27100	2
321	20240712	142200	1360283850	27100	27100	27100	27100	6
322	20240712	142100	1360121250	27100	27100	27100	27100	524
323	20240712	142000	1345920850	27100	27100	27100	27100	0
324	20240712	141900	1345920850	27100	27100	27100	27100	0
325	20240712	141800	1345920850	27100	27150	27150	27100	85
326	20240712	141700	1343616850	27150	27150	27150	27150	52
327	20240712	141600	1342205050	27100	27050	27100	27050	47
328	20240712	141500	1340933650	27050	27050	27050	27050	0
329	20240712	141400	1340933650	27050	27050	27050	27050	1
330	20240712	141300	1340906600	27050	27050	27050	27050	78
331	20240712	141200	1338796700	27150	27150	27150	27150	0
332	20240712	141100	1338796700	27150	27100	27150	27100	61
333	20240712	141000	1337141950	27050	27050	27050	27050	282
334	20240712	140900	1329513850	27050	27050	27050	27050	0
335	20240712	140800	1329513850	27050	27050	27050	27050	76
336	20240712	140700	1327458050	27050	27150	27150	27050	4
337	20240712	140600	1327349550	27150	27150	27150	27150	1
338	20240712	140500	1327322400	27100	27100	27100	27100	198
339	20240712	140400	1321956600	27100	27100	27100	27100	0
340	20240712	140300	1321956600	27100	27100	27100	27100	70
341	20240712	140200	1320059600	27150	27150	27150	27150	10
342	20240712	140100	1319788100	27150	27150	27150	27150	0
343	20240712	140000	1319788100	27150	27100	27150	27100	227
344	20240712	135900	1313632850	27100	27100	27100	27100	0
345	20240712	135800	1313632850	27100	27100	27100	27100	193
346	20240712	135700	1308402550	27150	27150	27150	27150	11
347	20240712	135600	1308103900	27100	27100	27100	27100	0
348	20240712	135500	1308103900	27100	27050	27100	27050	775
349	20240712	135400	1287114300	27050	27050	27050	27050	0
350	20240712	135300	1287114300	27050	27050	27050	27050	73
351	20240712	135200	1285139650	27050	27050	27050	27050	4
352	20240712	135100	1285031450	27050	27050	27050	27050	55
353	20240712	135000	1283543700	27100	27150	27150	27100	85
354	20240712	134900	1281236900	27100	27100	27100	27100	0
355	20240712	134800	1281236900	27100	27100	27100	27100	79
356	20240712	134700	1279096000	27100	27100	27100	27100	0
357	20240712	134600	1279096000	27100	27100	27100	27100	0
358	20240712	134500	1279096000	27100	27150	27150	27100	76
359	20240712	134400	1277034800	27100	27150	27150	27100	742
360	20240712	134300	1256889600	27100	27200	27200	27100	162
361	20240712	134200	1252490850	27100	27100	27100	27100	0
362	20240712	134100	1252490850	27100	27100	27100	27100	0
363	20240712	134000	1252490850	27100	27150	27200	27100	365
364	20240712	133900	1242581700	27100	27100	27100	27100	0
365	20240712	133800	1242581700	27100	27100	27100	27100	67
366	20240712	133700	1240766000	27150	27150	27150	27150	100
367	20240712	133600	1238051000	27150	27100	27150	27100	516
368	20240712	133500	1224061450	27050	27100	27100	27050	77
369	20240712	133400	1221977550	27100	27100	27100	27100	21
370	20240712	133300	1221408450	27100	27050	27100	27050	84
371	20240712	133200	1219135250	27100	27100	27100	27100	0
372	20240712	133100	1219135250	27100	27100	27100	27100	50
373	20240712	133000	1217780250	27100	27050	27100	27050	59
374	20240712	132900	1216184250	27050	27050	27050	27050	17
375	20240712	132800	1215724400	27050	27050	27050	27050	75
376	20240712	132700	1213695650	27100	27100	27100	27100	60
377	20240712	132600	1212069650	27100	27100	27100	27100	0
378	20240712	132500	1212069650	27100	27100	27100	27100	191
379	20240712	132400	1206893550	27100	27100	27100	27100	0
380	20240712	132300	1206893550	27100	27100	27100	27100	0
381	20240712	132200	1206893550	27100	27050	27100	27050	219
382	20240712	132100	1200967050	27050	27050	27050	27050	0
383	20240712	132000	1200967050	27050	27100	27100	27050	108
384	20240712	131900	1198043050	27050	27050	27050	27050	0
385	20240712	131800	1198043050	27050	27050	27050	27050	0
386	20240712	131700	1198043050	27050	27100	27100	27050	77
387	20240712	131600	1195959750	27100	27100	27100	27100	52
388	20240712	131500	1194550550	27050	27100	27100	27050	60
389	20240712	131400	1192927250	27100	27100	27100	27100	96
390	20240712	131300	1190325650	27100	27100	27100	27100	738
391	20240712	131200	1170325850	27050	27050	27050	27050	62
392	20240712	131100	1168648750	27050	27050	27050	27050	50
393	20240712	131000	1167296250	27050	27050	27050	27050	953
394	20240712	130900	1141517600	27050	27050	27050	27050	10
395	20240712	130800	1141247100	27000	27000	27000	27000	0
396	20240712	130700	1141247100	27000	27000	27000	27000	67
397	20240712	130600	1139438100	27000	27000	27000	27000	0
398	20240712	130500	1139438100	27000	27000	27000	27000	55
399	20240712	130400	1137953100	27000	27000	27000	27000	15
400	20240712	130300	1137548100	27050	27050	27050	27050	7
401	20240712	130200	1137358750	27000	27050	27050	27000	71
402	20240712	130100	1135441650	27050	27050	27050	27050	17
403	20240712	130000	1134981800	27050	27000	27050	27000	53
404	20240712	125900	1133550750	27000	27000	27000	27000	70
405	20240712	125800	1131660750	27000	27000	27000	27000	0
406	20240712	125700	1131660750	27000	27000	27000	27000	79
407	20240712	125600	1129527750	27050	27050	27050	27050	45
408	20240712	125500	1128310500	27000	27000	27000	27000	142
409	20240712	125400	1124476500	27000	27000	27000	27000	0
410	20240712	125300	1124476500	27000	27000	27000	27000	0
411	20240712	125200	1124476500	27000	27000	27000	27000	77
412	20240712	125100	1122397500	27000	27000	27000	27000	0
413	20240712	125000	1122397500	27000	27000	27000	27000	345
414	20240712	124900	1113082500	27000	27000	27000	27000	0
415	20240712	124800	1113082500	27000	27000	27000	27000	0
416	20240712	124700	1113082500	27000	27000	27050	27000	79
417	20240712	124600	1110949250	27050	27050	27050	27050	1
418	20240712	124500	1110922200	27000	27050	27050	27000	102
419	20240712	124400	1108165600	27050	27050	27050	27050	2
420	20240712	124300	1108111500	27000	27000	27000	27000	0
421	20240712	124200	1108111500	27000	27000	27000	27000	68
422	20240712	124100	1106275500	27000	27000	27000	27000	16
423	20240712	124000	1105843500	27000	27000	27000	27000	54
424	20240712	123900	1104385500	27000	27000	27000	27000	0
425	20240712	123800	1104385500	27000	27000	27000	27000	0
426	20240712	123700	1104385500	27000	27000	27000	27000	76
427	20240712	123600	1102333500	27050	27050	27050	27050	4
428	20240712	123500	1102225300	27000	27000	27000	27000	5
429	20240712	123400	1102090300	27000	27000	27000	27000	45
430	20240712	123300	1100875300	27000	27000	27000	27000	0
431	20240712	123200	1100875300	27000	27000	27000	27000	78
432	20240712	123100	1098769300	27000	27000	27000	27000	10
433	20240712	123000	1098499300	27000	27000	27000	27000	0
434	20240712	122900	1098499300	27000	27050	27050	27000	44
435	20240712	122800	1097311250	27050	27050	27050	27050	1
436	20240712	122700	1097284200	27050	27050	27050	27050	684
437	20240712	122600	1078782000	27050	27050	27050	27050	0
438	20240712	122500	1078782000	27050	27050	27050	27050	0
439	20240712	122400	1078782000	27050	27050	27050	27050	54
440	20240712	122300	1077321300	27100	27100	27100	27100	63
441	20240712	122200	1075614000	27050	27050	27050	27050	66
442	20240712	122100	1073828700	27050	27050	27050	27050	0
443	20240712	122000	1073828700	27050	27050	27050	27050	0
444	20240712	121900	1073828700	27050	27050	27050	27050	55
445	20240712	121800	1072340950	27050	27050	27050	27050	1
446	20240712	121700	1072313900	27100	27100	27100	27100	62
447	20240712	121600	1070633700	27100	27100	27100	27100	50
448	20240712	121500	1069278700	27100	27100	27100	27100	36
449	20240712	121400	1068303100	27100	27100	27100	27100	52
450	20240712	121300	1066893900	27100	27100	27100	27100	200
451	20240712	121200	1061473900	27100	27100	27100	27100	213
452	20240712	121100	1055701600	27100	27100	27100	27100	1
453	20240712	121000	1055674500	27100	27100	27100	27100	0
454	20240712	120900	1055674500	27100	27100	27100	27100	58
455	20240712	120800	1054102700	27100	27100	27100	27100	2
456	20240712	120700	1054048500	27100	27100	27100	27100	93
457	20240712	120600	1051528200	27100	27100	27100	27100	30
458	20240712	120500	1050715200	27100	27100	27100	27100	0
459	20240712	120400	1050715200	27100	27100	27100	27100	48
460	20240712	120300	1049414400	27100	27100	27100	27100	2
461	20240712	120200	1049360200	27100	27100	27100	27100	76
462	20240712	120100	1047300600	27100	27100	27100	27100	10
463	20240712	120000	1047029600	27100	27100	27100	27100	0
464	20240712	115900	1047029600	27100	27100	27100	27100	46
465	20240712	115800	1045783000	27100	27100	27100	27100	0
466	20240712	115700	1045783000	27100	27100	27100	27100	74
467	20240712	115600	1043777600	27100	27100	27100	27100	0
468	20240712	115500	1043777600	27100	27100	27100	27100	245
469	20240712	115400	1037138100	27050	27050	27050	27050	47
470	20240712	115300	1035866750	27100	27100	27100	27100	0
471	20240712	115200	1035866750	27100	27100	27100	27100	357
472	20240712	115100	1026192050	27150	27150	27150	27150	11
473	20240712	115000	1025893400	27150	27150	27150	27150	52
474	20240712	114900	1024481600	27150	27200	27200	27150	245
475	20240712	114800	1017821150	27200	27150	27250	27150	1516
476	20240712	114700	976651150	27100	27100	27100	27100	1
477	20240712	114600	976624050	27100	27150	27150	27100	117
478	20240712	114500	973450950	27100	27100	27100	27100	0
479	20240712	114400	973450950	27100	27100	27100	27100	52
480	20240712	114300	972041750	27100	27100	27100	27100	0
481	20240712	114200	972041750	27100	27100	27100	27100	0
482	20240712	114100	972041750	27100	27100	27100	27100	78
483	20240712	114000	969927950	27150	27150	27150	27150	61
484	20240712	113900	968271800	27150	27150	27150	27150	163
485	20240712	113800	963846350	27200	27200	27200	27200	0
486	20240712	113700	963846350	27200	27200	27200	27200	0
487	20240712	113600	963846350	27200	27200	27200	27200	622
488	20240712	113500	946927950	27200	27200	27200	27200	0
489	20240712	113400	946927950	27200	27200	27200	27200	49
490	20240712	113300	945595150	27250	27250	27250	27250	1
491	20240712	113200	945567900	27250	27250	27250	27250	2
492	20240712	113100	945513400	27200	27250	27250	27200	172
493	20240712	113000	940829800	27250	27200	27250	27200	13
494	20240712	112900	940475800	27200	27200	27250	27200	67
495	20240712	112800	938653350	27200	27250	27250	27200	43
496	20240712	112700	937483700	27200	27200	27200	27200	0
497	20240712	112600	937483700	27200	27250	27250	27200	76
498	20240712	112500	935416450	27250	27200	27250	27200	156
499	20240712	112400	931165500	27200	27200	27200	27200	97
500	20240712	112300	928527100	27200	27200	27200	27200	0
501	20240712	112200	928527100	27200	27200	27200	27200	0
502	20240712	112100	928527100	27200	27250	27250	27200	98
503	20240712	112000	925860600	27250	27250	27250	27250	77
504	20240712	111900	923762350	27200	27200	27200	27200	44
505	20240712	111800	922565550	27200	27200	27200	27200	0
506	20240712	111700	922565550	27200	27200	27200	27200	0
507	20240712	111600	922565550	27200	27250	27250	27200	70
508	20240712	111500	920661350	27250	27250	27250	27250	52
509	20240712	111400	919244350	27250	27200	27250	27200	173
510	20240712	111300	914532850	27250	27250	27300	27250	681
511	20240712	111200	895957850	27200	27200	27200	27200	25
512	20240712	111100	895277850	27150	27150	27250	27150	300
513	20240712	111000	887110550	27150	27150	27150	27150	108
514	20240712	110900	884178350	27150	27250	27250	27150	531
515	20240712	110800	869756700	27250	27250	27250	27250	2
516	20240712	110700	869702200	27250	27250	27250	27250	1
517	20240712	110600	869674950	27200	27250	27250	27200	68
518	20240712	110500	867824950	27250	27250	27250	27250	0
519	20240712	110400	867824950	27250	27250	27250	27250	0
520	20240712	110300	867824950	27250	27250	27250	27250	703
521	20240712	110200	848668200	27300	27300	27300	27300	57
522	20240712	110100	847112100	27300	27300	27300	27300	55
523	20240712	110000	845610600	27250	27300	27300	27250	104
524	20240712	105900	842776400	27250	27250	27250	27250	2
525	20240712	105800	842721900	27300	27300	27350	27300	1159
526	20240712	105700	811044550	27300	27300	27300	27300	0
527	20240712	105600	811044550	27300	27300	27300	27300	400
528	20240712	105500	800124550	27300	27300	27300	27300	743
529	20240712	105400	779840650	27300	27350	27350	27300	61
530	20240712	105300	778175300	27350	27350	27350	27300	41
531	20240712	105200	777054950	27300	27350	27350	27300	113
532	20240712	105100	773966550	27300	27350	27350	27300	12
533	20240712	105000	773638550	27300	27300	27300	27300	156
534	20240712	104900	769379750	27300	27300	27300	27300	21
535	20240712	104800	768806450	27300	27250	27300	27250	681
536	20240712	104700	750238100	27200	27200	27250	27200	84
537	20240712	104600	747951000	27200	27250	27250	27200	51
538	20240712	104500	746561300	27200	27250	27300	27200	2750
539	20240712	104400	671575100	27200	27200	27200	27200	0
540	20240712	104300	671575100	27200	27200	27200	27200	310
541	20240712	104200	663143100	27200	27200	27200	27200	1
542	20240712	104100	663115900	27200	27200	27200	27200	151
543	20240712	104000	659008700	27200	27150	27200	27150	23
544	20240712	103900	658383850	27200	27200	27200	27200	0
545	20240712	103800	658383850	27200	27200	27200	27200	100
546	20240712	103700	655663850	27150	27150	27150	27150	11
547	20240712	103600	655365200	27200	27200	27200	27200	10
548	20240712	103500	655093200	27200	27200	27200	27200	61
549	20240712	103400	653434000	27150	27150	27150	27150	43
550	20240712	103300	652266550	27150	27150	27150	27150	0
551	20240712	103200	652266550	27150	27200	27200	27150	202
552	20240712	103100	646774650	27200	27200	27200	27200	1
553	20240712	103000	646747450	27200	27250	27250	27200	208
554	20240712	102900	641089450	27250	27250	27250	27250	0
555	20240712	102800	641089450	27250	27250	27250	27200	56
556	20240712	102700	639564700	27250	27250	27250	27250	70
557	20240712	102600	637657200	27200	27200	27200	27200	2
558	20240712	102500	637602800	27200	27200	27200	27200	35
559	20240712	102400	636650800	27200	27200	27200	27150	160
560	20240712	102300	632300550	27200	27200	27200	27200	0
561	20240712	102200	632300550	27200	27200	27200	27200	3
562	20240712	102100	632218950	27200	27200	27200	27200	12
563	20240712	102000	631892550	27200	27200	27200	27200	0
564	20240712	101900	631892550	27200	27200	27200	27200	52
565	20240712	101800	630478150	27150	27150	27150	27150	0
566	20240712	101700	630478150	27150	27150	27150	27150	1
567	20240712	101600	630451000	27150	27150	27200	27150	471
568	20240712	101500	617658700	27100	27100	27100	27100	14
569	20240712	101400	617279300	27100	27100	27100	27100	1
570	20240712	101300	617252200	27100	27100	27100	27100	53
571	20240712	101200	615815900	27050	27050	27050	27050	20
572	20240712	101100	615274900	27050	27050	27050	27050	1
573	20240712	101000	615247850	27100	27100	27100	27100	131
574	20240712	100900	611697750	27100	27050	27150	27050	226
575	20240712	100800	605568750	27000	27000	27000	27000	0
576	20240712	100700	605568750	27000	27050	27050	27000	2
577	20240712	100600	605514700	27000	27000	27000	27000	206
578	20240712	100500	599952700	27000	27000	27000	27000	0
579	20240712	100400	599952700	27000	27000	27000	27000	72
580	20240712	100300	598008700	27000	27000	27000	27000	4
581	20240712	100200	597900700	27000	27000	27000	27000	54
582	20240712	100100	596442700	27000	27000	27000	27000	0
583	20240712	100000	596442700	27000	27000	27050	27000	106
584	20240712	095900	593580600	27050	27050	27050	27050	1
585	20240712	095800	593553550	27050	27050	27050	27050	13
586	20240712	095700	593201900	27050	27000	27050	27000	124
587	20240712	095600	589853750	27000	27050	27150	27000	168
588	20240712	095500	585305750	27100	27100	27100	27100	174
589	20240712	095400	580590350	27100	27100	27100	27100	1
590	20240712	095300	580563250	27250	27150	27250	27150	174
591	20240712	095200	575837150	27150	27200	27250	27150	502
592	20240712	095100	562177650	27200	27200	27200	27200	192
593	20240712	095000	556955250	27200	27200	27200	27200	1
594	20240712	094900	556928050	27250	27300	27300	27250	355
595	20240712	094800	547253900	27250	27300	27300	27250	239
596	20240712	094700	540729250	27350	27250	27350	27250	69
597	20240712	094600	538845350	27300	27300	27300	27300	20
598	20240712	094500	538299350	27300	27350	27350	27300	26
599	20240712	094400	537589500	27300	27250	27300	27250	720
600	20240712	094300	517943500	27250	27250	27350	27200	752
601	20240712	094200	497413900	27250	27200	27250	27200	148
602	20240712	094100	493385900	27200	27250	27250	27200	205
603	20240712	094000	487809000	27250	27200	27250	27200	67
604	20240712	093900	485985100	27200	27150	27200	27150	69
605	20240712	093800	484109400	27150	27100	27150	27100	50
606	20240712	093700	482751950	27050	27050	27100	27050	305
607	20240712	093600	474501200	26950	27050	27050	26900	910
608	20240712	093500	449956900	27050	27100	27100	27050	170
609	20240712	093400	445357850	27100	27100	27150	27100	240
610	20240712	093300	438852850	27150	27150	27150	27150	159
611	20240712	093200	434536000	27200	27250	27250	27200	104
612	20240712	093100	431707100	27250	27250	27250	27200	117
613	20240712	093000	428522300	27250	27250	27300	27250	595
614	20240712	092900	412305450	27250	27300	27300	27250	1302
615	20240712	092800	376765950	27350	27300	27400	27300	601
616	20240712	092700	360329400	27350	27250	27400	27250	2309
617	20240712	092600	297281150	27200	27250	27250	27200	1148
618	20240712	092500	266002450	27250	27050	27300	27050	4203
619	20240712	092400	151787000	27100	27100	27150	27100	157
620	20240712	092300	147532050	27100	27150	27150	27100	67
621	20240712	092200	145715550	27150	27050	27200	27050	882
622	20240712	092100	121737650	27050	27100	27100	27050	123
623	20240712	092000	118404400	27150	27150	27200	27100	611
624	20240712	091900	101815900	27150	27000	27150	27000	1130
625	20240712	091800	71174600	27000	27000	27000	27000	251
626	20240712	091700	64397600	27000	27000	27000	27000	1
627	20240712	091600	64370600	27000	27000	27000	27000	0
628	20240712	091500	64370600	27000	27050	27050	27000	18
629	20240712	091400	63883800	27000	27000	27000	27000	63
630	20240712	091300	62182800	27000	27050	27050	27000	113
631	20240712	091200	59127250	27000	26900	27000	26900	81
632	20240712	091100	56942350	26900	26900	26900	26900	17
633	20240712	091000	56485050	26900	26900	26900	26900	1
634	20240712	090900	56458150	26900	26850	26900	26850	200
635	20240712	090800	51078700	26850	26800	26850	26800	478
636	20240712	090700	38249450	26800	26800	26800	26800	1
637	20240712	090600	38222650	26850	26850	26850	26850	45
638	20240712	090500	37014400	26850	26900	26900	26850	71
639	20240712	090400	35107450	26850	26900	26900	26850	215
640	20240712	090300	29334550	26900	26900	26900	26900	281
641	20240712	090200	21775650	27000	26950	27000	26950	409
642	20240712	090100	10737150	26950	27000	27000	26950	57
643	20240712	090000	9198700	27100	27050	27100	27050	340