KissMeData/063080/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194600	284287900	24750	24750	24750	24750	580
3	20240703	194500	284287900	24750	24750	24750	24750	0
4	20240703	194400	284287900	24750	24750	24750	24750	0
5	20240703	194300	284287900	24750	24750	24750	24750	0
6	20240703	194200	284287900	24750	24750	24750	24750	0
7	20240703	194100	284287900	24750	24750	24750	24750	0
8	20240703	194000	284287900	24750	24750	24750	24750	0
9	20240703	193900	284287900	24750	24750	24750	24750	0
10	20240703	193800	284287900	24750	24750	24750	24750	0
11	20240703	193700	284287900	24750	24750	24750	24750	0
12	20240703	193600	284287900	24750	24750	24750	24750	0
13	20240703	193500	284287900	24750	24750	24750	24750	0
14	20240703	193400	284287900	24750	24750	24750	24750	0
15	20240703	193300	284287900	24750	24750	24750	24750	0
16	20240703	193200	284287900	24750	24750	24750	24750	0
17	20240703	193100	284287900	24750	24750	24750	24750	0
18	20240703	193000	284287900	24750	24750	24750	24750	0
19	20240703	192900	284287900	24750	24750	24750	24750	0
20	20240703	192800	284287900	24750	24750	24750	24750	0
21	20240703	192700	284287900	24750	24750	24750	24750	0
22	20240703	192600	284287900	24750	24750	24750	24750	0
23	20240703	192500	284287900	24750	24750	24750	24750	0
24	20240703	192400	284287900	24750	24750	24750	24750	0
25	20240703	192300	284287900	24750	24750	24750	24750	0
26	20240703	192200	284287900	24750	24750	24750	24750	0
27	20240703	192100	284287900	24750	24750	24750	24750	0
28	20240703	192000	284287900	24750	24750	24750	24750	0
29	20240703	191900	284287900	24750	24750	24750	24750	0
30	20240703	191800	284287900	24750	24750	24750	24750	0
31	20240703	191700	284287900	24750	24750	24750	24750	0
32	20240703	191600	284287900	24750	24750	24750	24750	580
33	20240703	191500	284287900	24750	24750	24750	24750	0
34	20240703	191400	284287900	24750	24750	24750	24750	0
35	20240703	191300	284287900	24750	24750	24750	24750	0
36	20240703	191200	284287900	24750	24750	24750	24750	0
37	20240703	191100	284287900	24750	24750	24750	24750	0
38	20240703	191000	284287900	24750	24750	24750	24750	0
39	20240703	190900	284287900	24750	24750	24750	24750	0
40	20240703	190800	284287900	24750	24750	24750	24750	0
41	20240703	190700	284287900	24750	24750	24750	24750	0
42	20240703	190600	284287900	24750	24750	24750	24750	0
43	20240703	190500	284287900	24750	24750	24750	24750	0
44	20240703	190400	284287900	24750	24750	24750	24750	0
45	20240703	190300	284287900	24750	24750	24750	24750	0
46	20240703	190200	284287900	24750	24750	24750	24750	0
47	20240703	190100	284287900	24750	24750	24750	24750	0
48	20240703	190000	284287900	24750	24750	24750	24750	0
49	20240703	185900	284287900	24750	24750	24750	24750	0
50	20240703	185800	284287900	24750	24750	24750	24750	0
51	20240703	185700	284287900	24750	24750	24750	24750	0
52	20240703	185600	284287900	24750	24750	24750	24750	0
53	20240703	185500	284287900	24750	24750	24750	24750	0
54	20240703	185400	284287900	24750	24750	24750	24750	0
55	20240703	185300	284287900	24750	24750	24750	24750	0
56	20240703	185200	284287900	24750	24750	24750	24750	0
57	20240703	185100	284287900	24750	24750	24750	24750	0
58	20240703	185000	284287900	24750	24750	24750	24750	0
59	20240703	184900	284287900	24750	24750	24750	24750	0
60	20240703	184800	284287900	24750	24750	24750	24750	0
61	20240703	184700	284287900	24750	24750	24750	24750	0
62	20240703	184600	284287900	24750	24750	24750	24750	580
63	20240703	184500	284287900	24750	24750	24750	24750	0
64	20240703	184400	284287900	24750	24750	24750	24750	0
65	20240703	184300	284287900	24750	24750	24750	24750	0
66	20240703	184200	284287900	24750	24750	24750	24750	0
67	20240703	184100	284287900	24750	24750	24750	24750	0
68	20240703	184000	284287900	24750	24750	24750	24750	0
69	20240703	183900	284287900	24750	24750	24750	24750	0
70	20240703	183800	284287900	24750	24750	24750	24750	0
71	20240703	183700	284287900	24750	24750	24750	24750	0
72	20240703	183600	284287900	24750	24750	24750	24750	0
73	20240703	183500	284287900	24750	24750	24750	24750	0
74	20240703	183400	284287900	24750	24750	24750	24750	0
75	20240703	183300	284287900	24750	24750	24750	24750	0
76	20240703	183200	284287900	24750	24750	24750	24750	0
77	20240703	183100	284287900	24750	24750	24750	24750	0
78	20240703	183000	284287900	24750	24750	24750	24750	0
79	20240703	182900	284287900	24750	24750	24750	24750	0
80	20240703	182800	284287900	24750	24750	24750	24750	0
81	20240703	182700	284287900	24750	24750	24750	24750	0
82	20240703	182600	284287900	24750	24750	24750	24750	0
83	20240703	182500	284287900	24750	24750	24750	24750	0
84	20240703	182400	284287900	24750	24750	24750	24750	0
85	20240703	182300	284287900	24750	24750	24750	24750	0
86	20240703	182200	284287900	24750	24750	24750	24750	0
87	20240703	182100	284287900	24750	24750	24750	24750	0
88	20240703	182000	284287900	24750	24750	24750	24750	0
89	20240703	181900	284287900	24750	24750	24750	24750	0
90	20240703	181800	284287900	24750	24750	24750	24750	0
91	20240703	181700	284287900	24750	24750	24750	24750	0
92	20240703	181600	284287900	24750	24750	24750	24750	580
93	20240703	181500	284287900	24750	24750	24750	24750	0
94	20240703	181400	284287900	24750	24750	24750	24750	0
95	20240703	181300	284287900	24750	24750	24750	24750	0
96	20240703	181200	284287900	24750	24750	24750	24750	0
97	20240703	181100	284287900	24750	24750	24750	24750	0
98	20240703	181000	284287900	24750	24750	24750	24750	0
99	20240703	180900	284287900	24750	24750	24750	24750	0
100	20240703	180800	284287900	24750	24750	24750	24750	0
101	20240703	180700	284287900	24750	24750	24750	24750	0
102	20240703	180600	284287900	24750	24750	24750	24750	0
103	20240703	180500	284287900	24750	24750	24750	24750	0
104	20240703	180400	284287900	24750	24750	24750	24750	0
105	20240703	180300	284287900	24750	24750	24750	24750	0
106	20240703	180200	284287900	24750	24750	24750	24750	0
107	20240703	180100	284287900	24750	24750	24750	24750	0
108	20240703	180000	284287900	24750	24750	24750	24750	0
109	20240703	175900	284287900	24750	24750	24750	24750	0
110	20240703	175800	284287900	24750	24750	24750	24750	0
111	20240703	175700	284287900	24750	24750	24750	24750	0
112	20240703	175600	284287900	24750	24750	24750	24750	0
113	20240703	175500	284287900	24750	24750	24750	24750	0
114	20240703	175400	284287900	24750	24750	24750	24750	0
115	20240703	175300	284287900	24750	24750	24750	24750	0
116	20240703	175200	284287900	24750	24750	24750	24750	0
117	20240703	175100	284287900	24750	24750	24750	24750	0
118	20240703	175000	284287900	24750	24750	24750	24750	0
119	20240703	174900	284287900	24750	24750	24750	24750	0
120	20240703	174800	284287900	24750	24750	24750	24750	0
121	20240703	174700	284287900	24750	24750	24750	24750	0
122	20240703	174600	284287900	24750	24750	24750	24750	580
123	20240703	174500	284287900	24750	24750	24750	24750	0
124	20240703	174400	284287900	24750	24750	24750	24750	0
125	20240703	174300	284287900	24750	24750	24750	24750	0
126	20240703	174200	284287900	24750	24750	24750	24750	0
127	20240703	174100	284287900	24750	24750	24750	24750	0
128	20240703	174000	284287900	24750	24750	24750	24750	0
129	20240703	173900	284287900	24750	24750	24750	24750	0
130	20240703	173800	284287900	24750	24750	24750	24750	0
131	20240703	173700	284287900	24750	24750	24750	24750	0
132	20240703	173600	284287900	24750	24750	24750	24750	0
133	20240703	173500	284287900	24750	24750	24750	24750	0
134	20240703	173400	284287900	24750	24750	24750	24750	0
135	20240703	173300	284287900	24750	24750	24750	24750	0
136	20240703	173200	284287900	24750	24750	24750	24750	0
137	20240703	173100	284287900	24750	24750	24750	24750	0
138	20240703	173000	284287900	24750	24750	24750	24750	0
139	20240703	172900	284287900	24750	24750	24750	24750	0
140	20240703	172800	284287900	24750	24750	24750	24750	0
141	20240703	172700	284287900	24750	24750	24750	24750	0
142	20240703	172600	284287900	24750	24750	24750	24750	0
143	20240703	172500	284287900	24750	24750	24750	24750	0
144	20240703	172400	284287900	24750	24750	24750	24750	0
145	20240703	172300	284287900	24750	24750	24750	24750	0
146	20240703	172200	284287900	24750	24750	24750	24750	0
147	20240703	172100	284287900	24750	24750	24750	24750	0
148	20240703	172000	284287900	24750	24750	24750	24750	0
149	20240703	171900	284287900	24750	24750	24750	24750	0
150	20240703	171800	284287900	24750	24750	24750	24750	0
151	20240703	171700	284287900	24750	24750	24750	24750	0
152	20240703	171600	284287900	24750	24750	24750	24750	580
153	20240703	171500	284287900	24750	24750	24750	24750	0
154	20240703	171400	284287900	24750	24750	24750	24750	0
155	20240703	171300	284287900	24750	24750	24750	24750	0
156	20240703	171200	284287900	24750	24750	24750	24750	0
157	20240703	171100	284287900	24750	24750	24750	24750	0
158	20240703	171000	284287900	24750	24750	24750	24750	0
159	20240703	170900	284287900	24750	24750	24750	24750	0
160	20240703	170800	284287900	24750	24750	24750	24750	0
161	20240703	170700	284287900	24750	24750	24750	24750	0
162	20240703	170600	284287900	24750	24750	24750	24750	0
163	20240703	170500	284287900	24750	24750	24750	24750	0
164	20240703	170400	284287900	24750	24750	24750	24750	0
165	20240703	170300	284287900	24750	24750	24750	24750	0
166	20240703	170200	284287900	24750	24750	24750	24750	0
167	20240703	170100	284287900	24750	24750	24750	24750	0
168	20240703	170000	284287900	24750	24750	24750	24750	0
169	20240703	165900	284287900	24750	24750	24750	24750	0
170	20240703	165800	284287900	24750	24750	24750	24750	0
171	20240703	165700	284287900	24750	24750	24750	24750	0
172	20240703	165600	284287900	24750	24750	24750	24750	0
173	20240703	165500	284287900	24750	24750	24750	24750	0
174	20240703	165400	284287900	24750	24750	24750	24750	0
175	20240703	165300	284287900	24750	24750	24750	24750	0
176	20240703	165200	284287900	24750	24750	24750	24750	0
177	20240703	165100	284287900	24750	24750	24750	24750	0
178	20240703	165000	284287900	24750	24750	24750	24750	0
179	20240703	164900	284287900	24750	24750	24750	24750	0
180	20240703	164800	284287900	24750	24750	24750	24750	0
181	20240703	164700	284287900	24750	24750	24750	24750	0
182	20240703	164600	284287900	24750	24750	24750	24750	580
183	20240703	164500	284287900	24750	24750	24750	24750	0
184	20240703	164400	284287900	24750	24750	24750	24750	0
185	20240703	164300	284287900	24750	24750	24750	24750	0
186	20240703	164200	284287900	24750	24750	24750	24750	0
187	20240703	164100	284287900	24750	24750	24750	24750	0
188	20240703	164000	284287900	24750	24750	24750	24750	0
189	20240703	163900	284287900	24750	24750	24750	24750	0
190	20240703	163800	284287900	24750	24750	24750	24750	0
191	20240703	163700	284287900	24750	24750	24750	24750	0
192	20240703	163600	284287900	24750	24750	24750	24750	0
193	20240703	163500	284287900	24750	24750	24750	24750	0
194	20240703	163400	284287900	24750	24750	24750	24750	0
195	20240703	163300	284287900	24750	24750	24750	24750	0
196	20240703	163200	284287900	24750	24750	24750	24750	0
197	20240703	163100	284287900	24750	24750	24750	24750	0
198	20240703	163000	284287900	24750	24750	24750	24750	0
199	20240703	162900	284287900	24750	24750	24750	24750	0
200	20240703	162800	284287900	24750	24750	24750	24750	0
201	20240703	162700	284287900	24750	24750	24750	24750	0
202	20240703	162600	284287900	24750	24750	24750	24750	0
203	20240703	162500	284287900	24750	24750	24750	24750	0
204	20240703	162400	284287900	24750	24750	24750	24750	0
205	20240703	162300	284287900	24750	24750	24750	24750	0
206	20240703	162200	284287900	24750	24750	24750	24750	0
207	20240703	162100	284287900	24750	24750	24750	24750	0
208	20240703	162000	284287900	24750	24750	24750	24750	0
209	20240703	161900	284287900	24750	24750	24750	24750	0
210	20240703	161800	284287900	24750	24750	24750	24750	0
211	20240703	161700	284287900	24750	24750	24750	24750	0
212	20240703	161600	284287900	24750	24750	24750	24750	580
213	20240703	161500	284287900	24750	24750	24750	24750	0
214	20240703	161400	284287900	24750	24750	24750	24750	0
215	20240703	161300	284287900	24750	24750	24750	24750	0
216	20240703	161200	284287900	24750	24750	24750	24750	0
217	20240703	161100	284287900	24750	24750	24750	24750	0
218	20240703	161000	284287900	24750	24750	24750	24750	0
219	20240703	160900	284287900	24750	24750	24750	24750	0
220	20240703	160800	284287900	24750	24750	24750	24750	0
221	20240703	160700	284287900	24750	24750	24750	24750	0
222	20240703	160600	284287900	24750	24750	24750	24750	0
223	20240703	160500	284287900	24750	24750	24750	24750	0
224	20240703	160400	284287900	24750	24750	24750	24750	0
225	20240703	160300	284287900	24750	24750	24750	24750	0
226	20240703	160200	284287900	24750	24750	24750	24750	0
227	20240703	160100	284287900	24750	24750	24750	24750	0
228	20240703	160000	284287900	24750	24750	24750	24750	0
229	20240703	155900	284287900	24750	24750	24750	24750	0
230	20240703	155800	284287900	24750	24750	24750	24750	0
231	20240703	155700	284287900	24750	24750	24750	24750	0
232	20240703	155600	284287900	24750	24750	24750	24750	0
233	20240703	155500	284287900	24750	24750	24750	24750	0
234	20240703	155400	284287900	24750	24750	24750	24750	0
235	20240703	155300	284287900	24750	24750	24750	24750	0
236	20240703	155200	284287900	24750	24750	24750	24750	0
237	20240703	155100	284287900	24750	24750	24750	24750	0
238	20240703	155000	284287900	24750	24750	24750	24750	0
239	20240703	154900	284287900	24750	24750	24750	24750	0
240	20240703	154800	284287900	24750	24750	24750	24750	0
241	20240703	154700	284287900	24750	24750	24750	24750	0
242	20240703	154600	284287900	24750	24750	24750	24750	580
243	20240703	154500	284287900	24750	24750	24750	24750	0
244	20240703	154400	284287900	24750	24750	24750	24750	0
245	20240703	154300	284287900	24750	24750	24750	24750	0
246	20240703	154200	284287900	24750	24750	24750	24750	0
247	20240703	154100	284287900	24750	24750	24750	24750	0
248	20240703	154000	284287900	24750	24750	24750	24750	0
249	20240703	153900	284287900	24750	24750	24750	24750	0
250	20240703	153800	284287900	24750	24750	24750	24750	0
251	20240703	153700	284287900	24750	24750	24750	24750	0
252	20240703	153600	284287900	24750	24750	24750	24750	0
253	20240703	153500	284287900	24750	24750	24750	24750	0
254	20240703	153400	284287900	24750	24750	24750	24750	0
255	20240703	153300	284287900	24750	24750	24750	24750	0
256	20240703	153200	284287900	24750	24750	24750	24750	0
257	20240703	153100	284287900	24750	24750	24750	24750	0
258	20240703	153000	284287900	24750	24750	24750	24750	580
259	20240703	152900	269932900	24800	24800	24800	24800	0
260	20240703	152800	269932900	24800	24800	24800	24800	0
261	20240703	152700	269932900	24800	24800	24800	24800	0
262	20240703	152600	269932900	24800	24800	24800	24800	0
263	20240703	152500	269932900	24800	24800	24800	24800	0
264	20240703	152400	269932900	24800	24800	24800	24800	0
265	20240703	152300	269932900	24800	24800	24800	24800	0
266	20240703	152200	269932900	24800	24800	24800	24800	0
267	20240703	152100	269932900	24800	24800	24800	24800	0
268	20240703	152000	269932900	24800	24800	24800	24800	0
269	20240703	151900	269932900	24800	24700	24800	24650	118
270	20240703	151800	267023000	24750	24800	24800	24750	71
271	20240703	151700	265262800	24800	24800	24800	24750	4
272	20240703	151600	265163650	24800	24700	24800	24700	195
273	20240703	151500	260346950	24800	24750	24800	24700	25
274	20240703	151400	259729250	24750	24700	24800	24700	9
275	20240703	151300	259506550	24750	24800	24800	24750	3
276	20240703	151200	259432200	24800	24800	24800	24800	0
277	20240703	151100	259432200	24800	24650	24800	24650	5
278	20240703	151000	259308700	24650	24650	24650	24650	0
279	20240703	150900	259308700	24650	24700	24700	24650	255
280	20240703	150800	253021750	24800	24750	24800	24750	2
281	20240703	150700	252972200	24850	24850	24850	24850	2
282	20240703	150600	252922500	24700	24750	24750	24700	382
283	20240703	150500	243480400	24800	24800	24800	24800	0
284	20240703	150400	243480400	24800	24800	24800	24800	55
285	20240703	150300	242116400	24750	24750	24750	24750	2
286	20240703	150200	242066900	24800	24800	24800	24800	19
287	20240703	150100	241595700	24850	24850	24850	24850	0
288	20240703	150000	241595700	24850	24850	24850	24850	1
289	20240703	145900	241570850	24850	24800	24850	24800	46
290	20240703	145800	240429800	24850	24850	24850	24850	0
291	20240703	145700	240429800	24850	24850	24850	24850	7
292	20240703	145600	240255850	24800	24800	24800	24800	15
293	20240703	145500	239883850	24800	24800	24800	24800	0
294	20240703	145400	239883850	24800	24800	24800	24800	0
295	20240703	145300	239883850	24800	24800	24800	24800	354
296	20240703	145200	231104650	24750	24750	24750	24750	0
297	20240703	145100	231104650	24750	24750	24750	24750	0
298	20240703	145000	231104650	24750	24750	24750	24750	0
299	20240703	144900	231104650	24750	24750	24750	24750	0
300	20240703	144800	231104650	24750	24750	24750	24750	100
301	20240703	144700	228629650	24750	24750	24750	24750	0
302	20240703	144600	228629650	24750	24750	24750	24750	0
303	20240703	144500	228629650	24750	24750	24750	24750	0
304	20240703	144400	228629650	24750	24750	24750	24750	20
305	20240703	144300	228134650	24750	24750	24750	24750	0
306	20240703	144200	228134650	24750	24750	24750	24750	0
307	20240703	144100	228134650	24750	24750	24750	24750	0
308	20240703	144000	228134650	24750	24750	24750	24750	1
309	20240703	143900	228109900	24800	24800	24800	24800	11
310	20240703	143800	227837100	24800	24800	24800	24800	0
311	20240703	143700	227837100	24800	24800	24800	24800	0
312	20240703	143600	227837100	24800	24800	24800	24800	2
313	20240703	143500	227787500	24750	24750	24750	24750	0
314	20240703	143400	227787500	24750	24750	24750	24750	0
315	20240703	143300	227787500	24750	24750	24750	24750	37
316	20240703	143200	226871750	24700	24700	24700	24700	0
317	20240703	143100	226871750	24700	24700	24700	24700	0
318	20240703	143000	226871750	24700	24700	24700	24700	0
319	20240703	142900	226871750	24700	24700	24700	24700	0
320	20240703	142800	226871750	24700	24700	24700	24700	1
321	20240703	142700	226847050	24750	24750	24750	24750	0
322	20240703	142600	226847050	24750	24750	24750	24750	0
323	20240703	142500	226847050	24750	24750	24750	24750	0
324	20240703	142400	226847050	24750	24750	24750	24750	67
325	20240703	142300	225188800	24750	24750	24750	24750	0
326	20240703	142200	225188800	24750	24750	24750	24750	0
327	20240703	142100	225188800	24750	24750	24750	24750	0
328	20240703	142000	225188800	24750	24750	24750	24750	0
329	20240703	141900	225188800	24750	24750	24750	24750	0
330	20240703	141800	225188800	24750	24750	24750	24750	0
331	20240703	141700	225188800	24750	24750	24750	24750	29
332	20240703	141600	224471050	24750	24750	24750	24750	0
333	20240703	141500	224471050	24750	24750	24750	24750	0
334	20240703	141400	224471050	24750	24750	24750	24750	0
335	20240703	141300	224471050	24750	24750	24750	24750	0
336	20240703	141200	224471050	24750	24750	24750	24750	0
337	20240703	141100	224471050	24750	24750	24750	24750	0
338	20240703	141000	224471050	24750	24750	24750	24750	0
339	20240703	140900	224471050	24750	24750	24750	24750	0
340	20240703	140800	224471050	24750	24750	24750	24750	2
341	20240703	140700	224421550	24800	24800	24800	24800	0
342	20240703	140600	224421550	24800	24800	24800	24800	0
343	20240703	140500	224421550	24800	24800	24800	24800	0
344	20240703	140400	224421550	24800	24800	24800	24800	0
345	20240703	140300	224421550	24800	24800	24800	24800	0
346	20240703	140200	224421550	24800	24800	24800	24800	1
347	20240703	140100	224396750	24800	24800	24800	24800	1
348	20240703	140000	224371950	24750	24750	24750	24750	0
349	20240703	135900	224371950	24750	24750	24750	24750	61
350	20240703	135800	222862200	24800	24800	24800	24800	0
351	20240703	135700	222862200	24800	24800	24800	24800	1
352	20240703	135600	222837400	24800	24800	24800	24800	0
353	20240703	135500	222837400	24800	24800	24800	24800	0
354	20240703	135400	222837400	24800	24800	24800	24800	40
355	20240703	135300	221845400	24800	24800	24800	24800	256
356	20240703	135200	215496600	24800	24800	24800	24800	0
357	20240703	135100	215496600	24800	24800	24800	24800	0
358	20240703	135000	215496600	24800	24800	24800	24800	4
359	20240703	134900	215397400	24800	24800	24800	24800	0
360	20240703	134800	215397400	24800	24800	24800	24800	0
361	20240703	134700	215397400	24800	24800	24800	24800	0
362	20240703	134600	215397400	24800	24800	24800	24800	0
363	20240703	134500	215397400	24800	24800	24800	24800	15
364	20240703	134400	215025400	24800	24800	24800	24800	40
365	20240703	134300	214033400	24800	24800	24800	24800	0
366	20240703	134200	214033400	24800	24800	24800	24800	0
367	20240703	134100	214033400	24800	24800	24800	24800	0
368	20240703	134000	214033400	24800	24800	24800	24800	0
369	20240703	133900	214033400	24800	24800	24800	24800	3
370	20240703	133800	213959000	24850	24850	24850	24850	0
371	20240703	133700	213959000	24850	24850	24850	24850	0
372	20240703	133600	213959000	24850	24850	24850	24850	0
373	20240703	133500	213959000	24850	24850	24850	24850	0
374	20240703	133400	213959000	24850	24850	24850	24850	0
375	20240703	133300	213959000	24850	24850	24850	24850	30
376	20240703	133200	213213500	24850	24850	24850	24850	0
377	20240703	133100	213213500	24850	24850	24850	24850	0
378	20240703	133000	213213500	24850	24850	24850	24850	1
379	20240703	132900	213188650	24850	24850	24850	24850	0
380	20240703	132800	213188650	24850	24850	24850	24850	0
381	20240703	132700	213188650	24850	24850	24850	24850	0
382	20240703	132600	213188650	24850	24850	24850	24850	25
383	20240703	132500	212567400	24900	24900	24900	24900	0
384	20240703	132400	212567400	24900	24900	24900	24900	0
385	20240703	132300	212567400	24900	24900	24900	24900	0
386	20240703	132200	212567400	24900	24900	24900	24900	0
387	20240703	132100	212567400	24900	24900	24900	24900	0
388	20240703	132000	212567400	24900	24900	24900	24900	0
389	20240703	131900	212567400	24900	24900	24900	24900	10
390	20240703	131800	212318400	24850	24850	24850	24850	0
391	20240703	131700	212318400	24850	24850	24850	24850	0
392	20240703	131600	212318400	24850	24850	24850	24850	0
393	20240703	131500	212318400	24850	24850	24850	24850	22
394	20240703	131400	211771700	24900	24900	24900	24900	0
395	20240703	131300	211771700	24900	24900	24900	24900	1
396	20240703	131200	211746800	24900	24900	24900	24900	5
397	20240703	131100	211622300	24850	24850	24850	24850	71
398	20240703	131000	209857950	24800	24800	24800	24800	0
399	20240703	130900	209857950	24800	24800	24800	24800	0
400	20240703	130800	209857950	24800	24800	24800	24800	0
401	20240703	130700	209857950	24800	24800	24800	24800	0
402	20240703	130600	209857950	24800	24800	24800	24800	0
403	20240703	130500	209857950	24800	24800	24800	24800	0
404	20240703	130400	209857950	24800	24800	24800	24800	131
405	20240703	130300	206609150	24800	24800	24800	24800	0
406	20240703	130200	206609150	24800	24800	24800	24800	0
407	20240703	130100	206609150	24800	24800	24800	24800	0
408	20240703	130000	206609150	24800	24800	24800	24800	0
409	20240703	125900	206609150	24800	24800	24800	24800	0
410	20240703	125800	206609150	24800	24800	24800	24800	0
411	20240703	125700	206609150	24800	24800	24800	24800	4
412	20240703	125600	206509950	24800	24800	24800	24800	27
413	20240703	125500	205840350	24750	24750	24750	24750	0
414	20240703	125400	205840350	24750	24750	24750	24750	0
415	20240703	125300	205840350	24750	24750	24750	24750	0
416	20240703	125200	205840350	24750	24750	24750	24750	3
417	20240703	125100	205766100	24750	24750	24750	24750	0
418	20240703	125000	205766100	24750	24750	24750	24750	5
419	20240703	124900	205642350	24800	24800	24800	24800	0
420	20240703	124800	205642350	24800	24800	24800	24800	0
421	20240703	124700	205642350	24800	24800	24800	24800	0
422	20240703	124600	205642350	24800	24800	24800	24800	0
423	20240703	124500	205642350	24800	24800	24800	24800	0
424	20240703	124400	205642350	24800	24800	24800	24800	0
425	20240703	124300	205642350	24800	24800	24800	24800	0
426	20240703	124200	205642350	24800	24800	24800	24800	0
427	20240703	124100	205642350	24800	24800	24800	24800	0
428	20240703	124000	205642350	24800	24800	24800	24800	0
429	20240703	123900	205642350	24800	24800	24800	24800	0
430	20240703	123800	205642350	24800	24800	24800	24800	1
431	20240703	123700	205617550	24700	24700	24700	24700	0
432	20240703	123600	205617550	24700	24700	24700	24700	0
433	20240703	123500	205617550	24700	24700	24700	24700	0
434	20240703	123400	205617550	24700	24700	24700	24700	0
435	20240703	123300	205617550	24700	24700	24700	24700	0
436	20240703	123200	205617550	24700	24700	24700	24700	0
437	20240703	123100	205617550	24700	24700	24700	24700	0
438	20240703	123000	205617550	24700	24700	24700	24700	0
439	20240703	122900	205617550	24700	24700	24700	24700	102
440	20240703	122800	203098150	24700	24700	24700	24700	0
441	20240703	122700	203098150	24700	24700	24700	24700	0
442	20240703	122600	203098150	24700	24700	24700	24700	200
443	20240703	122500	198158150	24700	24750	24750	24700	80
444	20240703	122400	196178250	24700	24700	24700	24700	0
445	20240703	122300	196178250	24700	24700	24700	24700	0
446	20240703	122200	196178250	24700	24700	24700	24700	0
447	20240703	122100	196178250	24700	24700	24700	24700	0
448	20240703	122000	196178250	24700	24700	24700	24700	0
449	20240703	121900	196178250	24700	24700	24700	24700	0
450	20240703	121800	196178250	24700	24700	24700	24700	0
451	20240703	121700	196178250	24700	24700	24700	24700	0
452	20240703	121600	196178250	24700	24700	24700	24700	0
453	20240703	121500	196178250	24700	24700	24700	24700	0
454	20240703	121400	196178250	24700	24700	24700	24700	0
455	20240703	121300	196178250	24700	24700	24700	24700	0
456	20240703	121200	196178250	24700	24700	24700	24700	0
457	20240703	121100	196178250	24700	24700	24700	24700	0
458	20240703	121000	196178250	24700	24700	24700	24700	0
459	20240703	120900	196178250	24700	24700	24700	24700	0
460	20240703	120800	196178250	24700	24700	24700	24700	0
461	20240703	120700	196178250	24700	24750	24750	24700	8
462	20240703	120600	195980350	24750	24750	24750	24750	0
463	20240703	120500	195980350	24750	24750	24750	24750	37
464	20240703	120400	195064600	24750	24750	24750	24750	0
465	20240703	120300	195064600	24750	24750	24750	24750	0
466	20240703	120200	195064600	24750	24750	24750	24750	0
467	20240703	120100	195064600	24750	24750	24750	24750	0
468	20240703	120000	195064600	24750	24750	24750	24750	0
469	20240703	115900	195064600	24750	24750	24750	24750	0
470	20240703	115800	195064600	24750	24750	24750	24750	0
471	20240703	115700	195064600	24750	24750	24750	24750	0
472	20240703	115600	195064600	24750	24750	24750	24750	0
473	20240703	115500	195064600	24750	24750	24750	24750	0
474	20240703	115400	195064600	24750	24750	24750	24750	17
475	20240703	115300	194643850	24750	24750	24750	24750	0
476	20240703	115200	194643850	24750	24750	24750	24750	0
477	20240703	115100	194643850	24750	24750	24750	24750	0
478	20240703	115000	194643850	24750	24750	24750	24750	0
479	20240703	114900	194643850	24750	24750	24750	24750	0
480	20240703	114800	194643850	24750	24750	24750	24750	40
481	20240703	114700	193653850	24650	24650	24650	24650	0
482	20240703	114600	193653850	24650	24650	24650	24650	0
483	20240703	114500	193653850	24650	24650	24650	24650	1
484	20240703	114400	193629200	24700	24700	24700	24700	50
485	20240703	114300	192394200	24750	24750	24750	24750	1
486	20240703	114200	192369450	24750	24750	24750	24750	0
487	20240703	114100	192369450	24750	24750	24750	24750	0
488	20240703	114000	192369450	24750	24750	24750	24750	0
489	20240703	113900	192369450	24750	24750	24750	24750	0
490	20240703	113800	192369450	24750	24750	24750	24750	0
491	20240703	113700	192369450	24750	24750	24750	24750	0
492	20240703	113600	192369450	24750	24750	24750	24750	0
493	20240703	113500	192369450	24750	24750	24750	24750	0
494	20240703	113400	192369450	24750	24750	24750	24750	0
495	20240703	113300	192369450	24750	24750	24750	24750	0
496	20240703	113200	192369450	24750	24750	24750	24750	125
497	20240703	113100	189275700	24750	24750	24750	24750	0
498	20240703	113000	189275700	24750	24750	24750	24750	50
499	20240703	112900	188038200	24650	24700	24700	24650	560
500	20240703	112800	174221650	24750	24750	24750	24750	0
501	20240703	112700	174221650	24750	24750	24750	24750	32
502	20240703	112600	173429650	24750	24800	24800	24750	40
503	20240703	112500	172438150	24800	24800	24800	24800	0
504	20240703	112400	172438150	24800	24800	24800	24800	0
505	20240703	112300	172438150	24800	24800	24800	24800	7
506	20240703	112200	172264550	24800	24800	24800	24800	0
507	20240703	112100	172264550	24800	24800	24800	24800	0
508	20240703	112000	172264550	24800	24800	24800	24800	1
509	20240703	111900	172239750	24800	24800	24800	24800	2
510	20240703	111800	172190150	24750	24750	24750	24750	0
511	20240703	111700	172190150	24750	24750	24750	24750	5
512	20240703	111600	172066400	24750	24750	24750	24750	0
513	20240703	111500	172066400	24750	24750	24750	24750	15
514	20240703	111400	171695150	24750	24750	24750	24750	5
515	20240703	111300	171571400	24750	24750	24750	24750	0
516	20240703	111200	171571400	24750	24750	24750	24750	0
517	20240703	111100	171571400	24750	24750	24750	24750	0
518	20240703	111000	171571400	24750	24750	24750	24750	0
519	20240703	110900	171571400	24750	24750	24750	24750	0
520	20240703	110800	171571400	24750	24750	24750	24750	107
521	20240703	110700	168923150	24750	24750	24750	24750	0
522	20240703	110600	168923150	24750	24750	24750	24750	0
523	20240703	110500	168923150	24750	24750	24750	24750	0
524	20240703	110400	168923150	24750	24750	24750	24750	0
525	20240703	110300	168923150	24750	24750	24750	24750	0
526	20240703	110200	168923150	24750	24750	24750	24750	1
527	20240703	110100	168898400	24750	24750	24750	24750	1
528	20240703	110000	168873650	24700	24700	24700	24650	113
529	20240703	105900	166083050	24700	24700	24700	24700	0
530	20240703	105800	166083050	24700	24700	24700	24700	0
531	20240703	105700	166083050	24700	24700	24700	24700	1
532	20240703	105600	166058350	24750	24750	24750	24750	0
533	20240703	105500	166058350	24750	24750	24750	24750	2
534	20240703	105400	166008850	24750	24750	24750	24750	0
535	20240703	105300	166008850	24750	24750	24750	24750	58
536	20240703	105200	164573350	24800	24800	24800	24800	0
537	20240703	105100	164573350	24800	24800	24800	24800	4
538	20240703	105000	164474150	24800	24800	24800	24800	2
539	20240703	104900	164424550	24800	24800	24800	24800	21
540	20240703	104800	163903750	24850	24850	24850	24850	20
541	20240703	104700	163406750	24850	24850	24850	24850	0
542	20240703	104600	163406750	24850	24850	24850	24850	0
543	20240703	104500	163406750	24850	24850	24850	24850	0
544	20240703	104400	163406750	24850	24850	24850	24850	0
545	20240703	104300	163406750	24850	24850	24850	24850	0
546	20240703	104200	163406750	24850	24850	24850	24850	2
547	20240703	104100	163357050	24800	24800	24800	24800	183
548	20240703	104000	158818650	24750	24750	24750	24750	1
549	20240703	103900	158793900	24800	24800	24800	24800	10
550	20240703	103800	158545900	24750	24750	24750	24750	10
551	20240703	103700	158298400	24800	24800	24800	24800	0
552	20240703	103600	158298400	24800	24800	24800	24800	0
553	20240703	103500	158298400	24800	24800	24800	24800	0
554	20240703	103400	158298400	24800	24800	24800	24800	0
555	20240703	103300	158298400	24800	24800	24800	24800	0
556	20240703	103200	158298400	24800	24800	24800	24800	0
557	20240703	103100	158298400	24800	24800	24800	24800	0
558	20240703	103000	158298400	24800	24800	24800	24800	0
559	20240703	102900	158298400	24800	24800	24800	24800	65
560	20240703	102800	156686400	24800	24800	24800	24800	0
561	20240703	102700	156686400	24800	24800	24800	24800	72
562	20240703	102600	154900800	24850	24850	24850	24850	0
563	20240703	102500	154900800	24850	24850	24850	24850	2646
564	20240703	102400	89147700	24950	24950	24950	24950	0
565	20240703	102300	89147700	24950	24950	24950	24950	0
566	20240703	102200	89147700	24950	24850	24950	24850	13
567	20240703	102100	88824550	24850	24850	24850	24850	0
568	20240703	102000	88824550	24850	24900	24900	24850	30
569	20240703	101900	88079000	24900	24900	24900	24900	96
570	20240703	101800	85688600	24900	24900	24900	24900	0
571	20240703	101700	85688600	24900	24900	24900	24900	0
572	20240703	101600	85688600	24900	24900	24900	24900	2
573	20240703	101500	85638800	25000	25000	25000	25000	2
574	20240703	101400	85588800	24950	24950	24950	24950	0
575	20240703	101300	85588800	24950	24950	24950	24950	13
576	20240703	101200	85264450	24950	24950	24950	24950	4
577	20240703	101100	85164650	24950	24950	24950	24950	21
578	20240703	101000	84640700	25000	24950	25000	24950	9
579	20240703	100900	84415750	25000	25000	25000	25000	2
580	20240703	100800	84365750	24950	24950	24950	24950	0
581	20240703	100700	84365750	24950	24950	24950	24950	0
582	20240703	100600	84365750	24950	24950	24950	24950	0
583	20240703	100500	84365750	24950	24950	24950	24950	35
584	20240703	100400	83492500	24950	24900	24950	24900	392
585	20240703	100300	73712450	24900	24900	24900	24900	14
586	20240703	100200	73363850	24950	24950	24950	24950	5
587	20240703	100100	73239100	24950	24950	24950	24950	0
588	20240703	100000	73239100	24950	24950	24950	24950	141
589	20240703	095900	69721150	24950	24950	24950	24950	76
590	20240703	095800	67824950	24900	24900	24900	24900	63
591	20240703	095700	66256250	24900	24850	24900	24850	300
592	20240703	095600	58798750	24850	24850	24850	24850	13
593	20240703	095500	58475700	24900	24900	24900	24900	0
594	20240703	095400	58475700	24900	24900	24900	24900	10
595	20240703	095300	58226700	24850	24900	24900	24850	100
596	20240703	095200	55741150	24900	24900	24900	24900	0
597	20240703	095100	55741150	24900	24900	24900	24900	0
598	20240703	095000	55741150	24900	24900	24900	24900	212
599	20240703	094900	50462350	24900	24900	24900	24900	0
600	20240703	094800	50462350	24900	24900	24900	24900	287
601	20240703	094700	43316050	24850	24900	24900	24850	122
602	20240703	094600	40278300	25000	25000	25000	25000	1
603	20240703	094500	40253300	25000	25000	25000	25000	0
604	20240703	094400	40253300	25000	25000	25000	25000	0
605	20240703	094300	40253300	25000	25000	25000	25000	1
606	20240703	094200	40228300	24950	24950	24950	24950	121
607	20240703	094100	37209350	25000	25000	25000	25000	0
608	20240703	094000	37209350	25000	25000	25000	25000	9
609	20240703	093900	36984350	25000	25000	25000	25000	0
610	20240703	093800	36984350	25000	25000	25000	25000	15
611	20240703	093700	36609350	25000	25000	25000	25000	91
612	20240703	093600	34334350	24950	24950	24950	24950	0
613	20240703	093500	34334350	24950	24950	24950	24950	0
614	20240703	093400	34334350	24950	24950	24950	24950	63
615	20240703	093300	32762500	24850	24850	24850	24850	0
616	20240703	093200	32762500	24850	24900	24900	24850	11
617	20240703	093100	32488950	24850	24850	24850	24850	0
618	20240703	093000	32488950	24850	24850	24850	24850	0
619	20240703	092900	32488950	24850	24850	24850	24850	3
620	20240703	092800	32414400	24900	24900	24900	24900	7
621	20240703	092700	32240100	24850	24850	24850	24850	0
622	20240703	092600	32240100	24850	24850	24850	24850	1
623	20240703	092500	32215250	24900	24900	24900	24900	20
624	20240703	092400	31717250	24900	24900	24900	24900	0
625	20240703	092300	31717250	24900	24900	24900	24900	0
626	20240703	092200	31717250	24900	24900	24900	24900	3
627	20240703	092100	31642550	24950	24950	24950	24950	0
628	20240703	092000	31642550	24950	24950	24950	24950	0
629	20240703	091900	31642550	24950	24950	24950	24950	99
630	20240703	091800	29172500	24950	24900	24950	24900	212
631	20240703	091700	23884850	24950	24950	24950	24950	0
632	20240703	091600	23884850	24950	24950	24950	24950	0
633	20240703	091500	23884850	24950	24950	24950	24950	0
634	20240703	091400	23884850	24950	24950	24950	24950	0
635	20240703	091300	23884850	24950	24950	24950	24950	0
636	20240703	091200	23884850	24950	24950	24950	24950	1
637	20240703	091100	23859900	24900	25000	25000	24900	83
638	20240703	091000	21789950	25100	25000	25100	25000	201
639	20240703	090900	16758200	25050	25050	25050	25050	1
640	20240703	090800	16733150	24900	24900	24950	24850	61
641	20240703	090700	15213300	24850	24850	24850	24850	22
642	20240703	090600	14666600	24850	24850	24850	24850	0
643	20240703	090500	14666600	24850	24850	24850	24850	101
644	20240703	090400	12156750	24850	24750	24850	24750	61
645	20240703	090300	10646000	24750	24750	24750	24750	0
646	20240703	090200	10646000	24750	24900	24900	24750	163
647	20240703	090100	6611600	24750	24800	24800	24750	166
648	20240703	090000	2495600	24850	24700	24850	24700	101