KissMeData/092730/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200800	1210412200	26800	26800	26800	26800	1097
3	20240715	200700	1210412200	26800	26800	26800	26800	0
4	20240715	200600	1210412200	26800	26800	26800	26800	0
5	20240715	200500	1210412200	26800	26800	26800	26800	0
6	20240715	200400	1210412200	26800	26800	26800	26800	0
7	20240715	200300	1210412200	26800	26800	26800	26800	0
8	20240715	200200	1210412200	26800	26800	26800	26800	0
9	20240715	200100	1210412200	26800	26800	26800	26800	0
10	20240715	200000	1210412200	26800	26800	26800	26800	0
11	20240715	195900	1210412200	26800	26800	26800	26800	0
12	20240715	195800	1210412200	26800	26800	26800	26800	0
13	20240715	195700	1210412200	26800	26800	26800	26800	0
14	20240715	195600	1210412200	26800	26800	26800	26800	0
15	20240715	195500	1210412200	26800	26800	26800	26800	0
16	20240715	195400	1210412200	26800	26800	26800	26800	0
17	20240715	195300	1210412200	26800	26800	26800	26800	0
18	20240715	195200	1210412200	26800	26800	26800	26800	0
19	20240715	195100	1210412200	26800	26800	26800	26800	0
20	20240715	195000	1210412200	26800	26800	26800	26800	0
21	20240715	194900	1210412200	26800	26800	26800	26800	0
22	20240715	194800	1210412200	26800	26800	26800	26800	0
23	20240715	194700	1210412200	26800	26800	26800	26800	0
24	20240715	194600	1210412200	26800	26800	26800	26800	0
25	20240715	194500	1210412200	26800	26800	26800	26800	0
26	20240715	194400	1210412200	26800	26800	26800	26800	0
27	20240715	194300	1210412200	26800	26800	26800	26800	0
28	20240715	194200	1210412200	26800	26800	26800	26800	0
29	20240715	194100	1210412200	26800	26800	26800	26800	0
30	20240715	194000	1210412200	26800	26800	26800	26800	0
31	20240715	193900	1210412200	26800	26800	26800	26800	0
32	20240715	193800	1210412200	26800	26800	26800	26800	1097
33	20240715	193700	1210412200	26800	26800	26800	26800	0
34	20240715	193600	1210412200	26800	26800	26800	26800	0
35	20240715	193500	1210412200	26800	26800	26800	26800	0
36	20240715	193400	1210412200	26800	26800	26800	26800	0
37	20240715	193300	1210412200	26800	26800	26800	26800	0
38	20240715	193200	1210412200	26800	26800	26800	26800	0
39	20240715	193100	1210412200	26800	26800	26800	26800	0
40	20240715	193000	1210412200	26800	26800	26800	26800	0
41	20240715	192900	1210412200	26800	26800	26800	26800	0
42	20240715	192800	1210412200	26800	26800	26800	26800	0
43	20240715	192700	1210412200	26800	26800	26800	26800	0
44	20240715	192600	1210412200	26800	26800	26800	26800	0
45	20240715	192500	1210412200	26800	26800	26800	26800	0
46	20240715	192400	1210412200	26800	26800	26800	26800	0
47	20240715	192300	1210412200	26800	26800	26800	26800	0
48	20240715	192200	1210412200	26800	26800	26800	26800	0
49	20240715	192100	1210412200	26800	26800	26800	26800	0
50	20240715	192000	1210412200	26800	26800	26800	26800	0
51	20240715	191900	1210412200	26800	26800	26800	26800	0
52	20240715	191800	1210412200	26800	26800	26800	26800	0
53	20240715	191700	1210412200	26800	26800	26800	26800	0
54	20240715	191600	1210412200	26800	26800	26800	26800	0
55	20240715	191500	1210412200	26800	26800	26800	26800	0
56	20240715	191400	1210412200	26800	26800	26800	26800	0
57	20240715	191300	1210412200	26800	26800	26800	26800	0
58	20240715	191200	1210412200	26800	26800	26800	26800	0
59	20240715	191100	1210412200	26800	26800	26800	26800	0
60	20240715	191000	1210412200	26800	26800	26800	26800	0
61	20240715	190900	1210412200	26800	26800	26800	26800	0
62	20240715	190800	1210412200	26800	26800	26800	26800	1097
63	20240715	190700	1210412200	26800	26800	26800	26800	0
64	20240715	190600	1210412200	26800	26800	26800	26800	0
65	20240715	190500	1210412200	26800	26800	26800	26800	0
66	20240715	190400	1210412200	26800	26800	26800	26800	0
67	20240715	190300	1210412200	26800	26800	26800	26800	0
68	20240715	190200	1210412200	26800	26800	26800	26800	0
69	20240715	190100	1210412200	26800	26800	26800	26800	0
70	20240715	190000	1210412200	26800	26800	26800	26800	0
71	20240715	185900	1210412200	26800	26800	26800	26800	0
72	20240715	185800	1210412200	26800	26800	26800	26800	0
73	20240715	185700	1210412200	26800	26800	26800	26800	0
74	20240715	185600	1210412200	26800	26800	26800	26800	0
75	20240715	185500	1210412200	26800	26800	26800	26800	0
76	20240715	185400	1210412200	26800	26800	26800	26800	0
77	20240715	185300	1210412200	26800	26800	26800	26800	0
78	20240715	185200	1210412200	26800	26800	26800	26800	0
79	20240715	185100	1210412200	26800	26800	26800	26800	0
80	20240715	185000	1210412200	26800	26800	26800	26800	0
81	20240715	184900	1210412200	26800	26800	26800	26800	0
82	20240715	184800	1210412200	26800	26800	26800	26800	0
83	20240715	184700	1210412200	26800	26800	26800	26800	0
84	20240715	184600	1210412200	26800	26800	26800	26800	0
85	20240715	184500	1210412200	26800	26800	26800	26800	0
86	20240715	184400	1210412200	26800	26800	26800	26800	0
87	20240715	184300	1210412200	26800	26800	26800	26800	0
88	20240715	184200	1210412200	26800	26800	26800	26800	0
89	20240715	184100	1210412200	26800	26800	26800	26800	0
90	20240715	184000	1210412200	26800	26800	26800	26800	0
91	20240715	183900	1210412200	26800	26800	26800	26800	0
92	20240715	183800	1210412200	26800	26800	26800	26800	1097
93	20240715	183700	1210412200	26800	26800	26800	26800	0
94	20240715	183600	1210412200	26800	26800	26800	26800	0
95	20240715	183500	1210412200	26800	26800	26800	26800	0
96	20240715	183400	1210412200	26800	26800	26800	26800	0
97	20240715	183300	1210412200	26800	26800	26800	26800	0
98	20240715	183200	1210412200	26800	26800	26800	26800	0
99	20240715	183100	1210412200	26800	26800	26800	26800	0
100	20240715	183000	1210412200	26800	26800	26800	26800	0
101	20240715	182900	1210412200	26800	26800	26800	26800	0
102	20240715	182800	1210412200	26800	26800	26800	26800	0
103	20240715	182700	1210412200	26800	26800	26800	26800	0
104	20240715	182600	1210412200	26800	26800	26800	26800	0
105	20240715	182500	1210412200	26800	26800	26800	26800	0
106	20240715	182400	1210412200	26800	26800	26800	26800	0
107	20240715	182300	1210412200	26800	26800	26800	26800	0
108	20240715	182200	1210412200	26800	26800	26800	26800	0
109	20240715	182100	1210412200	26800	26800	26800	26800	0
110	20240715	182000	1210412200	26800	26800	26800	26800	0
111	20240715	181900	1210412200	26800	26800	26800	26800	0
112	20240715	181800	1210412200	26800	26800	26800	26800	0
113	20240715	181700	1210412200	26800	26800	26800	26800	0
114	20240715	181600	1210412200	26800	26800	26800	26800	0
115	20240715	181500	1210412200	26800	26800	26800	26800	0
116	20240715	181400	1210412200	26800	26800	26800	26800	0
117	20240715	181300	1210412200	26800	26800	26800	26800	0
118	20240715	181200	1210412200	26800	26800	26800	26800	0
119	20240715	181100	1210412200	26800	26800	26800	26800	0
120	20240715	181000	1210412200	26800	26800	26800	26800	0
121	20240715	180900	1210412200	26800	26800	26800	26800	0
122	20240715	180800	1210412200	26800	26800	26800	26800	1097
123	20240715	180700	1210412200	26800	26800	26800	26800	0
124	20240715	180600	1210412200	26800	26800	26800	26800	0
125	20240715	180500	1210412200	26800	26800	26800	26800	0
126	20240715	180400	1210412200	26800	26800	26800	26800	0
127	20240715	180300	1210412200	26800	26800	26800	26800	0
128	20240715	180200	1210412200	26800	26800	26800	26800	0
129	20240715	180100	1210412200	26800	26800	26800	26800	0
130	20240715	180000	1210412200	26800	26800	26800	26800	0
131	20240715	175900	1210412200	26800	26800	26800	26800	0
132	20240715	175800	1210412200	26800	26800	26800	26800	0
133	20240715	175700	1210412200	26800	26800	26800	26800	0
134	20240715	175600	1210412200	26800	26800	26800	26800	0
135	20240715	175500	1210412200	26800	26800	26800	26800	0
136	20240715	175400	1210412200	26800	26800	26800	26800	0
137	20240715	175300	1210412200	26800	26800	26800	26800	0
138	20240715	175200	1210412200	26800	26800	26800	26800	0
139	20240715	175100	1210412200	26800	26800	26800	26800	0
140	20240715	175000	1210412200	26800	26800	26800	26800	0
141	20240715	174900	1210412200	26800	26800	26800	26800	0
142	20240715	174800	1210412200	26800	26800	26800	26800	0
143	20240715	174700	1210412200	26800	26800	26800	26800	0
144	20240715	174600	1210412200	26800	26800	26800	26800	0
145	20240715	174500	1210412200	26800	26800	26800	26800	0
146	20240715	174400	1210412200	26800	26800	26800	26800	0
147	20240715	174300	1210412200	26800	26800	26800	26800	0
148	20240715	174200	1210412200	26800	26800	26800	26800	0
149	20240715	174100	1210412200	26800	26800	26800	26800	0
150	20240715	174000	1210412200	26800	26800	26800	26800	0
151	20240715	173900	1210412200	26800	26800	26800	26800	0
152	20240715	173800	1210412200	26800	26800	26800	26800	1097
153	20240715	173700	1210412200	26800	26800	26800	26800	0
154	20240715	173600	1210412200	26800	26800	26800	26800	0
155	20240715	173500	1210412200	26800	26800	26800	26800	0
156	20240715	173400	1210412200	26800	26800	26800	26800	0
157	20240715	173300	1210412200	26800	26800	26800	26800	0
158	20240715	173200	1210412200	26800	26800	26800	26800	0
159	20240715	173100	1210412200	26800	26800	26800	26800	0
160	20240715	173000	1210412200	26800	26800	26800	26800	0
161	20240715	172900	1210412200	26800	26800	26800	26800	0
162	20240715	172800	1210412200	26800	26800	26800	26800	0
163	20240715	172700	1210412200	26800	26800	26800	26800	0
164	20240715	172600	1210412200	26800	26800	26800	26800	0
165	20240715	172500	1210412200	26800	26800	26800	26800	0
166	20240715	172400	1210412200	26800	26800	26800	26800	0
167	20240715	172300	1210412200	26800	26800	26800	26800	0
168	20240715	172200	1210412200	26800	26800	26800	26800	0
169	20240715	172100	1210412200	26800	26800	26800	26800	0
170	20240715	172000	1210412200	26800	26800	26800	26800	0
171	20240715	171900	1210412200	26800	26800	26800	26800	0
172	20240715	171800	1210412200	26800	26800	26800	26800	0
173	20240715	171700	1210412200	26800	26800	26800	26800	0
174	20240715	171600	1210412200	26800	26800	26800	26800	0
175	20240715	171500	1210412200	26800	26800	26800	26800	0
176	20240715	171400	1210412200	26800	26800	26800	26800	0
177	20240715	171300	1210412200	26800	26800	26800	26800	0
178	20240715	171200	1210412200	26800	26800	26800	26800	0
179	20240715	171100	1210412200	26800	26800	26800	26800	0
180	20240715	171000	1210412200	26800	26800	26800	26800	0
181	20240715	170900	1210412200	26800	26800	26800	26800	0
182	20240715	170800	1210412200	26800	26800	26800	26800	1097
183	20240715	170700	1210412200	26800	26800	26800	26800	0
184	20240715	170600	1210412200	26800	26800	26800	26800	0
185	20240715	170500	1210412200	26800	26800	26800	26800	0
186	20240715	170400	1210412200	26800	26800	26800	26800	0
187	20240715	170300	1210412200	26800	26800	26800	26800	0
188	20240715	170200	1210412200	26800	26800	26800	26800	0
189	20240715	170100	1210412200	26800	26800	26800	26800	0
190	20240715	170000	1210412200	26800	26800	26800	26800	0
191	20240715	165900	1210412200	26800	26800	26800	26800	0
192	20240715	165800	1210412200	26800	26800	26800	26800	0
193	20240715	165700	1210412200	26800	26800	26800	26800	0
194	20240715	165600	1210412200	26800	26800	26800	26800	0
195	20240715	165500	1210412200	26800	26800	26800	26800	0
196	20240715	165400	1210412200	26800	26800	26800	26800	0
197	20240715	165300	1210412200	26800	26800	26800	26800	0
198	20240715	165200	1210412200	26800	26800	26800	26800	0
199	20240715	165100	1210412200	26800	26800	26800	26800	0
200	20240715	165000	1210412200	26800	26800	26800	26800	0
201	20240715	164900	1210412200	26800	26800	26800	26800	0
202	20240715	164800	1210412200	26800	26800	26800	26800	0
203	20240715	164700	1210412200	26800	26800	26800	26800	0
204	20240715	164600	1210412200	26800	26800	26800	26800	0
205	20240715	164500	1210412200	26800	26800	26800	26800	0
206	20240715	164400	1210412200	26800	26800	26800	26800	0
207	20240715	164300	1210412200	26800	26800	26800	26800	0
208	20240715	164200	1210412200	26800	26800	26800	26800	0
209	20240715	164100	1210412200	26800	26800	26800	26800	0
210	20240715	164000	1210412200	26800	26800	26800	26800	0
211	20240715	163900	1210412200	26800	26800	26800	26800	0
212	20240715	163800	1210412200	26800	26800	26800	26800	1097
213	20240715	163700	1210412200	26800	26800	26800	26800	0
214	20240715	163600	1210412200	26800	26800	26800	26800	0
215	20240715	163500	1210412200	26800	26800	26800	26800	0
216	20240715	163400	1210412200	26800	26800	26800	26800	0
217	20240715	163300	1210412200	26800	26800	26800	26800	0
218	20240715	163200	1210412200	26800	26800	26800	26800	0
219	20240715	163100	1210412200	26800	26800	26800	26800	0
220	20240715	163000	1210412200	26800	26800	26800	26800	0
221	20240715	162900	1210412200	26800	26800	26800	26800	0
222	20240715	162800	1210412200	26800	26800	26800	26800	0
223	20240715	162700	1210412200	26800	26800	26800	26800	0
224	20240715	162600	1210412200	26800	26800	26800	26800	0
225	20240715	162500	1210412200	26800	26800	26800	26800	0
226	20240715	162400	1210412200	26800	26800	26800	26800	0
227	20240715	162300	1210412200	26800	26800	26800	26800	0
228	20240715	162200	1210412200	26800	26800	26800	26800	0
229	20240715	162100	1210412200	26800	26800	26800	26800	0
230	20240715	162000	1210412200	26800	26800	26800	26800	0
231	20240715	161900	1210412200	26800	26800	26800	26800	0
232	20240715	161800	1210412200	26800	26800	26800	26800	0
233	20240715	161700	1210412200	26800	26800	26800	26800	0
234	20240715	161600	1210412200	26800	26800	26800	26800	0
235	20240715	161500	1210412200	26800	26800	26800	26800	0
236	20240715	161400	1210412200	26800	26800	26800	26800	0
237	20240715	161300	1210412200	26800	26800	26800	26800	0
238	20240715	161200	1210412200	26800	26800	26800	26800	0
239	20240715	161100	1210412200	26800	26800	26800	26800	0
240	20240715	161000	1210412200	26800	26800	26800	26800	0
241	20240715	160900	1210412200	26800	26800	26800	26800	0
242	20240715	160800	1210412200	26800	26800	26800	26800	1097
243	20240715	160700	1210412200	26800	26800	26800	26800	0
244	20240715	160600	1210412200	26800	26800	26800	26800	0
245	20240715	160500	1210412200	26800	26800	26800	26800	0
246	20240715	160400	1210412200	26800	26800	26800	26800	0
247	20240715	160300	1210412200	26800	26800	26800	26800	0
248	20240715	160200	1210412200	26800	26800	26800	26800	0
249	20240715	160100	1210412200	26800	26800	26800	26800	0
250	20240715	160000	1210412200	26800	26800	26800	26800	0
251	20240715	155900	1210412200	26800	26800	26800	26800	0
252	20240715	155800	1210412200	26800	26800	26800	26800	0
253	20240715	155700	1210412200	26800	26800	26800	26800	0
254	20240715	155600	1210412200	26800	26800	26800	26800	0
255	20240715	155500	1210412200	26800	26800	26800	26800	0
256	20240715	155400	1210412200	26800	26800	26800	26800	0
257	20240715	155300	1210412200	26800	26800	26800	26800	0
258	20240715	155200	1210412200	26800	26800	26800	26800	0
259	20240715	155100	1210412200	26800	26800	26800	26800	0
260	20240715	155000	1210412200	26800	26800	26800	26800	0
261	20240715	154900	1210412200	26800	26800	26800	26800	0
262	20240715	154800	1210412200	26800	26800	26800	26800	0
263	20240715	154700	1210412200	26800	26800	26800	26800	0
264	20240715	154600	1210412200	26800	26800	26800	26800	0
265	20240715	154500	1210412200	26800	26800	26800	26800	0
266	20240715	154400	1210412200	26800	26800	26800	26800	0
267	20240715	154300	1210412200	26800	26800	26800	26800	0
268	20240715	154200	1210412200	26800	26800	26800	26800	0
269	20240715	154100	1210412200	26800	26800	26800	26800	0
270	20240715	154000	1210412200	26800	26800	26800	26800	0
271	20240715	153900	1210412200	26800	26800	26800	26800	0
272	20240715	153800	1210412200	26800	26800	26800	26800	1097
273	20240715	153700	1210412200	26800	26800	26800	26800	0
274	20240715	153600	1210412200	26800	26800	26800	26800	0
275	20240715	153500	1210412200	26800	26800	26800	26800	0
276	20240715	153400	1210412200	26800	26800	26800	26800	0
277	20240715	153300	1210412200	26800	26800	26800	26800	0
278	20240715	153200	1210412200	26800	26800	26800	26800	0
279	20240715	153100	1210412200	26800	26800	26800	26800	0
280	20240715	153000	1210412200	26800	26800	26800	26800	1097
281	20240715	152900	1181012600	27150	27150	27150	27150	0
282	20240715	152800	1181012600	27150	27150	27150	27150	0
283	20240715	152700	1181012600	27150	27150	27150	27150	0
284	20240715	152600	1181012600	27150	27150	27150	27150	0
285	20240715	152500	1181012600	27150	27150	27150	27150	0
286	20240715	152400	1181012600	27150	27150	27150	27150	0
287	20240715	152300	1181012600	27150	27150	27150	27150	0
288	20240715	152200	1181012600	27150	27150	27150	27150	0
289	20240715	152100	1181012600	27150	27150	27150	27150	0
290	20240715	152000	1181012600	27150	27150	27150	27150	0
291	20240715	151900	1181012600	27150	26950	27150	26850	173
292	20240715	151800	1176334200	27150	27000	27150	27000	222
293	20240715	151700	1170336750	27000	27250	27250	27000	28
294	20240715	151600	1169574500	27250	27150	27250	27150	525
295	20240715	151500	1155275150	27150	27100	27150	27100	110
296	20240715	151400	1152289650	27150	27100	27150	27100	63
297	20240715	151300	1150580450	27100	27100	27100	27100	57
298	20240715	151200	1149035750	27100	27100	27100	26950	104
299	20240715	151100	1146217950	27100	27100	27100	27100	50
300	20240715	151000	1144862950	27100	27100	27100	26950	114
301	20240715	150900	1141783000	27100	27050	27100	27050	124
302	20240715	150800	1138427550	27050	27100	27100	27000	159
303	20240715	150700	1134127500	27100	27100	27100	27100	54
304	20240715	150600	1132664100	27100	27100	27100	27050	121
305	20240715	150500	1129388500	27100	27100	27100	27100	50
306	20240715	150400	1128033500	27100	27100	27100	27050	130
307	20240715	150300	1124514150	27050	27000	27050	27000	50
308	20240715	150200	1123162900	27000	27100	27100	27000	125
309	20240715	150100	1119783700	27100	27100	27100	27100	30
310	20240715	150000	1118970700	27100	27000	27100	27000	121
311	20240715	145900	1115698550	27100	27000	27100	27000	129
312	20240715	145800	1112209350	27100	27050	27100	27050	50
313	20240715	145700	1110855600	27050	27000	27050	27000	116
314	20240715	145600	1107721100	27050	27050	27050	27050	50
315	20240715	145500	1106368600	27050	27050	27050	26850	69
316	20240715	145400	1104503150	26950	27050	27100	26950	91
317	20240715	145300	1102046750	27150	27050	27150	27050	119
318	20240715	145200	1098822800	27150	27150	27150	27150	50
319	20240715	145100	1097465300	27200	27200	27200	27200	53
320	20240715	145000	1096023700	27200	27200	27200	27050	336
321	20240715	144900	1086926350	27100	26950	27200	26850	1156
322	20240715	144800	1055607100	26950	26950	26950	26900	51
323	20240715	144700	1054232700	26950	26950	26950	26950	50
324	20240715	144600	1052885200	26950	26950	26950	26950	25
325	20240715	144500	1052211450	26950	26950	26950	26900	125
326	20240715	144400	1048845950	26950	26900	26950	26800	624
327	20240715	144300	1032086650	26950	27000	27000	26950	121
328	20240715	144200	1028823100	27000	27000	27000	27000	50
329	20240715	144100	1027473100	27000	27000	27000	26950	67
330	20240715	144000	1025664200	27000	26900	27000	26900	116
331	20240715	143900	1022538800	27000	27000	27000	27000	25
332	20240715	143800	1021863800	26950	26850	26950	26850	32
333	20240715	143700	1021002100	26800	26800	26800	26750	228
334	20240715	143600	1014891750	26800	26800	26800	26800	125
335	20240715	143500	1011541750	26800	26750	26800	26750	36
336	20240715	143400	1010577500	26750	26700	26750	26700	178
337	20240715	143300	1005816050	26750	26750	26750	26750	5
338	20240715	143200	1005682300	26750	26750	26750	26750	7
339	20240715	143100	1005495050	26700	26700	26700	26700	1
340	20240715	143000	1005468350	26700	26650	26700	26650	189
341	20240715	142900	1000422250	26650	26650	26650	26650	3
342	20240715	142800	1000342300	26700	26700	26700	26700	2
343	20240715	142700	1000288900	26650	26700	26700	26650	20
344	20240715	142600	999755050	26700	26700	26700	26700	2
345	20240715	142500	999701650	26700	26700	26700	26700	1
346	20240715	142400	999674950	26700	26700	26700	26700	3
347	20240715	142300	999594850	26700	26700	26700	26700	0
348	20240715	142200	999594850	26700	26700	26700	26650	315
349	20240715	142100	991199650	26700	26700	26700	26700	1
350	20240715	142000	991172950	26700	26700	26700	26700	10
351	20240715	141900	990905950	26700	26700	26700	26700	2
352	20240715	141800	990852550	26700	26700	26700	26700	12
353	20240715	141700	990532150	26700	26700	26700	26700	7
354	20240715	141600	990345250	26650	26650	26650	26650	53
355	20240715	141500	988932800	26700	26700	26700	26700	2
356	20240715	141400	988879400	26650	26650	26650	26650	403
357	20240715	141300	978139450	26650	26650	26650	26650	11
358	20240715	141200	977846300	26650	26650	26650	26650	0
359	20240715	141100	977846300	26650	26650	26650	26650	7
360	20240715	141000	977659750	26650	26650	26650	26650	0
361	20240715	140900	977659750	26650	26650	26650	26650	12
362	20240715	140800	977339950	26650	26650	26650	26650	0
363	20240715	140700	977339950	26650	26650	26650	26650	7
364	20240715	140600	977153400	26650	26650	26650	26650	0
365	20240715	140500	977153400	26650	26650	26650	26650	0
366	20240715	140400	977153400	26650	26650	26650	26650	19
367	20240715	140300	976647050	26650	26650	26650	26650	0
368	20240715	140200	976647050	26650	26650	26650	26650	2
369	20240715	140100	976593750	26650	26650	26650	26650	5
370	20240715	140000	976460500	26650	26650	26650	26650	0
371	20240715	135900	976460500	26650	26650	26650	26650	10
372	20240715	135800	976194000	26600	26600	26600	26600	21
373	20240715	135700	975635400	26500	26500	26500	26500	500
374	20240715	135600	962385400	26550	26600	26600	26550	502
375	20240715	135500	949057200	26600	26600	26600	26600	11
376	20240715	135400	948764600	26500	26600	26600	26500	1002
377	20240715	135300	922200900	26550	26600	26600	26550	500
378	20240715	135200	908908850	26650	26650	26650	26650	2
379	20240715	135100	908855550	26650	26650	26650	26650	4
380	20240715	135000	908748950	26650	26650	26650	26650	7
381	20240715	134900	908562400	26650	26650	26650	26650	3
382	20240715	134800	908482450	26650	26650	26650	26650	10
383	20240715	134700	908215950	26650	26650	26650	26650	16
384	20240715	134600	907789550	26650	26650	26650	26650	0
385	20240715	134500	907789550	26650	26600	26650	26600	113
386	20240715	134400	904783100	26650	26650	26650	26650	1
387	20240715	134300	904756450	26550	26700	26750	26550	1612
388	20240715	134200	861894600	26700	26700	26700	26700	5
389	20240715	134100	861761100	26700	26700	26700	26700	63
390	20240715	134000	860079000	26700	26700	26700	26700	3
391	20240715	133900	859998900	26650	26650	26650	26650	96
392	20240715	133800	857440500	26600	26600	26600	26600	4
393	20240715	133700	857334100	26500	26500	26500	26500	0
394	20240715	133600	857334100	26500	26650	26700	26500	2246
395	20240715	133500	797677850	26650	26750	26800	26600	524
396	20240715	133400	783709200	26800	26800	26800	26800	2
397	20240715	133300	783655600	26800	26800	26800	26800	0
398	20240715	133200	783655600	26800	26800	26800	26800	8
399	20240715	133100	783441200	26700	26700	26700	26700	10
400	20240715	133000	783174200	26700	26750	26800	26650	1622
401	20240715	132900	739930850	26750	26750	26750	26750	0
402	20240715	132800	739930850	26750	26750	26750	26750	122
403	20240715	132700	736667350	26750	26750	26750	26750	8
404	20240715	132600	736453350	26700	26800	26800	26500	3586
405	20240715	132500	641155000	26750	26750	26750	26750	0
406	20240715	132400	641155000	26750	26750	26750	26750	0
407	20240715	132300	641155000	26750	26850	26850	26700	1776
408	20240715	132200	593572750	26900	26900	26900	26850	514
409	20240715	132100	579771150	26850	26850	26850	26850	0
410	20240715	132000	579771150	26850	26900	26900	26850	5
411	20240715	131900	579636800	26900	26900	26900	26900	105
412	20240715	131800	576812300	26900	26900	26900	26900	7
413	20240715	131700	576624000	26900	26900	26900	26900	2
414	20240715	131600	576570200	26900	26900	26900	26900	5
415	20240715	131500	576435700	26900	26900	26900	26900	2
416	20240715	131400	576381900	26900	26900	26900	26900	0
417	20240715	131300	576381900	26900	26900	26900	26900	16
418	20240715	131200	575951500	26900	26900	26900	26900	0
419	20240715	131100	575951500	26900	26900	26900	26900	2
420	20240715	131000	575897700	26900	26900	26900	26900	4
421	20240715	130900	575790100	26850	26900	26900	26850	11
422	20240715	130800	575494250	26900	26900	26900	26900	0
423	20240715	130700	575494250	26900	26900	26900	26900	2
424	20240715	130600	575440450	26900	26900	26900	26900	25
425	20240715	130500	574767950	26900	27000	27000	26900	353
426	20240715	130400	565268650	27000	27000	27000	27000	8
427	20240715	130300	565052650	26950	26950	26950	26950	0
428	20240715	130200	565052650	26950	27000	27000	26900	2002
429	20240715	130100	511186750	27050	27050	27050	27050	66
430	20240715	130000	509401450	27100	27050	27100	27050	4
431	20240715	125900	509293150	27000	26950	27000	26950	331
432	20240715	125800	500372400	26950	26900	26950	26900	6
433	20240715	125700	500210900	26950	26950	26950	26950	5
434	20240715	125600	500076150	26900	26950	26950	26900	6
435	20240715	125500	499914600	26950	26950	26950	26950	13
436	20240715	125400	499564250	26950	26950	26950	26950	2
437	20240715	125300	499510350	26950	26900	26950	26900	9
438	20240715	125200	499268000	26950	26900	26950	26900	5
439	20240715	125100	499133400	26950	26950	26950	26950	0
440	20240715	125000	499133400	26950	26950	26950	26950	18
441	20240715	124900	498648300	26900	26950	26950	26900	134
442	20240715	124800	495037200	26900	26900	26900	26900	3
443	20240715	124700	494956500	26950	26950	26950	26950	7
444	20240715	124600	494767850	26900	26950	26950	26900	14
445	20240715	124500	494390700	26950	26950	26950	26950	2
446	20240715	124400	494336800	26950	26950	26950	26950	4
447	20240715	124300	494229000	26950	26950	26950	26950	2
448	20240715	124200	494175100	26900	26900	26900	26900	3
449	20240715	124100	494094400	26950	26950	26950	26950	18
450	20240715	124000	493609300	26950	27000	27000	26950	1471
451	20240715	123900	453938300	27050	27050	27050	27050	2
452	20240715	123800	453884200	27050	27050	27050	27050	0
453	20240715	123700	453884200	27050	27050	27050	27000	2700
454	20240715	123600	380905700	27100	27100	27100	27100	13
455	20240715	123500	380553400	27100	27100	27100	27050	7
456	20240715	123400	380363850	27100	27100	27100	27100	5
457	20240715	123300	380228350	27100	27100	27100	27100	2
458	20240715	123200	380174150	27100	27100	27100	27100	107
459	20240715	123100	377274450	27100	27100	27100	27100	6
460	20240715	123000	377111850	27100	27100	27100	27100	47
461	20240715	122900	375838150	27100	27100	27100	27100	0
462	20240715	122800	375838150	27100	27100	27100	27100	6
463	20240715	122700	375675550	27100	27100	27100	27100	8
464	20240715	122600	375458750	27100	27100	27100	27100	2
465	20240715	122500	375404550	27100	27100	27100	27100	6
466	20240715	122400	375241950	27100	27100	27100	27100	2
467	20240715	122300	375187750	27100	27100	27100	27100	0
468	20240715	122200	375187750	27100	27100	27100	27100	14
469	20240715	122100	374808350	27100	27100	27100	27100	6
470	20240715	122000	374645750	27100	27100	27100	27100	18
471	20240715	121900	374157950	27100	27100	27100	27100	0
472	20240715	121800	374157950	27100	27100	27150	27100	13
473	20240715	121700	373805350	27100	27100	27100	27100	2
474	20240715	121600	373751150	27100	27100	27100	27100	0
475	20240715	121500	373751150	27100	27100	27100	27100	4
476	20240715	121400	373642750	27200	27100	27200	27100	3
477	20240715	121300	373561350	27200	27200	27200	27200	9
478	20240715	121200	373316550	27100	27100	27100	27100	5
479	20240715	121100	373181050	27100	27100	27100	27100	2
480	20240715	121000	373126850	27050	27050	27050	27050	11
481	20240715	120900	372829300	27100	27200	27200	27100	77
482	20240715	120800	370741800	27100	27150	27150	27100	139
483	20240715	120700	366971650	27150	27150	27150	27150	0
484	20240715	120600	366971650	27150	27150	27150	27150	66
485	20240715	120500	365179750	27200	27200	27200	27200	75
486	20240715	120400	363139750	27200	27200	27200	27150	78
487	20240715	120300	361021650	27150	27150	27150	27150	110
488	20240715	120200	358035150	27200	27150	27200	27150	167
489	20240715	120100	353500900	27150	27100	27150	27100	330
490	20240715	120000	344542550	27100	27100	27100	27100	3
491	20240715	115900	344461250	27100	27100	27100	27100	37
492	20240715	115800	343458550	27100	27100	27100	27100	2
493	20240715	115700	343404350	27100	27100	27100	27100	500
494	20240715	115600	329854350	27100	27100	27100	27100	7
495	20240715	115500	329664650	27100	27050	27100	27050	10
496	20240715	115400	329393700	27100	27100	27100	27100	54
497	20240715	115300	327930300	27100	27100	27100	27100	0
498	20240715	115200	327930300	27100	27100	27100	27050	27
499	20240715	115100	327199600	27100	27100	27100	27100	0
500	20240715	115000	327199600	27100	27100	27100	27100	13
501	20240715	114900	326847300	27100	27100	27100	27100	4
502	20240715	114800	326738900	27100	27050	27100	27050	150
503	20240715	114700	322681300	27050	27050	27050	27050	0
504	20240715	114600	322681300	27050	27050	27050	27050	17
505	20240715	114500	322221450	27050	27050	27050	27050	0
506	20240715	114400	322221450	27050	27050	27050	27050	0
507	20240715	114300	322221450	27050	27050	27050	27050	7
508	20240715	114200	322032100	27050	27050	27050	27050	0
509	20240715	114100	322032100	27050	27050	27050	27050	23
510	20240715	114000	321409950	27050	27050	27050	27050	33
511	20240715	113900	320517300	27050	27050	27050	27050	7
512	20240715	113800	320327950	27050	27050	27050	27050	0
513	20240715	113700	320327950	27050	27050	27050	27050	6
514	20240715	113600	320165650	27050	27050	27050	27050	14
515	20240715	113500	319786950	27050	27050	27050	27050	2
516	20240715	113400	319732850	27000	27000	27000	27000	10
517	20240715	113300	319462850	27000	27000	27000	27000	7
518	20240715	113200	319273850	27000	26950	27000	26950	85
519	20240715	113100	316979000	26950	27000	27000	26950	49
520	20240715	113000	315658350	27000	27000	27000	27000	5
521	20240715	112900	315523350	27000	27000	27000	27000	0
522	20240715	112800	315523350	27000	27000	27000	27000	2
523	20240715	112700	315469350	27000	27000	27000	27000	16
524	20240715	112600	315037350	27000	27000	27000	27000	4
525	20240715	112500	314929350	26950	26950	26950	26950	3
526	20240715	112400	314848500	27000	26950	27000	26950	6
527	20240715	112300	314686700	27000	27000	27000	27000	13
528	20240715	112200	314335700	27000	27000	27000	27000	47
529	20240715	112100	313066700	27000	27000	27000	27000	1
530	20240715	112000	313039700	27000	27000	27000	27000	7
531	20240715	111900	312850700	26950	27000	27000	26950	7
532	20240715	111800	312661850	27000	27000	27000	27000	8
533	20240715	111700	312445850	27000	26950	27000	26950	9
534	20240715	111600	312203050	27000	27000	27000	27000	3
535	20240715	111500	312122050	27000	27000	27000	27000	1
536	20240715	111400	312095050	26950	26950	26950	26950	9
537	20240715	111300	311852500	27000	27000	27000	27000	7
538	20240715	111200	311663500	26900	26900	26900	26900	4
539	20240715	111100	311555900	26950	27000	27000	26950	100
540	20240715	111000	308860650	27000	27050	27050	27000	373
541	20240715	110900	298788750	27050	27050	27050	27050	13
542	20240715	110800	298437100	27000	27000	27000	27000	3
543	20240715	110700	298356100	27050	27000	27050	27000	10
544	20240715	110600	298085800	27050	27050	27050	27050	15
545	20240715	110500	297680050	27050	27000	27050	27000	5
546	20240715	110400	297544950	27050	27050	27050	27050	15
547	20240715	110300	297139200	27050	27000	27050	27000	6
548	20240715	110200	296977100	27000	27000	27000	27000	0
549	20240715	110100	296977100	27000	27050	27050	27000	117
550	20240715	110000	293817250	27050	27050	27050	27050	0
551	20240715	105900	293817250	27050	27050	27050	27050	9
552	20240715	105800	293573800	26950	27050	27050	26950	296
553	20240715	105700	285582700	27050	27050	27050	27050	2
554	20240715	105600	285528600	27050	27050	27050	27050	2
555	20240715	105500	285474500	27050	27000	27050	27000	15
556	20240715	105400	285068950	27050	27050	27050	27050	6
557	20240715	105300	284906650	27050	27050	27050	27050	0
558	20240715	105200	284906650	27050	27050	27050	27050	2
559	20240715	105100	284852550	27050	27050	27050	27050	5
560	20240715	105000	284717300	27000	27000	27000	27000	10
561	20240715	104900	284447300	26950	26950	26950	26950	0
562	20240715	104800	284447300	26950	26950	26950	26950	8
563	20240715	104700	284231700	26950	26950	26950	26950	0
564	20240715	104600	284231700	26950	27100	27100	26950	263
565	20240715	104500	277138900	27100	27100	27100	27100	1
566	20240715	104400	277111800	27000	27000	27000	27000	66
567	20240715	104300	275329800	27050	27050	27050	27050	6
568	20240715	104200	275167500	27000	27050	27050	27000	94
569	20240715	104100	272629300	27050	27100	27100	27050	42
570	20240715	104000	271492750	27000	27000	27000	27000	129
571	20240715	103900	268009750	27050	27100	27100	27050	12
572	20240715	103800	267685050	27050	27050	27050	27050	0
573	20240715	103700	267685050	27050	27050	27050	27050	0
574	20240715	103600	267685050	27050	27000	27050	27000	116
575	20240715	103500	264552650	27000	27000	27000	27000	7
576	20240715	103400	264363650	26950	26950	26950	26950	0
577	20240715	103300	264363650	26950	26950	27000	26950	10
578	20240715	103200	264094050	27000	27000	27000	27000	14
579	20240715	103100	263716050	26900	26900	26900	26900	4
580	20240715	103000	263608450	27000	27000	27000	27000	2
581	20240715	102900	263554450	26900	26950	26950	26900	9
582	20240715	102800	263312050	27000	27000	27000	27000	0
583	20240715	102700	263312050	27000	27000	27000	26950	171
584	20240715	102600	258703100	27000	27000	27000	27000	7
585	20240715	102500	258514100	27000	27000	27000	27000	0
586	20240715	102400	258514100	27000	26950	27000	26950	228
587	20240715	102300	252369400	26950	26950	27000	26950	15
588	20240715	102200	251964750	27000	27000	27000	27000	7
589	20240715	102100	251775750	27000	27000	27000	27000	0
590	20240715	102000	251775750	27000	27000	27000	27000	2
591	20240715	101900	251721750	27000	27000	27000	27000	5
592	20240715	101800	251586750	27000	27000	27000	27000	7
593	20240715	101700	251397750	26950	26950	26950	26950	255
594	20240715	101600	244525500	27000	27000	27000	27000	8
595	20240715	101500	244309500	27000	27000	27000	27000	61
596	20240715	101400	242662500	27000	27000	27000	27000	2
597	20240715	101300	242608500	27000	27000	27000	27000	12
598	20240715	101200	242284500	27000	27000	27000	27000	233
599	20240715	101100	235993500	27000	27000	27000	27000	0
600	20240715	101000	235993500	27000	27000	27000	27000	151
601	20240715	100900	231916500	27000	26950	27000	26950	124
602	20240715	100800	228574450	26950	26950	26950	26950	0
603	20240715	100700	228574450	26950	26850	26950	26850	714
604	20240715	100600	209368300	26850	26850	26850	26850	5
605	20240715	100500	209234050	26850	26850	26850	26850	3
606	20240715	100400	209153500	26800	26800	26800	26800	2
607	20240715	100300	209099900	26800	26750	26800	26750	107
608	20240715	100200	206237400	26750	26750	26750	26750	83
609	20240715	100100	204017150	26800	26800	26800	26800	40
610	20240715	100000	202945150	26850	26800	26850	26800	17
611	20240715	095900	202489500	26800	26800	26800	26800	2
612	20240715	095800	202435900	26750	26750	26750	26750	18
613	20240715	095700	201954400	26750	26850	26850	26750	449
614	20240715	095600	189943050	26800	26800	26800	26800	113
615	20240715	095500	186914650	26900	26850	26900	26850	75
616	20240715	095400	184900600	26900	26900	26900	26900	2
617	20240715	095300	184846800	26850	26850	26850	26850	0
618	20240715	095200	184846800	26850	26850	26850	26850	2
619	20240715	095100	184793100	26800	26800	26800	26800	9
620	20240715	095000	184551900	26850	26800	26850	26800	15
621	20240715	094900	184149400	26750	26750	26750	26750	3
622	20240715	094800	184069150	26750	26750	26750	26750	0
623	20240715	094700	184069150	26750	26750	26750	26750	1
624	20240715	094600	184042400	26800	26850	26850	26800	11
625	20240715	094500	183747550	26850	26850	26850	26850	0
626	20240715	094400	183747550	26850	26800	26850	26800	8
627	20240715	094300	183533100	26750	26750	26750	26750	168
628	20240715	094200	179039100	26750	26750	26750	26750	4
629	20240715	094100	178932100	26750	26750	26750	26750	3
630	20240715	094000	178851850	26750	26750	26750	26750	85
631	20240715	093900	176578100	26750	26750	26750	26750	0
632	20240715	093800	176578100	26750	26750	26750	26750	4
633	20240715	093700	176471100	26750	26750	26750	26750	0
634	20240715	093600	176471100	26750	26750	26750	26750	16
635	20240715	093500	176043100	26750	26800	26800	26750	290
636	20240715	093400	168284300	26750	26750	26750	26750	0
637	20240715	093300	168284300	26750	26950	26950	26750	8
638	20240715	093200	168069300	26950	26900	26950	26900	17
639	20240715	093100	167611650	26900	26950	26950	26900	7
640	20240715	093000	167423050	27000	27000	27000	27000	7
641	20240715	092900	167234050	26850	26800	26850	26800	58
642	20240715	092800	165679500	26750	26750	26750	26750	0
643	20240715	092700	165679500	26750	26750	26750	26750	1
644	20240715	092600	165652750	26750	26750	26750	26750	0
645	20240715	092500	165652750	26750	26750	26750	26750	403
646	20240715	092400	154872500	26700	26650	26700	26500	831
647	20240715	092300	132777600	26650	26650	26650	26650	4
648	20240715	092200	132671000	26650	26700	26700	26500	1460
649	20240715	092100	93880050	26700	26700	26700	26700	4
650	20240715	092000	93773250	26700	26700	26700	26700	0
651	20240715	091900	93773250	26700	26700	26700	26700	0
652	20240715	091800	93773250	26700	26700	26700	26700	1
653	20240715	091700	93746550	26700	26700	26700	26500	281
654	20240715	091600	86256900	26700	26800	26800	26700	500
655	20240715	091500	72889500	26800	26850	26850	26800	264
656	20240715	091400	65808300	26850	27000	27000	26850	212
657	20240715	091300	60085950	27000	27000	27000	27000	1
658	20240715	091200	60058950	27000	26900	27000	26900	206
659	20240715	091100	54500850	26800	26800	26800	26800	2
660	20240715	091000	54447250	26800	26800	26800	26800	1
661	20240715	090900	54420450	26800	26800	26800	26800	16
662	20240715	090800	53991650	26850	26800	27150	26800	561
663	20240715	090700	38870050	26800	26800	26800	26800	10
664	20240715	090600	38602050	26700	26700	26700	26700	166
665	20240715	090500	34169850	26750	26750	26750	26750	111
666	20240715	090400	31200600	26800	26800	26800	26800	5
667	20240715	090300	31066600	26900	26900	26900	26900	10
668	20240715	090200	30797600	26900	26900	26900	26800	808
669	20240715	090100	9099950	27150	27150	27150	27150	0
670	20240715	090000	9099950	27150	27000	27150	26900	336