KissMeData/001820/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	183600	1698963000	40600	40600	40600	40600	537
3	20240703	183500	1698963000	40600	40600	40600	40600	0
4	20240703	183400	1698963000	40600	40600	40600	40600	0
5	20240703	183300	1698963000	40600	40600	40600	40600	0
6	20240703	183200	1698963000	40600	40600	40600	40600	0
7	20240703	183100	1698963000	40600	40600	40600	40600	0
8	20240703	183000	1698963000	40600	40600	40600	40600	0
9	20240703	182900	1698963000	40600	40600	40600	40600	0
10	20240703	182800	1698963000	40600	40600	40600	40600	0
11	20240703	182700	1698963000	40600	40600	40600	40600	0
12	20240703	182600	1698963000	40600	40600	40600	40600	0
13	20240703	182500	1698963000	40600	40600	40600	40600	0
14	20240703	182400	1698963000	40600	40600	40600	40600	0
15	20240703	182300	1698963000	40600	40600	40600	40600	0
16	20240703	182200	1698963000	40600	40600	40600	40600	0
17	20240703	182100	1698963000	40600	40600	40600	40600	0
18	20240703	182000	1698963000	40600	40600	40600	40600	0
19	20240703	181900	1698963000	40600	40600	40600	40600	0
20	20240703	181800	1698963000	40600	40600	40600	40600	0
21	20240703	181700	1698963000	40600	40600	40600	40600	0
22	20240703	181600	1698963000	40600	40600	40600	40600	0
23	20240703	181500	1698963000	40600	40600	40600	40600	0
24	20240703	181400	1698963000	40600	40600	40600	40600	0
25	20240703	181300	1698963000	40600	40600	40600	40600	0
26	20240703	181200	1698963000	40600	40600	40600	40600	0
27	20240703	181100	1698963000	40600	40600	40600	40600	0
28	20240703	181000	1698963000	40600	40600	40600	40600	0
29	20240703	180900	1698963000	40600	40600	40600	40600	0
30	20240703	180800	1698963000	40600	40600	40600	40600	0
31	20240703	180700	1698963000	40600	40600	40600	40600	0
32	20240703	180600	1698963000	40600	40600	40600	40600	537
33	20240703	180500	1698963000	40600	40600	40600	40600	0
34	20240703	180400	1698963000	40600	40600	40600	40600	0
35	20240703	180300	1698963000	40600	40600	40600	40600	0
36	20240703	180200	1698963000	40600	40600	40600	40600	0
37	20240703	180100	1698963000	40600	40600	40600	40600	0
38	20240703	180000	1698963000	40600	40600	40600	40600	0
39	20240703	175900	1698963000	40600	40600	40600	40600	0
40	20240703	175800	1698963000	40600	40600	40600	40600	0
41	20240703	175700	1698963000	40600	40600	40600	40600	0
42	20240703	175600	1698963000	40600	40600	40600	40600	0
43	20240703	175500	1698963000	40600	40600	40600	40600	0
44	20240703	175400	1698963000	40600	40600	40600	40600	0
45	20240703	175300	1698963000	40600	40600	40600	40600	0
46	20240703	175200	1698963000	40600	40600	40600	40600	0
47	20240703	175100	1698963000	40600	40600	40600	40600	0
48	20240703	175000	1698963000	40600	40600	40600	40600	0
49	20240703	174900	1698963000	40600	40600	40600	40600	0
50	20240703	174800	1698963000	40600	40600	40600	40600	0
51	20240703	174700	1698963000	40600	40600	40600	40600	0
52	20240703	174600	1698963000	40600	40600	40600	40600	0
53	20240703	174500	1698963000	40600	40600	40600	40600	0
54	20240703	174400	1698963000	40600	40600	40600	40600	0
55	20240703	174300	1698963000	40600	40600	40600	40600	0
56	20240703	174200	1698963000	40600	40600	40600	40600	0
57	20240703	174100	1698963000	40600	40600	40600	40600	0
58	20240703	174000	1698963000	40600	40600	40600	40600	0
59	20240703	173900	1698963000	40600	40600	40600	40600	0
60	20240703	173800	1698963000	40600	40600	40600	40600	0
61	20240703	173700	1698963000	40600	40600	40600	40600	0
62	20240703	173600	1698963000	40600	40600	40600	40600	537
63	20240703	173500	1698963000	40600	40600	40600	40600	0
64	20240703	173400	1698963000	40600	40600	40600	40600	0
65	20240703	173300	1698963000	40600	40600	40600	40600	0
66	20240703	173200	1698963000	40600	40600	40600	40600	0
67	20240703	173100	1698963000	40600	40600	40600	40600	0
68	20240703	173000	1698963000	40600	40600	40600	40600	0
69	20240703	172900	1698963000	40600	40600	40600	40600	0
70	20240703	172800	1698963000	40600	40600	40600	40600	0
71	20240703	172700	1698963000	40600	40600	40600	40600	0
72	20240703	172600	1698963000	40600	40600	40600	40600	0
73	20240703	172500	1698963000	40600	40600	40600	40600	0
74	20240703	172400	1698963000	40600	40600	40600	40600	0
75	20240703	172300	1698963000	40600	40600	40600	40600	0
76	20240703	172200	1698963000	40600	40600	40600	40600	0
77	20240703	172100	1698963000	40600	40600	40600	40600	0
78	20240703	172000	1698963000	40600	40600	40600	40600	0
79	20240703	171900	1698963000	40600	40600	40600	40600	0
80	20240703	171800	1698963000	40600	40600	40600	40600	0
81	20240703	171700	1698963000	40600	40600	40600	40600	0
82	20240703	171600	1698963000	40600	40600	40600	40600	0
83	20240703	171500	1698963000	40600	40600	40600	40600	0
84	20240703	171400	1698963000	40600	40600	40600	40600	0
85	20240703	171300	1698963000	40600	40600	40600	40600	0
86	20240703	171200	1698963000	40600	40600	40600	40600	0
87	20240703	171100	1698963000	40600	40600	40600	40600	0
88	20240703	171000	1698963000	40600	40600	40600	40600	0
89	20240703	170900	1698963000	40600	40600	40600	40600	0
90	20240703	170800	1698963000	40600	40600	40600	40600	0
91	20240703	170700	1698963000	40600	40600	40600	40600	0
92	20240703	170600	1698963000	40600	40600	40600	40600	537
93	20240703	170500	1698963000	40600	40600	40600	40600	0
94	20240703	170400	1698963000	40600	40600	40600	40600	0
95	20240703	170300	1698963000	40600	40600	40600	40600	0
96	20240703	170200	1698963000	40600	40600	40600	40600	0
97	20240703	170100	1698963000	40600	40600	40600	40600	0
98	20240703	170000	1698963000	40600	40600	40600	40600	0
99	20240703	165900	1698963000	40600	40600	40600	40600	0
100	20240703	165800	1698963000	40600	40600	40600	40600	0
101	20240703	165700	1698963000	40600	40600	40600	40600	0
102	20240703	165600	1698963000	40600	40600	40600	40600	0
103	20240703	165500	1698963000	40600	40600	40600	40600	0
104	20240703	165400	1698963000	40600	40600	40600	40600	0
105	20240703	165300	1698963000	40600	40600	40600	40600	0
106	20240703	165200	1698963000	40600	40600	40600	40600	0
107	20240703	165100	1698963000	40600	40600	40600	40600	0
108	20240703	165000	1698963000	40600	40600	40600	40600	0
109	20240703	164900	1698963000	40600	40600	40600	40600	0
110	20240703	164800	1698963000	40600	40600	40600	40600	0
111	20240703	164700	1698963000	40600	40600	40600	40600	0
112	20240703	164600	1698963000	40600	40600	40600	40600	0
113	20240703	164500	1698963000	40600	40600	40600	40600	0
114	20240703	164400	1698963000	40600	40600	40600	40600	0
115	20240703	164300	1698963000	40600	40600	40600	40600	0
116	20240703	164200	1698963000	40600	40600	40600	40600	0
117	20240703	164100	1698963000	40600	40600	40600	40600	0
118	20240703	164000	1698963000	40600	40600	40600	40600	0
119	20240703	163900	1698963000	40600	40600	40600	40600	0
120	20240703	163800	1698963000	40600	40600	40600	40600	0
121	20240703	163700	1698963000	40600	40600	40600	40600	0
122	20240703	163600	1698963000	40600	40600	40600	40600	537
123	20240703	163500	1698963000	40600	40600	40600	40600	0
124	20240703	163400	1698963000	40600	40600	40600	40600	0
125	20240703	163300	1698963000	40600	40600	40600	40600	0
126	20240703	163200	1698963000	40600	40600	40600	40600	0
127	20240703	163100	1698963000	40600	40600	40600	40600	0
128	20240703	163000	1698963000	40600	40600	40600	40600	0
129	20240703	162900	1698963000	40600	40600	40600	40600	0
130	20240703	162800	1698963000	40600	40600	40600	40600	0
131	20240703	162700	1698963000	40600	40600	40600	40600	0
132	20240703	162600	1698963000	40600	40600	40600	40600	0
133	20240703	162500	1698963000	40600	40600	40600	40600	0
134	20240703	162400	1698963000	40600	40600	40600	40600	0
135	20240703	162300	1698963000	40600	40600	40600	40600	0
136	20240703	162200	1698963000	40600	40600	40600	40600	0
137	20240703	162100	1698963000	40600	40600	40600	40600	0
138	20240703	162000	1698963000	40600	40600	40600	40600	0
139	20240703	161900	1698963000	40600	40600	40600	40600	0
140	20240703	161800	1698963000	40600	40600	40600	40600	0
141	20240703	161700	1698963000	40600	40600	40600	40600	0
142	20240703	161600	1698963000	40600	40600	40600	40600	0
143	20240703	161500	1698963000	40600	40600	40600	40600	0
144	20240703	161400	1698963000	40600	40600	40600	40600	0
145	20240703	161300	1698963000	40600	40600	40600	40600	0
146	20240703	161200	1698963000	40600	40600	40600	40600	0
147	20240703	161100	1698963000	40600	40600	40600	40600	0
148	20240703	161000	1698963000	40600	40600	40600	40600	0
149	20240703	160900	1698963000	40600	40600	40600	40600	0
150	20240703	160800	1698963000	40600	40600	40600	40600	0
151	20240703	160700	1698963000	40600	40600	40600	40600	0
152	20240703	160600	1698963000	40600	40600	40600	40600	537
153	20240703	160500	1698963000	40600	40600	40600	40600	0
154	20240703	160400	1698963000	40600	40600	40600	40600	0
155	20240703	160300	1698963000	40600	40600	40600	40600	0
156	20240703	160200	1698963000	40600	40600	40600	40600	0
157	20240703	160100	1698963000	40600	40600	40600	40600	0
158	20240703	160000	1698963000	40600	40600	40600	40600	0
159	20240703	155900	1698963000	40600	40600	40600	40600	0
160	20240703	155800	1698963000	40600	40600	40600	40600	0
161	20240703	155700	1698963000	40600	40600	40600	40600	0
162	20240703	155600	1698963000	40600	40600	40600	40600	0
163	20240703	155500	1698963000	40600	40600	40600	40600	0
164	20240703	155400	1698963000	40600	40600	40600	40600	0
165	20240703	155300	1698963000	40600	40600	40600	40600	0
166	20240703	155200	1698963000	40600	40600	40600	40600	0
167	20240703	155100	1698963000	40600	40600	40600	40600	0
168	20240703	155000	1698963000	40600	40600	40600	40600	0
169	20240703	154900	1698963000	40600	40600	40600	40600	0
170	20240703	154800	1698963000	40600	40600	40600	40600	0
171	20240703	154700	1698963000	40600	40600	40600	40600	0
172	20240703	154600	1698963000	40600	40600	40600	40600	0
173	20240703	154500	1698963000	40600	40600	40600	40600	0
174	20240703	154400	1698963000	40600	40600	40600	40600	0
175	20240703	154300	1698963000	40600	40600	40600	40600	0
176	20240703	154200	1698963000	40600	40600	40600	40600	0
177	20240703	154100	1698963000	40600	40600	40600	40600	0
178	20240703	154000	1698963000	40600	40600	40600	40600	0
179	20240703	153900	1698963000	40600	40600	40600	40600	0
180	20240703	153800	1698963000	40600	40600	40600	40600	0
181	20240703	153700	1698963000	40600	40600	40600	40600	0
182	20240703	153600	1698963000	40600	40600	40600	40600	537
183	20240703	153500	1698963000	40600	40600	40600	40600	0
184	20240703	153400	1698963000	40600	40600	40600	40600	0
185	20240703	153300	1698963000	40600	40600	40600	40600	0
186	20240703	153200	1698963000	40600	40600	40600	40600	0
187	20240703	153100	1698963000	40600	40600	40600	40600	0
188	20240703	153000	1698963000	40600	40600	40600	40600	537
189	20240703	152900	1677160800	40450	40450	40450	40450	0
190	20240703	152800	1677160800	40450	40450	40450	40450	0
191	20240703	152700	1677160800	40450	40450	40450	40450	0
192	20240703	152600	1677160800	40450	40450	40450	40450	0
193	20240703	152500	1677160800	40450	40450	40450	40450	0
194	20240703	152400	1677160800	40450	40450	40450	40450	0
195	20240703	152300	1677160800	40450	40450	40450	40450	0
196	20240703	152200	1677160800	40450	40450	40450	40450	0
197	20240703	152100	1677160800	40450	40450	40450	40450	0
198	20240703	152000	1677160800	40450	40450	40450	40450	0
199	20240703	151900	1677160800	40450	40400	40450	40400	39
200	20240703	151800	1675583600	40450	40400	40450	40400	6
201	20240703	151700	1675341100	40400	40400	40450	40400	60
202	20240703	151600	1672916900	40400	40400	40450	40400	72
203	20240703	151500	1670006250	40450	40450	40450	40400	4
204	20240703	151400	1669844500	40400	40400	40450	40400	80
205	20240703	151300	1666612450	40400	40300	40400	40300	68
206	20240703	151200	1663866800	40350	40400	40400	40350	186
207	20240703	151100	1656353450	40400	40400	40400	40400	6
208	20240703	151000	1656111050	40400	40300	40400	40300	21
209	20240703	150900	1655263400	40450	40450	40450	40400	8
210	20240703	150800	1654939950	40500	40400	40500	40350	430
211	20240703	150700	1637578450	40450	40400	40450	40400	22
212	20240703	150600	1636689600	40400	40400	40400	40400	61
213	20240703	150500	1634225200	40400	40400	40400	40400	4
214	20240703	150400	1634063600	40400	40450	40450	40400	80
215	20240703	150300	1630829350	40450	40500	40500	40450	131
216	20240703	150200	1625529800	40500	40500	40550	40500	111
217	20240703	150100	1621034250	40500	40500	40500	40500	3
218	20240703	150000	1620912750	40500	40550	40550	40500	50
219	20240703	145900	1618885950	40500	40500	40550	40500	58
220	20240703	145800	1616534750	40500	40500	40550	40500	128
221	20240703	145700	1611350300	40500	40500	40550	40500	5
222	20240703	145600	1611147750	40500	40500	40550	40500	117
223	20240703	145500	1606408800	40500	40550	40550	40500	37
224	20240703	145400	1604909750	40550	40500	40550	40500	20
225	20240703	145300	1604099200	40500	40500	40550	40500	18
226	20240703	145200	1603369750	40500	40500	40500	40500	8
227	20240703	145100	1603045750	40550	40500	40550	40500	24
228	20240703	145000	1602073300	40500	40550	40550	40500	26
229	20240703	144900	1601019650	40600	40500	40600	40500	41
230	20240703	144800	1599357150	40550	40600	40600	40550	193
231	20240703	144700	1591528250	40600	40550	40600	40550	35
232	20240703	144600	1590108850	40550	40550	40600	40550	119
233	20240703	144500	1585280450	40550	40550	40550	40550	37
234	20240703	144400	1583780100	40600	40550	40600	40550	13
235	20240703	144300	1583252500	40550	40600	40600	40550	30
236	20240703	144200	1582035300	40600	40500	40600	40500	95
237	20240703	144100	1578182600	40500	40500	40550	40500	15
238	20240703	144000	1577574650	40500	40500	40500	40500	17
239	20240703	143900	1576886150	40550	40500	40550	40500	46
240	20240703	143800	1575021150	40500	40500	40500	40450	73
241	20240703	143700	1572064700	40450	40450	40450	40450	5
242	20240703	143600	1571862450	40450	40450	40500	40400	94
243	20240703	143500	1568061050	40450	40400	40450	40350	14
244	20240703	143400	1567495600	40450	40350	40450	40350	34
245	20240703	143300	1566122800	40400	40450	40450	40350	54
246	20240703	143200	1563938800	40400	40400	40400	40400	90
247	20240703	143100	1560302800	40400	40400	40450	40400	20
248	20240703	143000	1559494350	40450	40400	40450	40400	69
249	20240703	142900	1556706500	40500	40450	40500	40450	38
250	20240703	142800	1555168900	40400	40450	40450	40400	28
251	20240703	142700	1554036600	40400	40400	40400	40400	9
252	20240703	142600	1553673000	40400	40350	40400	40350	13
253	20240703	142500	1553148050	40350	40350	40400	40350	36
254	20240703	142400	1551695100	40350	40350	40400	40350	20
255	20240703	142300	1550887650	40400	40350	40400	40350	79
256	20240703	142200	1547696450	40400	40300	40400	40300	49
257	20240703	142100	1545720450	40400	40350	40400	40350	10
258	20240703	142000	1545316500	40350	40350	40350	40350	31
259	20240703	141900	1544065650	40350	40350	40400	40350	40
260	20240703	141800	1542450250	40400	40400	40400	40400	37
261	20240703	141700	1540955450	40400	40400	40450	40400	22
262	20240703	141600	1540066200	40400	40350	40400	40350	12
263	20240703	141500	1539581550	40400	40300	40400	40300	109
264	20240703	141400	1535188500	40300	40350	40400	40300	1003
265	20240703	141300	1494759000	40350	40400	40400	40350	116
266	20240703	141200	1490073000	40450	40400	40450	40400	36
267	20240703	141100	1488617150	40500	40450	40500	40450	41
268	20240703	141000	1486958250	40450	40500	40500	40450	83
269	20240703	140900	1483600400	40450	40450	40500	40450	22
270	20240703	140800	1482710050	40450	40450	40500	40450	15
271	20240703	140700	1482103000	40500	40450	40500	40450	10
272	20240703	140600	1481698050	40450	40500	40500	40450	35
273	20240703	140500	1480280800	40450	40450	40500	40450	17
274	20240703	140400	1479593100	40450	40450	40500	40450	24
275	20240703	140300	1478621900	40450	40500	40500	40450	44
276	20240703	140200	1476839950	40500	40550	40550	40450	51
277	20240703	140100	1474774100	40550	40550	40550	40450	477
278	20240703	140000	1455463750	40500	40500	40500	40500	4
279	20240703	135900	1455301750	40550	40600	40600	40550	36
280	20240703	135800	1453841500	40550	40550	40600	40500	52
281	20240703	135700	1451730650	40600	40550	40600	40550	80
282	20240703	135600	1448485150	40550	40600	40600	40550	30
283	20240703	135500	1447267200	40550	40550	40600	40550	8
284	20240703	135400	1446942750	40550	40600	40600	40550	54
285	20240703	135300	1444752600	40600	40550	40600	40550	59
286	20240703	135200	1442360100	40600	40600	40600	40600	20
287	20240703	135100	1441548100	40550	40550	40550	40550	6
288	20240703	135000	1441304800	40600	40600	40600	40550	54
289	20240703	134900	1439112450	40600	40550	40600	40550	40
290	20240703	134800	1437488800	40550	40600	40600	40550	17
291	20240703	134700	1436798700	40550	40550	40600	40550	17
292	20240703	134600	1436108850	40550	40550	40600	40550	35
293	20240703	134500	1434688500	40600	40550	40600	40550	16
294	20240703	134400	1434039250	40550	40600	40600	40550	14
295	20240703	134300	1433471100	40550	40550	40550	40550	6
296	20240703	134200	1433227800	40550	40550	40600	40550	17
297	20240703	134100	1432538000	40600	40650	40650	40600	73
298	20240703	134000	1429571550	40600	40600	40650	40600	95
299	20240703	133900	1425714100	40650	40650	40650	40600	46
300	20240703	133800	1423844450	40600	40600	40600	40600	124
301	20240703	133700	1418810050	40600	40650	40650	40600	49
302	20240703	133600	1416818400	40600	40650	40700	40600	349
303	20240703	133500	1402628550	40650	40550	40650	40550	540
304	20240703	133400	1380682850	40600	40550	40600	40550	33
305	20240703	133300	1379343200	40600	40550	40600	40550	634
306	20240703	133200	1353616650	40500	40450	40500	40450	387
307	20240703	133100	1337943450	40450	40450	40450	40450	128
308	20240703	133000	1332765850	40450	40400	40450	40400	16
309	20240703	132900	1332118950	40400	40400	40450	40400	16
310	20240703	132800	1331472000	40400	40450	40450	40400	54
311	20240703	132700	1329287900	40400	40400	40450	40400	25
312	20240703	132600	1328277450	40400	40450	40450	40400	28
313	20240703	132500	1327145000	40400	40450	40450	40400	16
314	20240703	132400	1326498100	40450	40450	40450	40400	21
315	20240703	132300	1325649050	40400	40400	40400	40400	31
316	20240703	132200	1324396650	40400	40450	40450	40400	32
317	20240703	132100	1323103400	40400	40400	40400	40400	6
318	20240703	132000	1322861000	40400	40400	40400	40350	27
319	20240703	131900	1321770250	40400	40400	40400	40400	9
320	20240703	131800	1321406650	40400	40400	40450	40400	11
321	20240703	131700	1320962150	40400	40450	40450	40400	25
322	20240703	131600	1319951700	40400	40400	40400	40400	5
323	20240703	131500	1319749700	40400	40400	40400	40400	16
324	20240703	131400	1319103300	40450	40450	40450	40450	0
325	20240703	131300	1319103300	40450	40450	40450	40400	81
326	20240703	131200	1315827100	40450	40350	40450	40350	11
327	20240703	131100	1315382850	40350	40400	40400	40350	32
328	20240703	131000	1314091600	40400	40400	40450	40400	111
329	20240703	130900	1309606750	40400	40400	40450	40400	19
330	20240703	130800	1308838550	40450	40400	40450	40400	21
331	20240703	130700	1307989700	40400	40450	40450	40400	13
332	20240703	130600	1307464050	40400	40400	40400	40400	6
333	20240703	130500	1307221650	40400	40300	40400	40300	14
334	20240703	130400	1306656150	40450	40400	40500	40400	329
335	20240703	130300	1293349850	40400	40400	40450	40400	16
336	20240703	130200	1292703050	40400	40400	40400	40400	106
337	20240703	130100	1288420650	40400	40350	40400	40300	29
338	20240703	130000	1287249350	40350	40300	40350	40300	13
339	20240703	125900	1286725050	40300	40300	40350	40300	9
340	20240703	125800	1286362250	40400	40350	40400	40350	24
341	20240703	125700	1285392700	40400	40400	40400	40400	55
342	20240703	125600	1283170700	40350	40350	40350	40350	101
343	20240703	125500	1279095350	40400	40400	40400	40350	40
344	20240703	125400	1277479400	40400	40350	40400	40350	2
345	20240703	125300	1277398650	40400	40350	40400	40350	129
346	20240703	125200	1272187900	40350	40400	40400	40350	49
347	20240703	125100	1270210300	40350	40350	40350	40350	14
348	20240703	125000	1269645400	40350	40300	40400	40300	34
349	20240703	124900	1268272150	40350	40350	40350	40350	101
350	20240703	124800	1264196800	40400	40350	40400	40350	11
351	20240703	124700	1263752550	40350	40350	40350	40300	13
352	20240703	124600	1263228050	40400	40400	40400	40350	22
353	20240703	124500	1262339300	40400	40300	40400	40300	113
354	20240703	124400	1257782800	40350	40300	40350	40300	2
355	20240703	124300	1257702150	40400	40300	40400	40300	31
356	20240703	124200	1256450900	40300	40300	40300	40300	1
357	20240703	124100	1256410600	40350	40350	40400	40350	256
358	20240703	124000	1246080350	40350	40350	40400	40350	45
359	20240703	123900	1244262650	40400	40400	40400	40400	49
360	20240703	123800	1242283050	40350	40350	40400	40350	110
361	20240703	123700	1237844100	40300	40300	40300	40300	8
362	20240703	123600	1237521700	40300	40350	40350	40300	12
363	20240703	123500	1237037650	40300	40350	40350	40300	10
364	20240703	123400	1236634200	40350	40350	40350	40350	21
365	20240703	123300	1235786850	40350	40300	40350	40300	10
366	20240703	123200	1235383500	40300	40300	40300	40300	2
367	20240703	123100	1235302900	40350	40350	40350	40300	52
368	20240703	123000	1233204800	40350	40300	40350	40300	48
369	20240703	122900	1231268900	40300	40300	40300	40300	7
370	20240703	122800	1230986800	40400	40350	40400	40350	102
371	20240703	122700	1226866450	40300	40300	40300	40300	1
372	20240703	122600	1226826150	40300	40300	40350	40300	121
373	20240703	122500	1221945000	40300	40300	40350	40300	18
374	20240703	122400	1221219050	40300	40300	40300	40300	1
375	20240703	122300	1221178750	40300	40300	40300	40300	2
376	20240703	122200	1221098150	40250	40300	40400	40250	103
377	20240703	122100	1216939350	40300	40300	40350	40300	82
378	20240703	122000	1213633800	40250	40250	40250	40200	30
379	20240703	121900	1212426350	40150	40150	40150	40150	0
380	20240703	121800	1212426350	40150	40250	40250	40150	62
381	20240703	121700	1209934800	40300	40250	40300	40250	59
382	20240703	121600	1207559200	40250	40200	40250	40200	20
383	20240703	121500	1206754750	40150	40150	40200	40150	25
384	20240703	121400	1205749900	40150	40150	40150	40150	10
385	20240703	121300	1205348400	40150	40100	40150	40100	10
386	20240703	121200	1204946950	40100	40100	40150	40100	19
387	20240703	121100	1204184900	40100	40100	40150	40100	11
388	20240703	121000	1203743350	40100	40100	40100	40100	9
389	20240703	120900	1203382450	40150	40150	40150	40100	31
390	20240703	120800	1202137850	40150	40100	40150	40100	10
391	20240703	120700	1201736400	40100	40100	40100	40100	6
392	20240703	120600	1201495800	40100	40050	40100	40050	14
393	20240703	120500	1200934650	40050	40000	40050	40000	4
394	20240703	120400	1200774600	40100	40000	40100	40000	12
395	20240703	120300	1200293650	40000	40050	40100	40000	252
396	20240703	120200	1190199950	40050	40050	40050	40050	6
397	20240703	120100	1189959650	40100	40100	40100	40100	12
398	20240703	120000	1189478450	40050	40050	40050	40050	4
399	20240703	115900	1189318250	40100	40050	40100	40050	15
400	20240703	115800	1188717050	40050	40100	40100	40050	85
401	20240703	115700	1185309700	40050	40050	40050	40050	3
402	20240703	115600	1185189550	40050	40000	40050	40000	4
403	20240703	115500	1185029400	40000	39950	40050	39950	20
404	20240703	115400	1184230150	40000	40150	40200	40000	1563
405	20240703	115300	1121635900	40150	40300	40300	40150	231
406	20240703	115200	1112346350	40250	40250	40250	40250	1
407	20240703	115100	1112306100	40300	40300	40300	40300	171
408	20240703	115000	1105414800	40400	40350	40400	40350	71
409	20240703	114900	1102547800	40350	40350	40350	40350	16
410	20240703	114800	1101902200	40300	40350	40400	40300	21
411	20240703	114700	1101054800	40300	40300	40350	40300	34
412	20240703	114600	1099683500	40300	40300	40350	40300	14
413	20240703	114500	1099118850	40300	40300	40300	40300	4
414	20240703	114400	1098957650	40350	40300	40350	40300	20
415	20240703	114300	1098150950	40300	40350	40350	40300	16
416	20240703	114200	1097505700	40300	40300	40300	40300	14
417	20240703	114100	1096941500	40350	40300	40350	40300	10
418	20240703	114000	1096538050	40300	40350	40350	40300	11
419	20240703	113900	1096094700	40300	40300	40350	40300	22
420	20240703	113800	1095207650	40350	40350	40350	40300	12
421	20240703	113700	1094723550	40350	40350	40400	40350	33
422	20240703	113600	1093391950	40300	40300	40400	40300	25
423	20240703	113500	1092383300	40300	40350	40350	40300	13
424	20240703	113400	1091858950	40350	40350	40350	40350	21
425	20240703	113300	1091011600	40350	40350	40350	40350	11
426	20240703	113200	1090567750	40400	40350	40400	40350	66
427	20240703	113100	1087904250	40400	40400	40450	40400	74
428	20240703	113000	1084914200	40400	40400	40400	40400	0
429	20240703	112900	1084914200	40400	40400	40450	40400	84
430	20240703	112800	1081520150	40400	40500	40550	40400	331
431	20240703	112700	1068107850	40450	40400	40450	40400	12
432	20240703	112600	1067622600	40400	40500	40500	40400	22
433	20240703	112500	1066731900	40500	40400	40500	40400	8
434	20240703	112400	1066408150	40500	40400	40500	40350	60
435	20240703	112300	1063983650	40400	40350	40400	40350	11
436	20240703	112200	1063539350	40400	40350	40400	40350	13
437	20240703	112100	1063014350	40350	40400	40400	40350	10
438	20240703	112000	1062610400	40400	40450	40450	40400	476
439	20240703	111900	1043371450	40450	40450	40500	40450	14
440	20240703	111800	1042804700	40450	40450	40450	40450	4
441	20240703	111700	1042642900	40500	40450	40500	40450	32
442	20240703	111600	1041347500	40450	40500	40500	40450	15
443	20240703	111500	1040740250	40450	40450	40450	40450	2
444	20240703	111400	1040659350	40500	40450	40500	40450	53
445	20240703	111300	1038515000	40400	40400	40400	40400	145
446	20240703	111200	1032657000	40450	40450	40500	40450	476
447	20240703	111100	1013402350	40450	40500	40500	40450	27
448	20240703	111000	1012309000	40450	40450	40500	40450	107
449	20240703	110900	1007978500	40400	40350	40400	40350	47
450	20240703	110800	1006079950	40350	40350	40350	40350	7
451	20240703	110700	1005797500	40400	40350	40400	40350	12
452	20240703	110600	1005312850	40300	40350	40350	40300	12
453	20240703	110500	1004828800	40300	40300	40300	40300	7
454	20240703	110400	1004546700	40350	40300	40350	40300	23
455	20240703	110300	1003619350	40250	40300	40300	40250	20
456	20240703	110200	1002814300	40350	40250	40350	40250	16
457	20240703	110100	1002169450	40250	40300	40300	40250	17
458	20240703	110000	1001484750	40300	40250	40300	40250	2
459	20240703	105900	1001404200	40250	40300	40300	40250	12
460	20240703	105800	1000920750	40300	40300	40300	40300	130
461	20240703	105700	995681750	40300	40300	40400	40300	46
462	20240703	105600	993827050	40300	40250	40300	40250	3
463	20240703	105500	993706250	40300	40250	40300	40250	23
464	20240703	105400	992780050	40250	40200	40250	40200	19
465	20240703	105300	992015450	40200	40250	40250	40150	29
466	20240703	105200	990848850	40250	40200	40300	40150	584
467	20240703	105100	967371150	40250	40300	40300	40250	51
468	20240703	105000	965316450	40400	40250	40400	40250	39
469	20240703	104900	963742250	40450	40450	40450	40450	13
470	20240703	104800	963216400	40250	40400	40400	40250	3
471	20240703	104700	963095500	40450	40350	40450	40350	102
472	20240703	104600	958974650	40200	40400	40400	40200	9
473	20240703	104500	958612250	40200	40400	40400	40200	55
474	20240703	104400	956399400	40200	40400	40400	40200	293
475	20240703	104300	944605600	40250	40250	40300	40250	29
476	20240703	104200	943437100	40250	40250	40300	40250	21
477	20240703	104100	942591400	40300	40250	40300	40250	3
478	20240703	104000	942470600	40250	40300	40400	40250	265
479	20240703	103900	931797400	40300	40400	40400	40300	12
480	20240703	103800	931312800	40400	40400	40400	40400	37
481	20240703	103700	929818000	40450	40400	40450	40400	34
482	20240703	103600	928442900	40400	40400	40400	40400	4
483	20240703	103500	928281300	40500	40400	40500	40400	55
484	20240703	103400	926056600	40500	40400	40500	40400	34
485	20240703	103300	924680600	40250	40300	40300	40250	28
486	20240703	103200	923552500	40300	40400	40400	40300	19
487	20240703	103100	922786000	40300	40300	40350	40300	180
488	20240703	103000	915528000	40250	40250	40300	40250	15
489	20240703	102900	914923800	40300	40300	40300	40300	3
490	20240703	102800	914802900	40300	40250	40300	40250	12
491	20240703	102700	914319450	40300	40300	40300	40250	34
492	20240703	102600	912949400	40300	40300	40300	40250	40
493	20240703	102500	911337500	40300	40250	40300	40250	12
494	20240703	102400	910854050	40250	40250	40250	40250	3
495	20240703	102300	910733300	40300	40300	40300	40250	62
496	20240703	102200	908237300	40250	40300	40300	40250	11
497	20240703	102100	907794100	40250	40200	40250	40200	22
498	20240703	102000	906908650	40200	40200	40200	40200	76
499	20240703	101900	903853450	40200	40250	40250	40200	86
500	20240703	101800	900392400	40300	40300	40300	40300	34
501	20240703	101700	899022200	40250	40200	40250	40200	26
502	20240703	101600	897976050	40200	40150	40250	40150	54
503	20240703	101500	895805500	40150	40150	40200	40150	108
504	20240703	101400	891468150	40200	40150	40200	40150	595
505	20240703	101300	867576400	40250	40200	40250	40150	212
506	20240703	101200	859053600	40300	40200	40300	40200	10
507	20240703	101100	858650700	40200	40200	40200	40200	145
508	20240703	101000	852821700	40200	40200	40350	40200	92
509	20240703	100900	849121200	40200	40250	40350	40200	171
510	20240703	100800	842246800	40350	40350	40350	40200	617
511	20240703	100700	817397300	40500	40350	40500	40350	112
512	20240703	100600	812873750	40350	40450	40450	40350	194
513	20240703	100500	805040800	40500	40450	40550	40450	28
514	20240703	100400	803906550	40450	40500	40500	40450	60
515	20240703	100300	801478950	40500	40500	40500	40500	16
516	20240703	100200	800830950	40450	40500	40500	40450	144
517	20240703	100100	794999100	40450	40350	40450	40350	36
518	20240703	100000	793545950	40500	40500	40500	40500	10
519	20240703	095900	793140950	40350	40400	40450	40350	494
520	20240703	095800	773195750	40400	40400	40450	40400	67
521	20240703	095700	770488500	40400	40450	40450	40400	12
522	20240703	095600	770003200	40350	40400	40400	40350	142
523	20240703	095500	764273250	40350	40450	40500	40350	107
524	20240703	095400	759954150	40400	40450	40500	40400	441
525	20240703	095300	742136550	40450	40500	40500	40450	82
526	20240703	095200	738818850	40500	40600	40600	40500	134
527	20240703	095100	733391750	40600	40500	40600	40500	70
528	20240703	095000	730555850	40600	40600	40600	40600	12
529	20240703	094900	730068650	40600	40600	40600	40550	167
530	20240703	094800	723294700	40600	40650	40650	40600	240
531	20240703	094700	713547300	40650	40750	40750	40650	1257
532	20240703	094600	662354450	40750	40750	40800	40750	29
533	20240703	094500	661172300	40750	40800	40850	40750	96
534	20240703	094400	657255250	40800	40800	40850	40800	63
535	20240703	094300	654682250	40800	40850	40850	40800	99
536	20240703	094200	650639150	40850	40800	40850	40800	13
537	20240703	094100	650108650	40850	40850	40850	40850	38
538	20240703	094000	648556350	40850	40850	40850	40850	31
539	20240703	093900	647290000	40750	40700	40750	40700	309
540	20240703	093800	634698850	40700	40750	40750	40700	42
541	20240703	093700	632987950	40750	40750	40750	40750	25
542	20240703	093600	631969200	40900	40750	40900	40750	77
543	20240703	093500	628825000	40900	40800	40900	40750	340
544	20240703	093400	614931900	40750	40800	40800	40750	24
545	20240703	093300	613953500	40700	40700	40800	40700	35
546	20240703	093200	612528100	40700	40700	40700	40700	208
547	20240703	093100	604062500	40750	40750	40800	40750	694
548	20240703	093000	575781600	40750	40800	40800	40750	23
549	20240703	092900	574843500	40800	40800	40800	40800	4
550	20240703	092800	574680300	40800	40700	40800	40700	452
551	20240703	092700	556252300	40750	40850	40850	40750	617
552	20240703	092600	531083650	40850	40900	40900	40800	19
553	20240703	092500	530307500	40900	40850	40900	40800	114
554	20240703	092400	525650500	40850	40900	40900	40850	3
555	20240703	092300	525527850	40900	40850	40900	40800	856
556	20240703	092200	490524050	40850	40800	40850	40750	567
557	20240703	092100	467365550	40800	40800	40800	40800	33
558	20240703	092000	466019150	40700	40700	40800	40700	800
559	20240703	091900	433419100	40650	40650	40650	40650	55
560	20240703	091800	431183350	40650	40650	40750	40650	130
561	20240703	091700	425897850	40650	40800	40800	40650	113
562	20240703	091600	421294350	40800	40800	40900	40800	271
563	20240703	091500	410221900	40750	40650	40750	40650	56
564	20240703	091400	407942450	40650	40800	40800	40650	596
565	20240703	091300	383685150	40800	40900	40900	40750	515
566	20240703	091200	362664350	40900	41100	41100	40900	318
567	20240703	091100	349626150	41100	41100	41200	41100	581
568	20240703	091000	325709200	41100	41050	41100	40850	798
569	20240703	090900	292964050	41100	40900	41100	40800	1873
570	20240703	090800	216326100	40900	40800	40900	40800	635
571	20240703	090700	190395750	40800	40750	40800	40700	226
572	20240703	090600	181180200	40700	40600	40750	40500	515
573	20240703	090500	160218650	40650	40500	40650	40500	610
574	20240703	090400	135498650	40500	40400	40500	40400	226
575	20240703	090300	126358350	40250	40400	40400	40250	256
576	20240703	090200	116044800	40400	40450	40450	40350	782
577	20240703	090100	84469050	40450	40350	40450	40300	364
578	20240703	090000	69774700	40300	40250	40450	40250	1473