KissMeData/178920/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203900	9062364400	29800	29800	29800	29800	4906
3	20240709	203800	9062364400	29800	29800	29800	29800	0
4	20240709	203700	9062364400	29800	29800	29800	29800	0
5	20240709	203600	9062364400	29800	29800	29800	29800	0
6	20240709	203500	9062364400	29800	29800	29800	29800	0
7	20240709	203400	9062364400	29800	29800	29800	29800	0
8	20240709	203300	9062364400	29800	29800	29800	29800	0
9	20240709	203200	9062364400	29800	29800	29800	29800	0
10	20240709	203100	9062364400	29800	29800	29800	29800	0
11	20240709	203000	9062364400	29800	29800	29800	29800	0
12	20240709	202900	9062364400	29800	29800	29800	29800	0
13	20240709	202800	9062364400	29800	29800	29800	29800	0
14	20240709	202700	9062364400	29800	29800	29800	29800	0
15	20240709	202600	9062364400	29800	29800	29800	29800	0
16	20240709	202500	9062364400	29800	29800	29800	29800	0
17	20240709	202400	9062364400	29800	29800	29800	29800	0
18	20240709	202300	9062364400	29800	29800	29800	29800	0
19	20240709	202200	9062364400	29800	29800	29800	29800	0
20	20240709	202100	9062364400	29800	29800	29800	29800	0
21	20240709	202000	9062364400	29800	29800	29800	29800	0
22	20240709	201900	9062364400	29800	29800	29800	29800	0
23	20240709	201800	9062364400	29800	29800	29800	29800	0
24	20240709	201700	9062364400	29800	29800	29800	29800	0
25	20240709	201600	9062364400	29800	29800	29800	29800	0
26	20240709	201500	9062364400	29800	29800	29800	29800	0
27	20240709	201400	9062364400	29800	29800	29800	29800	0
28	20240709	201300	9062364400	29800	29800	29800	29800	0
29	20240709	201200	9062364400	29800	29800	29800	29800	0
30	20240709	201100	9062364400	29800	29800	29800	29800	0
31	20240709	201000	9062364400	29800	29800	29800	29800	0
32	20240709	200900	9062364400	29800	29800	29800	29800	4906
33	20240709	200800	9062364400	29800	29800	29800	29800	0
34	20240709	200700	9062364400	29800	29800	29800	29800	0
35	20240709	200600	9062364400	29800	29800	29800	29800	0
36	20240709	200500	9062364400	29800	29800	29800	29800	0
37	20240709	200400	9062364400	29800	29800	29800	29800	0
38	20240709	200300	9062364400	29800	29800	29800	29800	0
39	20240709	200200	9062364400	29800	29800	29800	29800	0
40	20240709	200100	9062364400	29800	29800	29800	29800	0
41	20240709	200000	9062364400	29800	29800	29800	29800	0
42	20240709	195900	9062364400	29800	29800	29800	29800	0
43	20240709	195800	9062364400	29800	29800	29800	29800	0
44	20240709	195700	9062364400	29800	29800	29800	29800	0
45	20240709	195600	9062364400	29800	29800	29800	29800	0
46	20240709	195500	9062364400	29800	29800	29800	29800	0
47	20240709	195400	9062364400	29800	29800	29800	29800	0
48	20240709	195300	9062364400	29800	29800	29800	29800	0
49	20240709	195200	9062364400	29800	29800	29800	29800	0
50	20240709	195100	9062364400	29800	29800	29800	29800	0
51	20240709	195000	9062364400	29800	29800	29800	29800	0
52	20240709	194900	9062364400	29800	29800	29800	29800	0
53	20240709	194800	9062364400	29800	29800	29800	29800	0
54	20240709	194700	9062364400	29800	29800	29800	29800	0
55	20240709	194600	9062364400	29800	29800	29800	29800	0
56	20240709	194500	9062364400	29800	29800	29800	29800	0
57	20240709	194400	9062364400	29800	29800	29800	29800	0
58	20240709	194300	9062364400	29800	29800	29800	29800	0
59	20240709	194200	9062364400	29800	29800	29800	29800	0
60	20240709	194100	9062364400	29800	29800	29800	29800	0
61	20240709	194000	9062364400	29800	29800	29800	29800	0
62	20240709	193900	9062364400	29800	29800	29800	29800	4906
63	20240709	193800	9062364400	29800	29800	29800	29800	0
64	20240709	193700	9062364400	29800	29800	29800	29800	0
65	20240709	193600	9062364400	29800	29800	29800	29800	0
66	20240709	193500	9062364400	29800	29800	29800	29800	0
67	20240709	193400	9062364400	29800	29800	29800	29800	0
68	20240709	193300	9062364400	29800	29800	29800	29800	0
69	20240709	193200	9062364400	29800	29800	29800	29800	0
70	20240709	193100	9062364400	29800	29800	29800	29800	0
71	20240709	193000	9062364400	29800	29800	29800	29800	0
72	20240709	192900	9062364400	29800	29800	29800	29800	0
73	20240709	192800	9062364400	29800	29800	29800	29800	0
74	20240709	192700	9062364400	29800	29800	29800	29800	0
75	20240709	192600	9062364400	29800	29800	29800	29800	0
76	20240709	192500	9062364400	29800	29800	29800	29800	0
77	20240709	192400	9062364400	29800	29800	29800	29800	0
78	20240709	192300	9062364400	29800	29800	29800	29800	0
79	20240709	192200	9062364400	29800	29800	29800	29800	0
80	20240709	192100	9062364400	29800	29800	29800	29800	0
81	20240709	192000	9062364400	29800	29800	29800	29800	0
82	20240709	191900	9062364400	29800	29800	29800	29800	0
83	20240709	191800	9062364400	29800	29800	29800	29800	0
84	20240709	191700	9062364400	29800	29800	29800	29800	0
85	20240709	191600	9062364400	29800	29800	29800	29800	0
86	20240709	191500	9062364400	29800	29800	29800	29800	0
87	20240709	191400	9062364400	29800	29800	29800	29800	0
88	20240709	191300	9062364400	29800	29800	29800	29800	0
89	20240709	191200	9062364400	29800	29800	29800	29800	0
90	20240709	191100	9062364400	29800	29800	29800	29800	0
91	20240709	191000	9062364400	29800	29800	29800	29800	0
92	20240709	190900	9062364400	29800	29800	29800	29800	4906
93	20240709	190800	9062364400	29800	29800	29800	29800	0
94	20240709	190700	9062364400	29800	29800	29800	29800	0
95	20240709	190600	9062364400	29800	29800	29800	29800	0
96	20240709	190500	9062364400	29800	29800	29800	29800	0
97	20240709	190400	9062364400	29800	29800	29800	29800	0
98	20240709	190300	9062364400	29800	29800	29800	29800	0
99	20240709	190200	9062364400	29800	29800	29800	29800	0
100	20240709	190100	9062364400	29800	29800	29800	29800	0
101	20240709	190000	9062364400	29800	29800	29800	29800	0
102	20240709	185900	9062364400	29800	29800	29800	29800	0
103	20240709	185800	9062364400	29800	29800	29800	29800	0
104	20240709	185700	9062364400	29800	29800	29800	29800	0
105	20240709	185600	9062364400	29800	29800	29800	29800	0
106	20240709	185500	9062364400	29800	29800	29800	29800	0
107	20240709	185400	9062364400	29800	29800	29800	29800	0
108	20240709	185300	9062364400	29800	29800	29800	29800	0
109	20240709	185200	9062364400	29800	29800	29800	29800	0
110	20240709	185100	9062364400	29800	29800	29800	29800	0
111	20240709	185000	9062364400	29800	29800	29800	29800	0
112	20240709	184900	9062364400	29800	29800	29800	29800	0
113	20240709	184800	9062364400	29800	29800	29800	29800	0
114	20240709	184700	9062364400	29800	29800	29800	29800	0
115	20240709	184600	9062364400	29800	29800	29800	29800	0
116	20240709	184500	9062364400	29800	29800	29800	29800	0
117	20240709	184400	9062364400	29800	29800	29800	29800	0
118	20240709	184300	9062364400	29800	29800	29800	29800	0
119	20240709	184200	9062364400	29800	29800	29800	29800	0
120	20240709	184100	9062364400	29800	29800	29800	29800	0
121	20240709	184000	9062364400	29800	29800	29800	29800	0
122	20240709	183900	9062364400	29800	29800	29800	29800	4906
123	20240709	183800	9062364400	29800	29800	29800	29800	0
124	20240709	183700	9062364400	29800	29800	29800	29800	0
125	20240709	183600	9062364400	29800	29800	29800	29800	0
126	20240709	183500	9062364400	29800	29800	29800	29800	0
127	20240709	183400	9062364400	29800	29800	29800	29800	0
128	20240709	183300	9062364400	29800	29800	29800	29800	0
129	20240709	183200	9062364400	29800	29800	29800	29800	0
130	20240709	183100	9062364400	29800	29800	29800	29800	0
131	20240709	183000	9062364400	29800	29800	29800	29800	0
132	20240709	182900	9062364400	29800	29800	29800	29800	0
133	20240709	182800	9062364400	29800	29800	29800	29800	0
134	20240709	182700	9062364400	29800	29800	29800	29800	0
135	20240709	182600	9062364400	29800	29800	29800	29800	0
136	20240709	182500	9062364400	29800	29800	29800	29800	0
137	20240709	182400	9062364400	29800	29800	29800	29800	0
138	20240709	182300	9062364400	29800	29800	29800	29800	0
139	20240709	182200	9062364400	29800	29800	29800	29800	0
140	20240709	182100	9062364400	29800	29800	29800	29800	0
141	20240709	182000	9062364400	29800	29800	29800	29800	0
142	20240709	181900	9062364400	29800	29800	29800	29800	0
143	20240709	181800	9062364400	29800	29800	29800	29800	0
144	20240709	181700	9062364400	29800	29800	29800	29800	0
145	20240709	181600	9062364400	29800	29800	29800	29800	0
146	20240709	181500	9062364400	29800	29800	29800	29800	0
147	20240709	181400	9062364400	29800	29800	29800	29800	0
148	20240709	181300	9062364400	29800	29800	29800	29800	0
149	20240709	181200	9062364400	29800	29800	29800	29800	0
150	20240709	181100	9062364400	29800	29800	29800	29800	0
151	20240709	181000	9062364400	29800	29800	29800	29800	0
152	20240709	180900	9062364400	29800	29800	29800	29800	4906
153	20240709	180800	9062364400	29800	29800	29800	29800	0
154	20240709	180700	9062364400	29800	29800	29800	29800	0
155	20240709	180600	9062364400	29800	29800	29800	29800	0
156	20240709	180500	9062364400	29800	29800	29800	29800	0
157	20240709	180400	9062364400	29800	29800	29800	29800	0
158	20240709	180300	9062364400	29800	29800	29800	29800	0
159	20240709	180200	9062364400	29800	29800	29800	29800	0
160	20240709	180100	9062364400	29800	29800	29800	29800	0
161	20240709	180000	9062364400	29800	29800	29800	29800	0
162	20240709	175900	9062364400	29800	29800	29800	29800	0
163	20240709	175800	9062364400	29800	29800	29800	29800	0
164	20240709	175700	9062364400	29800	29800	29800	29800	0
165	20240709	175600	9062364400	29800	29800	29800	29800	0
166	20240709	175500	9062364400	29800	29800	29800	29800	0
167	20240709	175400	9062364400	29800	29800	29800	29800	0
168	20240709	175300	9062364400	29800	29800	29800	29800	0
169	20240709	175200	9062364400	29800	29800	29800	29800	0
170	20240709	175100	9062364400	29800	29800	29800	29800	0
171	20240709	175000	9062364400	29800	29800	29800	29800	0
172	20240709	174900	9062364400	29800	29800	29800	29800	0
173	20240709	174800	9062364400	29800	29800	29800	29800	0
174	20240709	174700	9062364400	29800	29800	29800	29800	0
175	20240709	174600	9062364400	29800	29800	29800	29800	0
176	20240709	174500	9062364400	29800	29800	29800	29800	0
177	20240709	174400	9062364400	29800	29800	29800	29800	0
178	20240709	174300	9062364400	29800	29800	29800	29800	0
179	20240709	174200	9062364400	29800	29800	29800	29800	0
180	20240709	174100	9062364400	29800	29800	29800	29800	0
181	20240709	174000	9062364400	29800	29800	29800	29800	0
182	20240709	173900	9062364400	29800	29800	29800	29800	4906
183	20240709	173800	9062364400	29800	29800	29800	29800	0
184	20240709	173700	9062364400	29800	29800	29800	29800	0
185	20240709	173600	9062364400	29800	29800	29800	29800	0
186	20240709	173500	9062364400	29800	29800	29800	29800	0
187	20240709	173400	9062364400	29800	29800	29800	29800	0
188	20240709	173300	9062364400	29800	29800	29800	29800	0
189	20240709	173200	9062364400	29800	29800	29800	29800	0
190	20240709	173100	9062364400	29800	29800	29800	29800	0
191	20240709	173000	9062364400	29800	29800	29800	29800	0
192	20240709	172900	9062364400	29800	29800	29800	29800	0
193	20240709	172800	9062364400	29800	29800	29800	29800	0
194	20240709	172700	9062364400	29800	29800	29800	29800	0
195	20240709	172600	9062364400	29800	29800	29800	29800	0
196	20240709	172500	9062364400	29800	29800	29800	29800	0
197	20240709	172400	9062364400	29800	29800	29800	29800	0
198	20240709	172300	9062364400	29800	29800	29800	29800	0
199	20240709	172200	9062364400	29800	29800	29800	29800	0
200	20240709	172100	9062364400	29800	29800	29800	29800	0
201	20240709	172000	9062364400	29800	29800	29800	29800	0
202	20240709	171900	9062364400	29800	29800	29800	29800	0
203	20240709	171800	9062364400	29800	29800	29800	29800	0
204	20240709	171700	9062364400	29800	29800	29800	29800	0
205	20240709	171600	9062364400	29800	29800	29800	29800	0
206	20240709	171500	9062364400	29800	29800	29800	29800	0
207	20240709	171400	9062364400	29800	29800	29800	29800	0
208	20240709	171300	9062364400	29800	29800	29800	29800	0
209	20240709	171200	9062364400	29800	29800	29800	29800	0
210	20240709	171100	9062364400	29800	29800	29800	29800	0
211	20240709	171000	9062364400	29800	29800	29800	29800	0
212	20240709	170900	9062364400	29800	29800	29800	29800	4906
213	20240709	170800	9062364400	29800	29800	29800	29800	0
214	20240709	170700	9062364400	29800	29800	29800	29800	0
215	20240709	170600	9062364400	29800	29800	29800	29800	0
216	20240709	170500	9062364400	29800	29800	29800	29800	0
217	20240709	170400	9062364400	29800	29800	29800	29800	0
218	20240709	170300	9062364400	29800	29800	29800	29800	0
219	20240709	170200	9062364400	29800	29800	29800	29800	0
220	20240709	170100	9062364400	29800	29800	29800	29800	0
221	20240709	170000	9062364400	29800	29800	29800	29800	0
222	20240709	165900	9062364400	29800	29800	29800	29800	0
223	20240709	165800	9062364400	29800	29800	29800	29800	0
224	20240709	165700	9062364400	29800	29800	29800	29800	0
225	20240709	165600	9062364400	29800	29800	29800	29800	0
226	20240709	165500	9062364400	29800	29800	29800	29800	0
227	20240709	165400	9062364400	29800	29800	29800	29800	0
228	20240709	165300	9062364400	29800	29800	29800	29800	0
229	20240709	165200	9062364400	29800	29800	29800	29800	0
230	20240709	165100	9062364400	29800	29800	29800	29800	0
231	20240709	165000	9062364400	29800	29800	29800	29800	0
232	20240709	164900	9062364400	29800	29800	29800	29800	0
233	20240709	164800	9062364400	29800	29800	29800	29800	0
234	20240709	164700	9062364400	29800	29800	29800	29800	0
235	20240709	164600	9062364400	29800	29800	29800	29800	0
236	20240709	164500	9062364400	29800	29800	29800	29800	0
237	20240709	164400	9062364400	29800	29800	29800	29800	0
238	20240709	164300	9062364400	29800	29800	29800	29800	0
239	20240709	164200	9062364400	29800	29800	29800	29800	0
240	20240709	164100	9062364400	29800	29800	29800	29800	0
241	20240709	164000	9062364400	29800	29800	29800	29800	0
242	20240709	163900	9062364400	29800	29800	29800	29800	4906
243	20240709	163800	9062364400	29800	29800	29800	29800	0
244	20240709	163700	9062364400	29800	29800	29800	29800	0
245	20240709	163600	9062364400	29800	29800	29800	29800	0
246	20240709	163500	9062364400	29800	29800	29800	29800	0
247	20240709	163400	9062364400	29800	29800	29800	29800	0
248	20240709	163300	9062364400	29800	29800	29800	29800	0
249	20240709	163200	9062364400	29800	29800	29800	29800	0
250	20240709	163100	9062364400	29800	29800	29800	29800	0
251	20240709	163000	9062364400	29800	29800	29800	29800	0
252	20240709	162900	9062364400	29800	29800	29800	29800	0
253	20240709	162800	9062364400	29800	29800	29800	29800	0
254	20240709	162700	9062364400	29800	29800	29800	29800	0
255	20240709	162600	9062364400	29800	29800	29800	29800	0
256	20240709	162500	9062364400	29800	29800	29800	29800	0
257	20240709	162400	9062364400	29800	29800	29800	29800	0
258	20240709	162300	9062364400	29800	29800	29800	29800	0
259	20240709	162200	9062364400	29800	29800	29800	29800	0
260	20240709	162100	9062364400	29800	29800	29800	29800	0
261	20240709	162000	9062364400	29800	29800	29800	29800	0
262	20240709	161900	9062364400	29800	29800	29800	29800	0
263	20240709	161800	9062364400	29800	29800	29800	29800	0
264	20240709	161700	9062364400	29800	29800	29800	29800	0
265	20240709	161600	9062364400	29800	29800	29800	29800	0
266	20240709	161500	9062364400	29800	29800	29800	29800	0
267	20240709	161400	9062364400	29800	29800	29800	29800	0
268	20240709	161300	9062364400	29800	29800	29800	29800	0
269	20240709	161200	9062364400	29800	29800	29800	29800	0
270	20240709	161100	9062364400	29800	29800	29800	29800	0
271	20240709	161000	9062364400	29800	29800	29800	29800	0
272	20240709	160900	9062364400	29800	29800	29800	29800	4906
273	20240709	160800	9062364400	29800	29800	29800	29800	0
274	20240709	160700	9062364400	29800	29800	29800	29800	0
275	20240709	160600	9062364400	29800	29800	29800	29800	0
276	20240709	160500	9062364400	29800	29800	29800	29800	0
277	20240709	160400	9062364400	29800	29800	29800	29800	0
278	20240709	160300	9062364400	29800	29800	29800	29800	0
279	20240709	160200	9062364400	29800	29800	29800	29800	0
280	20240709	160100	9062364400	29800	29800	29800	29800	0
281	20240709	160000	9062364400	29800	29800	29800	29800	0
282	20240709	155900	9062364400	29800	29800	29800	29800	0
283	20240709	155800	9062364400	29800	29800	29800	29800	0
284	20240709	155700	9062364400	29800	29800	29800	29800	0
285	20240709	155600	9062364400	29800	29800	29800	29800	0
286	20240709	155500	9062364400	29800	29800	29800	29800	0
287	20240709	155400	9062364400	29800	29800	29800	29800	0
288	20240709	155300	9062364400	29800	29800	29800	29800	0
289	20240709	155200	9062364400	29800	29800	29800	29800	0
290	20240709	155100	9062364400	29800	29800	29800	29800	0
291	20240709	155000	9062364400	29800	29800	29800	29800	0
292	20240709	154900	9062364400	29800	29800	29800	29800	0
293	20240709	154800	9062364400	29800	29800	29800	29800	0
294	20240709	154700	9062364400	29800	29800	29800	29800	0
295	20240709	154600	9062364400	29800	29800	29800	29800	0
296	20240709	154500	9062364400	29800	29800	29800	29800	0
297	20240709	154400	9062364400	29800	29800	29800	29800	0
298	20240709	154300	9062364400	29800	29800	29800	29800	0
299	20240709	154200	9062364400	29800	29800	29800	29800	0
300	20240709	154100	9062364400	29800	29800	29800	29800	0
301	20240709	154000	9062364400	29800	29800	29800	29800	0
302	20240709	153900	9062364400	29800	29800	29800	29800	4906
303	20240709	153800	9062364400	29800	29800	29800	29800	0
304	20240709	153700	9062364400	29800	29800	29800	29800	0
305	20240709	153600	9062364400	29800	29800	29800	29800	0
306	20240709	153500	9062364400	29800	29800	29800	29800	0
307	20240709	153400	9062364400	29800	29800	29800	29800	0
308	20240709	153300	9062364400	29800	29800	29800	29800	0
309	20240709	153200	9062364400	29800	29800	29800	29800	0
310	20240709	153100	9062364400	29800	29800	29800	29800	0
311	20240709	153000	9062364400	29800	29800	29800	29800	4906
312	20240709	152900	8916165600	29600	29600	29600	29600	0
313	20240709	152800	8916165600	29600	29600	29600	29600	0
314	20240709	152700	8916165600	29600	29600	29600	29600	0
315	20240709	152600	8916165600	29600	29600	29600	29600	0
316	20240709	152500	8916165600	29600	29600	29600	29600	0
317	20240709	152400	8916165600	29600	29600	29600	29600	0
318	20240709	152300	8916165600	29600	29600	29600	29600	0
319	20240709	152200	8916165600	29600	29600	29600	29600	0
320	20240709	152100	8916165600	29600	29600	29600	29600	0
321	20240709	152000	8916165600	29600	29600	29600	29600	0
322	20240709	151900	8916165600	29600	29800	29850	29500	2467
323	20240709	151800	8842919150	29800	29800	29850	29800	351
324	20240709	151700	8832456550	29850	29800	29850	29750	2629
325	20240709	151600	8754109250	29750	29750	29850	29750	811
326	20240709	151500	8729954950	29800	29750	29800	29700	1750
327	20240709	151400	8677850950	29750	29700	29800	29700	316
328	20240709	151300	8668448900	29750	29750	29750	29700	591
329	20240709	151200	8650870550	29750	29750	29750	29700	645
330	20240709	151100	8631681850	29750	29750	29750	29750	74
331	20240709	151000	8629480350	29700	29700	29750	29700	126
332	20240709	150900	8625733600	29700	29700	29750	29700	107
333	20240709	150800	8622553050	29750	29750	29750	29700	555
334	20240709	150700	8606065950	29750	29700	29750	29650	332
335	20240709	150600	8596206350	29700	29700	29750	29650	1487
336	20240709	150500	8552047800	29700	29650	29700	29650	1650
337	20240709	150400	8503049500	29700	29650	29700	29650	75
338	20240709	150300	8500824250	29650	29650	29650	29600	395
339	20240709	150200	8489121550	29600	29600	29650	29550	546
340	20240709	150100	8472955350	29600	29600	29600	29550	654
341	20240709	150000	8453597050	29550	29600	29600	29550	63
342	20240709	145900	8451733150	29600	29600	29600	29550	370
343	20240709	145800	8440785200	29550	29550	29600	29550	789
344	20240709	145700	8417462150	29550	29550	29600	29550	271
345	20240709	145600	8409449600	29600	29600	29600	29550	101
346	20240709	145500	8406460250	29550	29600	29600	29550	422
347	20240709	145400	8393983150	29550	29550	29600	29550	51
348	20240709	145300	8392475750	29600	29600	29600	29550	253
349	20240709	145200	8384987200	29550	29600	29600	29550	441
350	20240709	145100	8371935200	29650	29650	29650	29650	91
351	20240709	145000	8369237050	29650	29650	29700	29600	68
352	20240709	144900	8367220850	29650	29700	29700	29600	56
353	20240709	144800	8365562300	29700	29600	29700	29600	558
354	20240709	144700	8349033600	29650	29550	29650	29550	106
355	20240709	144600	8345894650	29550	29650	29700	29550	498
356	20240709	144500	8331145350	29650	29700	29700	29650	563
357	20240709	144400	8314424450	29650	29650	29700	29600	615
358	20240709	144300	8296191250	29650	29650	29650	29600	115
359	20240709	144200	8292785300	29650	29600	29650	29600	1267
360	20240709	144100	8255280800	29600	29550	29600	29550	40
361	20240709	144000	8254098250	29600	29600	29600	29550	123
362	20240709	143900	8250459050	29550	29500	29600	29500	28
363	20240709	143800	8249631550	29500	29500	29600	29500	185
364	20240709	143700	8244173300	29600	29550	29600	29500	574
365	20240709	143600	8227221550	29500	29550	29550	29500	632
366	20240709	143500	8208568900	29550	29600	29600	29550	608
367	20240709	143400	8190598500	29600	29600	29600	29550	406
368	20240709	143300	8178585250	29600	29600	29650	29600	208
369	20240709	143200	8172424600	29550	29700	29700	29550	394
370	20240709	143100	8160743600	29650	29650	29700	29650	117
371	20240709	143000	8157274500	29700	29600	29700	29600	212
372	20240709	142900	8150989000	29600	29600	29650	29600	95
373	20240709	142800	8148172800	29600	29550	29700	29550	81
374	20240709	142700	8145773450	29700	29550	29700	29550	351
375	20240709	142600	8135379300	29550	29550	29550	29500	121
376	20240709	142500	8131805350	29500	29550	29550	29500	925
377	20240709	142400	8104509100	29600	29550	29600	29550	296
378	20240709	142300	8095757600	29550	29600	29650	29550	663
379	20240709	142200	8076152200	29600	29650	29650	29600	1584
380	20240709	142100	8029223750	29650	29700	29700	29650	1372
381	20240709	142000	7988491650	29700	29750	29750	29700	191
382	20240709	141900	7982814750	29700	29750	29750	29700	143
383	20240709	141800	7978567600	29700	29800	29800	29700	528
384	20240709	141700	7962857900	29750	29750	29800	29750	418
385	20240709	141600	7950421250	29800	29800	29800	29750	238
386	20240709	141500	7943337700	29750	29750	29800	29750	123
387	20240709	141400	7939673750	29800	29750	29800	29750	12
388	20240709	141300	7939316350	29800	29800	29850	29750	349
389	20240709	141200	7928913000	29800	29800	29850	29800	156
390	20240709	141100	7924263700	29800	29800	29850	29800	91
391	20240709	141000	7921548050	29800	29800	29850	29750	693
392	20240709	140900	7900895850	29800	29800	29850	29800	246
393	20240709	140800	7893553650	29800	29800	29800	29750	1005
394	20240709	140700	7863604700	29750	29750	29800	29750	169
395	20240709	140600	7858572550	29750	29800	29800	29750	50
396	20240709	140500	7857083050	29750	29750	29750	29700	792
397	20240709	140400	7833529750	29750	29700	29800	29700	781
398	20240709	140300	7810294050	29700	29750	29750	29700	275
399	20240709	140200	7802114600	29750	29750	29750	29700	286
400	20240709	140100	7793608700	29700	29800	29800	29700	177
401	20240709	140000	7788342100	29800	29750	29800	29750	128
402	20240709	135900	7784533000	29750	29750	29800	29750	42
403	20240709	135800	7783283300	29750	29700	29850	29700	169
404	20240709	135700	7778247950	29700	29750	29850	29700	857
405	20240709	135600	7752728400	29750	29800	29800	29750	134
406	20240709	135500	7748737950	29800	29800	29800	29750	46
407	20240709	135400	7747369300	29750	29800	29800	29750	112
408	20240709	135300	7744034650	29800	29750	29800	29750	218
409	20240709	135200	7737545300	29800	29800	29800	29750	37
410	20240709	135100	7736443650	29800	29800	29800	29750	200
411	20240709	135000	7730486550	29750	29800	29800	29750	1018
412	20240709	134900	7700200200	29750	29750	29850	29700	1184
413	20240709	134800	7664923000	29750	29700	29800	29700	418
414	20240709	134700	7652494400	29800	29750	29800	29700	218
415	20240709	134600	7646004150	29750	29800	29800	29750	945
416	20240709	134500	7617888700	29750	29800	29800	29750	59
417	20240709	134400	7616132400	29800	29800	29850	29750	591
418	20240709	134300	7598541550	29750	29800	29800	29750	360
419	20240709	134200	7587815350	29850	29800	29850	29800	495
420	20240709	134100	7573051100	29850	29850	29900	29850	111
421	20240709	134000	7569737450	29850	29850	29900	29800	99
422	20240709	133900	7566783700	29800	29850	29850	29800	224
423	20240709	133800	7560099750	29900	29850	29900	29850	316
424	20240709	133700	7550661100	29900	29900	29900	29850	118
425	20240709	133600	7547136500	29850	29900	29900	29850	225
426	20240709	133500	7540414800	29850	29850	29900	29850	2631
427	20240709	133400	7461756450	29850	29800	29850	29800	1048
428	20240709	133300	7430479900	29800	29750	29800	29700	894
429	20240709	133200	7403881550	29750	29750	29750	29700	461
430	20240709	133100	7390181750	29700	29750	29750	29700	360
431	20240709	133000	7379485600	29750	29750	29750	29700	414
432	20240709	132900	7367186550	29700	29750	29750	29700	1167
433	20240709	132800	7332521350	29750	29750	29750	29700	315
434	20240709	132700	7323162650	29700	29800	29800	29700	616
435	20240709	132600	7304854550	29750	29750	29750	29700	153
436	20240709	132500	7300305100	29750	29750	29850	29700	281
437	20240709	132400	7291945050	29750	29850	29850	29700	844
438	20240709	132300	7266821250	29800	29850	29850	29800	325
439	20240709	132200	7257135550	29850	29800	29850	29800	115
440	20240709	132100	7253704250	29850	29850	29850	29800	222
441	20240709	132000	7247085600	29850	29800	29850	29800	196
442	20240709	131900	7241236300	29800	29850	29850	29800	209
443	20240709	131800	7234997900	29850	29850	29900	29850	226
444	20240709	131700	7228247300	29850	29900	29900	29800	677
445	20240709	131600	7208063750	29900	29800	29900	29800	532
446	20240709	131500	7192159650	29800	29800	29900	29750	468
447	20240709	131400	7178197600	29800	29900	29900	29800	560
448	20240709	131300	7161477550	29850	29850	29900	29850	901
449	20240709	131200	7134581950	29900	29800	29900	29800	392
450	20240709	131100	7122883950	29750	29750	29850	29700	407
451	20240709	131000	7110762100	29700	29850	29850	29700	624
452	20240709	130900	7092184700	29900	29800	29900	29800	1281
453	20240709	130800	7053993000	29800	29750	29800	29700	376
454	20240709	130700	7042815550	29750	29700	29750	29700	63
455	20240709	130600	7040944050	29700	29700	29750	29650	365
456	20240709	130500	7030092500	29750	29700	29750	29650	257
457	20240709	130400	7022469750	29650	29700	29750	29650	615
458	20240709	130300	7004203700	29750	29700	29750	29700	161
459	20240709	130200	6999419850	29700	29800	29800	29700	420
460	20240709	130100	6986921500	29750	29750	29750	29700	306
461	20240709	130000	6977826950	29750	29750	29800	29700	181
462	20240709	125900	6972442800	29750	29750	29800	29750	405
463	20240709	125800	6960387050	29750	29750	29800	29750	486
464	20240709	125700	6945923100	29750	29800	29850	29750	230
465	20240709	125600	6939072250	29850	29750	29850	29750	443
466	20240709	125500	6925877900	29750	29750	29750	29700	194
467	20240709	125400	6920109600	29700	29900	29900	29700	3051
468	20240709	125300	6829053950	29900	29950	29950	29900	321
469	20240709	125200	6819453850	29950	29950	29950	29900	101
470	20240709	125100	6816429600	29900	29900	29950	29900	700
471	20240709	125000	6795495900	29900	29900	29950	29850	1108
472	20240709	124900	6762327450	29900	29900	30000	29900	680
473	20240709	124800	6741974350	29900	30000	30000	29900	4026
474	20240709	124700	6621374050	29950	29950	30000	29900	2292
475	20240709	124600	6552656700	29950	30000	30000	29850	10119
476	20240709	124500	6249241100	30000	29700	30000	29700	27341
477	20240709	124400	5430792300	29700	29800	29800	29700	78
478	20240709	124300	5428475250	29800	29850	29850	29650	1516
479	20240709	124200	5383370250	29850	29850	29850	29800	515
480	20240709	124100	5367998200	29850	29800	29850	29800	410
481	20240709	124000	5355769000	29800	29800	29900	29700	4534
482	20240709	123900	5220509350	29800	29700	29800	29700	247
483	20240709	123800	5213157400	29700	29700	29800	29650	891
484	20240709	123700	5186645900	29700	29600	29750	29600	1320
485	20240709	123600	5147448250	29600	29550	29650	29550	619
486	20240709	123500	5129112900	29600	29550	29600	29550	534
487	20240709	123400	5113323000	29550	29550	29600	29500	437
488	20240709	123300	5100409850	29550	29500	29550	29500	374
489	20240709	123200	5089376350	29500	29600	29600	29450	1339
490	20240709	123100	5049872950	29600	29600	29600	29600	256
491	20240709	123000	5042295350	29550	29650	29700	29550	2008
492	20240709	122900	4982785550	29750	29700	29800	29650	417
493	20240709	122800	4970386350	29800	29750	29800	29700	126
494	20240709	122700	4966638400	29750	29700	29800	29700	982
495	20240709	122600	4937455650	29850	29800	29850	29700	1881
496	20240709	122500	4881479600	29800	29850	29850	29700	1432
497	20240709	122400	4838832000	29800	29900	29900	29800	879
498	20240709	122300	4812590200	29900	29850	29900	29800	2561
499	20240709	122200	4736130150	29850	29850	29850	29800	1871
500	20240709	122100	4680282100	29800	29800	29850	29750	1652
501	20240709	122000	4631059250	29800	29750	29800	29700	2914
502	20240709	121900	4544263350	29750	29700	29750	29700	4303
503	20240709	121800	4416392150	29650	29650	29700	29650	1003
504	20240709	121700	4386624500	29700	29600	29700	29600	3365
505	20240709	121600	4286825650	29650	29650	29650	29600	645
506	20240709	121500	4267702600	29600	29650	29650	29600	268
507	20240709	121400	4259761650	29650	29600	29650	29600	676
508	20240709	121300	4239724050	29600	29600	29650	29600	2328
509	20240709	121200	4170796800	29600	29450	29600	29450	4603
510	20240709	121100	4034806850	29500	29500	29500	29450	641
511	20240709	121000	4015899800	29550	29500	29550	29450	293
512	20240709	120900	4007255800	29500	29450	29500	29450	368
513	20240709	120800	3996403150	29450	29500	29500	29400	359
514	20240709	120700	3985828850	29500	29500	29500	29450	363
515	20240709	120600	3975124600	29500	29500	29550	29500	912
516	20240709	120500	3948210950	29500	29500	29550	29450	4552
517	20240709	120400	3813874800	29500	29450	29500	29450	353
518	20240709	120300	3803469850	29450	29500	29500	29450	392
519	20240709	120200	3791909400	29500	29450	29500	29450	330
520	20240709	120100	3782177100	29450	29500	29500	29450	369
521	20240709	120000	3771306600	29500	29500	29500	29450	277
522	20240709	115900	3763136000	29450	29450	29500	29450	389
523	20240709	115800	3751662600	29500	29450	29500	29400	2993
524	20240709	115700	3663518850	29450	29400	29450	29400	108
525	20240709	115600	3660339650	29450	29300	29450	29300	2758
526	20240709	115500	3579282250	29350	29350	29400	29350	131
527	20240709	115400	3575437300	29400	29400	29450	29350	622
528	20240709	115300	3557150800	29400	29350	29400	29350	85
529	20240709	115200	3554654500	29400	29450	29450	29350	453
530	20240709	115100	3541336600	29400	29400	29450	29400	286
531	20240709	115000	3532914500	29400	29400	29450	29400	517
532	20240709	114900	3517712200	29400	29400	29450	29400	452
533	20240709	114800	3504405900	29350	29400	29450	29350	247
534	20240709	114700	3497146700	29400	29350	29450	29350	571
535	20240709	114600	3480366750	29300	29300	29400	29300	88
536	20240709	114500	3477782800	29200	29250	29400	29200	3336
537	20240709	114400	3380016150	29200	29300	29300	29200	144
538	20240709	114300	3375805900	29300	29250	29300	29250	370
539	20240709	114200	3364967950	29250	29200	29250	29200	454
540	20240709	114100	3351688700	29250	29250	29250	29200	80
541	20240709	114000	3349348750	29250	29250	29300	29200	355
542	20240709	113900	3338951250	29250	29200	29250	29200	550
543	20240709	113800	3322867350	29250	29200	29250	29200	81
544	20240709	113700	3320501600	29200	29250	29250	29200	70
545	20240709	113600	3318456850	29200	29250	29250	29200	180
546	20240709	113500	3313197600	29250	29150	29250	29150	477
547	20240709	113400	3299281050	29150	29200	29200	29150	30
548	20240709	113300	3298406300	29200	29150	29250	29150	79
549	20240709	113200	3296099950	29200	29150	29250	29150	125
550	20240709	113100	3292451050	29150	29200	29250	29150	433
551	20240709	113000	3279819050	29250	29200	29250	29200	655
552	20240709	112900	3260660900	29200	29200	29250	29200	120
553	20240709	112800	3257156450	29200	29250	29250	29200	260
554	20240709	112700	3249561400	29200	29200	29200	29200	101
555	20240709	112600	3246612200	29200	29200	29250	29200	255
556	20240709	112500	3239166100	29150	29250	29250	29150	340
557	20240709	112400	3229248050	29250	29250	29250	29200	77
558	20240709	112300	3226997300	29250	29250	29250	29250	664
559	20240709	112200	3207575300	29250	29300	29300	29250	291
560	20240709	112100	3199062550	29250	29300	29300	29250	1184
561	20240709	112000	3164428050	29250	29300	29300	29250	449
562	20240709	111900	3151294450	29300	29300	29300	29250	121
563	20240709	111800	3147751700	29300	29250	29300	29250	41
564	20240709	111700	3146551850	29300	29250	29300	29250	93
565	20240709	111600	3143827800	29300	29300	29300	29250	719
566	20240709	111500	3122764550	29300	29250	29300	29250	428
567	20240709	111400	3110244100	29300	29300	29300	29250	123
568	20240709	111300	3106640500	29250	29250	29300	29250	398
569	20240709	111200	3094998200	29300	29200	29300	29200	65
570	20240709	111100	3093096550	29250	29200	29250	29200	461
571	20240709	111000	3079613400	29150	29150	29200	29150	480
572	20240709	110900	3065602450	29200	29200	29200	29150	18
573	20240709	110800	3065077200	29150	29200	29200	29150	290
574	20240709	110700	3056610200	29200	29150	29300	29150	735
575	20240709	110600	3035118900	29150	29200	29200	29150	195
576	20240709	110500	3029426350	29200	29300	29300	29200	105
577	20240709	110400	3026355350	29200	29200	29200	29150	162
578	20240709	110300	3021625950	29300	29300	29300	29200	93
579	20240709	110200	3018902100	29250	29250	29250	29200	944
580	20240709	110100	2991303350	29250	29200	29250	29200	61
581	20240709	110000	2989521950	29250	29150	29300	29150	716
582	20240709	105900	2968578750	29150	29100	29200	29100	399
583	20240709	105800	2956939500	29100	29050	29150	29000	1064
584	20240709	105700	2925968500	29050	28950	29050	28950	356
585	20240709	105600	2915640000	28900	28950	28950	28900	322
586	20240709	105500	2906331250	28900	28950	28950	28900	300
587	20240709	105400	2897660300	28950	28950	28950	28950	10
588	20240709	105300	2897370800	28950	28900	28950	28850	416
589	20240709	105200	2885358200	28900	28900	28900	28850	425
590	20240709	105100	2873081350	28900	28900	28950	28900	177
591	20240709	105000	2867964650	28900	28950	29000	28900	205
592	20240709	104900	2862032850	29000	28900	29000	28900	589
593	20240709	104800	2844979300	28900	28950	29000	28900	175
594	20240709	104700	2839917750	29000	29050	29050	28950	478
595	20240709	104600	2826065650	29050	29050	29050	29000	260
596	20240709	104500	2818514400	29050	29050	29150	29050	183
597	20240709	104400	2813194900	29050	29200	29200	29050	3197
598	20240709	104300	2720002050	29200	29150	29200	29150	51
599	20240709	104200	2718515200	29150	29200	29200	29150	99
600	20240709	104100	2715627150	29150	29150	29150	29100	140
601	20240709	104000	2711548700	29150	29100	29150	29100	65
602	20240709	103900	2709656900	29100	29050	29100	29050	496
603	20240709	103800	2695225500	29100	29100	29200	29100	596
604	20240709	103700	2677866750	29100	29150	29150	29100	123
605	20240709	103600	2674284650	29100	29200	29200	29100	73
606	20240709	103500	2672158350	29200	29100	29200	29100	818
607	20240709	103400	2648323100	29150	29100	29150	29100	63
608	20240709	103300	2646486800	29100	29150	29150	29100	162
609	20240709	103200	2641772550	29050	29150	29200	29050	261
610	20240709	103100	2634167850	29150	29100	29150	29000	77
611	20240709	103000	2631929700	29150	29050	29150	29050	784
612	20240709	102900	2609116700	29100	29050	29100	29050	72
613	20240709	102800	2607025050	29100	29100	29100	29000	474
614	20240709	102700	2593274900	29050	29050	29100	28950	923
615	20240709	102600	2566494500	29100	29000	29100	29000	151
616	20240709	102500	2562110500	29000	28950	29000	28950	195
617	20240709	102400	2556465100	28950	29100	29100	28950	56
618	20240709	102300	2554841700	28950	29000	29100	28950	462
619	20240709	102200	2541445400	29050	29050	29100	29050	775
620	20240709	102100	2518931550	29150	29100	29150	29100	630
621	20240709	102000	2500567150	29150	29150	29200	29050	317
622	20240709	101900	2491349600	29200	29200	29200	29100	610
623	20240709	101800	2473558400	29200	29100	29200	29050	986
624	20240709	101700	2444840650	29100	29050	29100	29050	108
625	20240709	101600	2441698450	29050	29000	29050	28950	119
626	20240709	101500	2438243250	29000	29000	29050	29000	552
627	20240709	101400	2422228550	29000	28900	29000	28900	84
628	20240709	101300	2419796850	28900	28900	28900	28850	451
629	20240709	101200	2406769850	28900	28850	28950	28850	528
630	20240709	101100	2391505150	28850	28900	28900	28850	791
631	20240709	101000	2368663550	28950	29000	29050	28950	646
632	20240709	100900	2349930650	29000	29050	29100	29000	107
633	20240709	100800	2346823750	29050	29050	29100	29050	236
634	20240709	100700	2339967700	29050	28900	29050	28900	528
635	20240709	100600	2324684850	28900	29050	29050	28900	1048
636	20240709	100500	2294344750	29050	29150	29150	29000	575
637	20240709	100400	2277628300	29150	29150	29200	29150	111
638	20240709	100300	2274392600	29200	29300	29400	29150	396
639	20240709	100200	2262828050	29350	29350	29450	29200	782
640	20240709	100100	2239880300	29450	29200	29500	29150	2264
641	20240709	100000	2173516600	29200	29200	29250	29200	1711
642	20240709	095900	2123549100	29200	29200	29250	29150	170
643	20240709	095800	2118586350	29150	29050	29200	29050	1198
644	20240709	095700	2083659900	29050	29150	29150	29050	565
645	20240709	095600	2067207450	29150	29300	29350	29150	478
646	20240709	095500	2053250200	29300	29500	29500	29200	2000
647	20240709	095400	1994604350	29500	29450	29500	29350	1521
648	20240709	095300	1949821750	29450	29600	29600	29400	3854
649	20240709	095200	1836100250	29600	29500	29650	29450	4334
650	20240709	095100	1707918350	29500	29450	29550	29350	4833
651	20240709	095000	1565368400	29300	29250	29450	29200	4517
652	20240709	094900	1432816150	29250	29100	29300	29100	2519
653	20240709	094800	1359231500	29100	29000	29150	28850	2648
654	20240709	094700	1282254550	29050	28850	29050	28800	2255
655	20240709	094600	1217007000	28850	28850	28900	28850	179
656	20240709	094500	1211837250	28850	28900	28950	28850	620
657	20240709	094400	1193928750	28950	28950	28950	28800	1743
658	20240709	094300	1143559700	28900	28950	28950	28900	186
659	20240709	094200	1138181400	28950	28800	28950	28800	163
660	20240709	094100	1133476000	29050	29000	29050	28800	1497
661	20240709	094000	1090136600	29000	29000	29050	28950	1339
662	20240709	093900	1051272850	29000	29000	29050	29000	1380
663	20240709	093800	1011248550	29000	29100	29150	29000	2612
664	20240709	093700	935289400	29050	29000	29100	28950	1530
665	20240709	093600	890848400	29000	28950	29050	28950	3439
666	20240709	093500	791076950	28950	28650	29000	28650	3110
667	20240709	093400	701270550	28700	28800	28800	28700	299
668	20240709	093300	692677700	28750	28800	28800	28750	616
669	20240709	093200	674947400	28750	28700	28800	28700	1022
670	20240709	093100	645577700	28700	28700	28700	28600	1844
671	20240709	093000	592742900	28650	28600	28650	28600	547
672	20240709	092900	577074550	28600	28500	28650	28500	664
673	20240709	092800	558105000	28500	28450	28550	28400	770
674	20240709	092700	536159550	28500	28450	28500	28400	1203
675	20240709	092600	501936750	28450	28400	28500	28400	873
676	20240709	092500	477082450	28450	28400	28450	28400	530
677	20240709	092400	462005550	28450	28400	28450	28400	249
678	20240709	092300	454925000	28400	28400	28400	28400	450
679	20240709	092200	442145000	28400	28250	28400	28250	745
680	20240709	092100	421080900	28200	28100	28200	28100	1000
681	20240709	092000	392888000	28100	28250	28250	28100	206
682	20240709	091900	387096150	28250	28250	28250	28250	122
683	20240709	091800	383649650	28250	28200	28250	28200	120
684	20240709	091700	380265600	28100	28200	28200	28100	724
685	20240709	091600	359910850	28200	28050	28200	28050	1186
686	20240709	091500	326521100	28050	28050	28100	28050	310
687	20240709	091400	317825550	27950	28050	28050	27900	1005
688	20240709	091300	289667050	28050	28050	28100	28050	574
689	20240709	091200	273560450	28000	27900	28050	27900	758
690	20240709	091100	252366850	27900	27900	27950	27900	189
691	20240709	091000	247092100	27900	27950	27950	27900	122
692	20240709	090900	243684100	27900	27950	27950	27900	262
693	20240709	090800	236366000	28000	27900	28000	27900	223
694	20240709	090700	230124300	27900	27950	28000	27900	180
695	20240709	090600	225095050	28000	27950	28000	27800	231
696	20240709	090500	218636750	27950	27650	27950	27650	3539
697	20240709	090400	120191050	27650	27800	27800	27550	676
698	20240709	090300	101516000	27650	27850	27900	27500	1690
699	20240709	090200	54786300	27900	27900	28000	27700	904
700	20240709	090100	29592900	27900	27950	27950	27800	263
701	20240709	090000	22270700	27950	28050	28050	27800	794