KissMeData/007310/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185000	2141170000	417000	417000	417000	417000	275
3	20240703	184900	2141170000	417000	417000	417000	417000	0
4	20240703	184800	2141170000	417000	417000	417000	417000	0
5	20240703	184700	2141170000	417000	417000	417000	417000	0
6	20240703	184600	2141170000	417000	417000	417000	417000	0
7	20240703	184500	2141170000	417000	417000	417000	417000	0
8	20240703	184400	2141170000	417000	417000	417000	417000	0
9	20240703	184300	2141170000	417000	417000	417000	417000	0
10	20240703	184200	2141170000	417000	417000	417000	417000	0
11	20240703	184100	2141170000	417000	417000	417000	417000	0
12	20240703	184000	2141170000	417000	417000	417000	417000	0
13	20240703	183900	2141170000	417000	417000	417000	417000	0
14	20240703	183800	2141170000	417000	417000	417000	417000	0
15	20240703	183700	2141170000	417000	417000	417000	417000	0
16	20240703	183600	2141170000	417000	417000	417000	417000	0
17	20240703	183500	2141170000	417000	417000	417000	417000	0
18	20240703	183400	2141170000	417000	417000	417000	417000	0
19	20240703	183300	2141170000	417000	417000	417000	417000	0
20	20240703	183200	2141170000	417000	417000	417000	417000	0
21	20240703	183100	2141170000	417000	417000	417000	417000	0
22	20240703	183000	2141170000	417000	417000	417000	417000	0
23	20240703	182900	2141170000	417000	417000	417000	417000	0
24	20240703	182800	2141170000	417000	417000	417000	417000	0
25	20240703	182700	2141170000	417000	417000	417000	417000	0
26	20240703	182600	2141170000	417000	417000	417000	417000	0
27	20240703	182500	2141170000	417000	417000	417000	417000	0
28	20240703	182400	2141170000	417000	417000	417000	417000	0
29	20240703	182300	2141170000	417000	417000	417000	417000	0
30	20240703	182200	2141170000	417000	417000	417000	417000	0
31	20240703	182100	2141170000	417000	417000	417000	417000	0
32	20240703	182000	2141170000	417000	417000	417000	417000	275
33	20240703	181900	2141170000	417000	417000	417000	417000	0
34	20240703	181800	2141170000	417000	417000	417000	417000	0
35	20240703	181700	2141170000	417000	417000	417000	417000	0
36	20240703	181600	2141170000	417000	417000	417000	417000	0
37	20240703	181500	2141170000	417000	417000	417000	417000	0
38	20240703	181400	2141170000	417000	417000	417000	417000	0
39	20240703	181300	2141170000	417000	417000	417000	417000	0
40	20240703	181200	2141170000	417000	417000	417000	417000	0
41	20240703	181100	2141170000	417000	417000	417000	417000	0
42	20240703	181000	2141170000	417000	417000	417000	417000	0
43	20240703	180900	2141170000	417000	417000	417000	417000	0
44	20240703	180800	2141170000	417000	417000	417000	417000	0
45	20240703	180700	2141170000	417000	417000	417000	417000	0
46	20240703	180600	2141170000	417000	417000	417000	417000	0
47	20240703	180500	2141170000	417000	417000	417000	417000	0
48	20240703	180400	2141170000	417000	417000	417000	417000	0
49	20240703	180300	2141170000	417000	417000	417000	417000	0
50	20240703	180200	2141170000	417000	417000	417000	417000	0
51	20240703	180100	2141170000	417000	417000	417000	417000	0
52	20240703	180000	2141170000	417000	417000	417000	417000	0
53	20240703	175900	2141170000	417000	417000	417000	417000	0
54	20240703	175800	2141170000	417000	417000	417000	417000	0
55	20240703	175700	2141170000	417000	417000	417000	417000	0
56	20240703	175600	2141170000	417000	417000	417000	417000	0
57	20240703	175500	2141170000	417000	417000	417000	417000	0
58	20240703	175400	2141170000	417000	417000	417000	417000	0
59	20240703	175300	2141170000	417000	417000	417000	417000	0
60	20240703	175200	2141170000	417000	417000	417000	417000	0
61	20240703	175100	2141170000	417000	417000	417000	417000	0
62	20240703	175000	2141170000	417000	417000	417000	417000	275
63	20240703	174900	2141170000	417000	417000	417000	417000	0
64	20240703	174800	2141170000	417000	417000	417000	417000	0
65	20240703	174700	2141170000	417000	417000	417000	417000	0
66	20240703	174600	2141170000	417000	417000	417000	417000	0
67	20240703	174500	2141170000	417000	417000	417000	417000	0
68	20240703	174400	2141170000	417000	417000	417000	417000	0
69	20240703	174300	2141170000	417000	417000	417000	417000	0
70	20240703	174200	2141170000	417000	417000	417000	417000	0
71	20240703	174100	2141170000	417000	417000	417000	417000	0
72	20240703	174000	2141170000	417000	417000	417000	417000	0
73	20240703	173900	2141170000	417000	417000	417000	417000	0
74	20240703	173800	2141170000	417000	417000	417000	417000	0
75	20240703	173700	2141170000	417000	417000	417000	417000	0
76	20240703	173600	2141170000	417000	417000	417000	417000	0
77	20240703	173500	2141170000	417000	417000	417000	417000	0
78	20240703	173400	2141170000	417000	417000	417000	417000	0
79	20240703	173300	2141170000	417000	417000	417000	417000	0
80	20240703	173200	2141170000	417000	417000	417000	417000	0
81	20240703	173100	2141170000	417000	417000	417000	417000	0
82	20240703	173000	2141170000	417000	417000	417000	417000	0
83	20240703	172900	2141170000	417000	417000	417000	417000	0
84	20240703	172800	2141170000	417000	417000	417000	417000	0
85	20240703	172700	2141170000	417000	417000	417000	417000	0
86	20240703	172600	2141170000	417000	417000	417000	417000	0
87	20240703	172500	2141170000	417000	417000	417000	417000	0
88	20240703	172400	2141170000	417000	417000	417000	417000	0
89	20240703	172300	2141170000	417000	417000	417000	417000	0
90	20240703	172200	2141170000	417000	417000	417000	417000	0
91	20240703	172100	2141170000	417000	417000	417000	417000	0
92	20240703	172000	2141170000	417000	417000	417000	417000	275
93	20240703	171900	2141170000	417000	417000	417000	417000	0
94	20240703	171800	2141170000	417000	417000	417000	417000	0
95	20240703	171700	2141170000	417000	417000	417000	417000	0
96	20240703	171600	2141170000	417000	417000	417000	417000	0
97	20240703	171500	2141170000	417000	417000	417000	417000	0
98	20240703	171400	2141170000	417000	417000	417000	417000	0
99	20240703	171300	2141170000	417000	417000	417000	417000	0
100	20240703	171200	2141170000	417000	417000	417000	417000	0
101	20240703	171100	2141170000	417000	417000	417000	417000	0
102	20240703	171000	2141170000	417000	417000	417000	417000	0
103	20240703	170900	2141170000	417000	417000	417000	417000	0
104	20240703	170800	2141170000	417000	417000	417000	417000	0
105	20240703	170700	2141170000	417000	417000	417000	417000	0
106	20240703	170600	2141170000	417000	417000	417000	417000	0
107	20240703	170500	2141170000	417000	417000	417000	417000	0
108	20240703	170400	2141170000	417000	417000	417000	417000	0
109	20240703	170300	2141170000	417000	417000	417000	417000	0
110	20240703	170200	2141170000	417000	417000	417000	417000	0
111	20240703	170100	2141170000	417000	417000	417000	417000	0
112	20240703	170000	2141170000	417000	417000	417000	417000	0
113	20240703	165900	2141170000	417000	417000	417000	417000	0
114	20240703	165800	2141170000	417000	417000	417000	417000	0
115	20240703	165700	2141170000	417000	417000	417000	417000	0
116	20240703	165600	2141170000	417000	417000	417000	417000	0
117	20240703	165500	2141170000	417000	417000	417000	417000	0
118	20240703	165400	2141170000	417000	417000	417000	417000	0
119	20240703	165300	2141170000	417000	417000	417000	417000	0
120	20240703	165200	2141170000	417000	417000	417000	417000	0
121	20240703	165100	2141170000	417000	417000	417000	417000	0
122	20240703	165000	2141170000	417000	417000	417000	417000	275
123	20240703	164900	2141170000	417000	417000	417000	417000	0
124	20240703	164800	2141170000	417000	417000	417000	417000	0
125	20240703	164700	2141170000	417000	417000	417000	417000	0
126	20240703	164600	2141170000	417000	417000	417000	417000	0
127	20240703	164500	2141170000	417000	417000	417000	417000	0
128	20240703	164400	2141170000	417000	417000	417000	417000	0
129	20240703	164300	2141170000	417000	417000	417000	417000	0
130	20240703	164200	2141170000	417000	417000	417000	417000	0
131	20240703	164100	2141170000	417000	417000	417000	417000	0
132	20240703	164000	2141170000	417000	417000	417000	417000	0
133	20240703	163900	2141170000	417000	417000	417000	417000	0
134	20240703	163800	2141170000	417000	417000	417000	417000	0
135	20240703	163700	2141170000	417000	417000	417000	417000	0
136	20240703	163600	2141170000	417000	417000	417000	417000	0
137	20240703	163500	2141170000	417000	417000	417000	417000	0
138	20240703	163400	2141170000	417000	417000	417000	417000	0
139	20240703	163300	2141170000	417000	417000	417000	417000	0
140	20240703	163200	2141170000	417000	417000	417000	417000	0
141	20240703	163100	2141170000	417000	417000	417000	417000	0
142	20240703	163000	2141170000	417000	417000	417000	417000	0
143	20240703	162900	2141170000	417000	417000	417000	417000	0
144	20240703	162800	2141170000	417000	417000	417000	417000	0
145	20240703	162700	2141170000	417000	417000	417000	417000	0
146	20240703	162600	2141170000	417000	417000	417000	417000	0
147	20240703	162500	2141170000	417000	417000	417000	417000	0
148	20240703	162400	2141170000	417000	417000	417000	417000	0
149	20240703	162300	2141170000	417000	417000	417000	417000	0
150	20240703	162200	2141170000	417000	417000	417000	417000	0
151	20240703	162100	2141170000	417000	417000	417000	417000	0
152	20240703	162000	2141170000	417000	417000	417000	417000	275
153	20240703	161900	2141170000	417000	417000	417000	417000	0
154	20240703	161800	2141170000	417000	417000	417000	417000	0
155	20240703	161700	2141170000	417000	417000	417000	417000	0
156	20240703	161600	2141170000	417000	417000	417000	417000	0
157	20240703	161500	2141170000	417000	417000	417000	417000	0
158	20240703	161400	2141170000	417000	417000	417000	417000	0
159	20240703	161300	2141170000	417000	417000	417000	417000	0
160	20240703	161200	2141170000	417000	417000	417000	417000	0
161	20240703	161100	2141170000	417000	417000	417000	417000	0
162	20240703	161000	2141170000	417000	417000	417000	417000	0
163	20240703	160900	2141170000	417000	417000	417000	417000	0
164	20240703	160800	2141170000	417000	417000	417000	417000	0
165	20240703	160700	2141170000	417000	417000	417000	417000	0
166	20240703	160600	2141170000	417000	417000	417000	417000	0
167	20240703	160500	2141170000	417000	417000	417000	417000	0
168	20240703	160400	2141170000	417000	417000	417000	417000	0
169	20240703	160300	2141170000	417000	417000	417000	417000	0
170	20240703	160200	2141170000	417000	417000	417000	417000	0
171	20240703	160100	2141170000	417000	417000	417000	417000	0
172	20240703	160000	2141170000	417000	417000	417000	417000	0
173	20240703	155900	2141170000	417000	417000	417000	417000	0
174	20240703	155800	2141170000	417000	417000	417000	417000	0
175	20240703	155700	2141170000	417000	417000	417000	417000	0
176	20240703	155600	2141170000	417000	417000	417000	417000	0
177	20240703	155500	2141170000	417000	417000	417000	417000	0
178	20240703	155400	2141170000	417000	417000	417000	417000	0
179	20240703	155300	2141170000	417000	417000	417000	417000	0
180	20240703	155200	2141170000	417000	417000	417000	417000	0
181	20240703	155100	2141170000	417000	417000	417000	417000	0
182	20240703	155000	2141170000	417000	417000	417000	417000	275
183	20240703	154900	2141170000	417000	417000	417000	417000	0
184	20240703	154800	2141170000	417000	417000	417000	417000	0
185	20240703	154700	2141170000	417000	417000	417000	417000	0
186	20240703	154600	2141170000	417000	417000	417000	417000	0
187	20240703	154500	2141170000	417000	417000	417000	417000	0
188	20240703	154400	2141170000	417000	417000	417000	417000	0
189	20240703	154300	2141170000	417000	417000	417000	417000	0
190	20240703	154200	2141170000	417000	417000	417000	417000	0
191	20240703	154100	2141170000	417000	417000	417000	417000	0
192	20240703	154000	2141170000	417000	417000	417000	417000	0
193	20240703	153900	2141170000	417000	417000	417000	417000	0
194	20240703	153800	2141170000	417000	417000	417000	417000	0
195	20240703	153700	2141170000	417000	417000	417000	417000	0
196	20240703	153600	2141170000	417000	417000	417000	417000	0
197	20240703	153500	2141170000	417000	417000	417000	417000	0
198	20240703	153400	2141170000	417000	417000	417000	417000	0
199	20240703	153300	2141170000	417000	417000	417000	417000	0
200	20240703	153200	2141170000	417000	417000	417000	417000	0
201	20240703	153100	2141170000	417000	417000	417000	417000	0
202	20240703	153000	2141170000	417000	417000	417000	417000	275
203	20240703	152900	2026495000	416000	416000	416000	416000	0
204	20240703	152800	2026495000	416000	416000	416000	416000	0
205	20240703	152700	2026495000	416000	416000	416000	416000	0
206	20240703	152600	2026495000	416000	416000	416000	416000	0
207	20240703	152500	2026495000	416000	416000	416000	416000	0
208	20240703	152400	2026495000	416000	416000	416000	416000	0
209	20240703	152300	2026495000	416000	416000	416000	416000	0
210	20240703	152200	2026495000	416000	416000	416000	416000	0
211	20240703	152100	2026495000	416000	416000	416000	416000	0
212	20240703	152000	2026495000	416000	416000	416000	416000	0
213	20240703	151900	2026495000	416000	416000	416000	415500	10
214	20240703	151800	2022335500	415500	415500	415500	415500	3
215	20240703	151700	2021089000	415000	415000	416000	415000	46
216	20240703	151600	2001970000	415500	415000	415500	415000	37
217	20240703	151500	1986614500	415000	415000	415500	415000	13
218	20240703	151400	1981219000	415500	415500	415500	415000	11
219	20240703	151300	1976649000	415500	415500	415500	415500	8
220	20240703	151200	1973325000	415500	415500	415500	415000	14
221	20240703	151100	1967509000	415000	415500	415500	415000	10
222	20240703	151000	1963354500	415500	415500	415500	415000	9
223	20240703	150900	1959616000	415500	415000	415500	415000	9
224	20240703	150800	1955877500	416000	414500	416000	414500	32
225	20240703	150700	1942588000	414500	415000	415000	414500	3
226	20240703	150600	1941343500	414500	414500	414500	414500	11
227	20240703	150500	1936784000	414500	415500	415500	414500	12
228	20240703	150400	1931809000	414500	414500	415500	414500	23
229	20240703	150300	1922273500	415000	416000	416000	415000	119
230	20240703	150200	1872875500	415500	416000	416000	415500	5
231	20240703	150100	1870797500	415500	416000	416000	415500	5
232	20240703	150000	1868719000	415500	416000	416000	415500	10
233	20240703	145900	1864562500	415000	416000	416000	415000	12
234	20240703	145800	1859579500	415000	415000	416000	415000	6
235	20240703	145700	1857088500	415000	415500	415500	415000	10
236	20240703	145600	1852937000	415500	415500	415500	415500	8
237	20240703	145500	1849613000	415500	415500	415500	415500	16
238	20240703	145400	1842965000	415500	415500	415500	415500	17
239	20240703	145300	1835901500	415500	415500	416000	415500	18
240	20240703	145200	1828422000	415500	415500	416000	415500	14
241	20240703	145100	1822604500	415500	416000	416000	415500	23
242	20240703	145000	1813039000	416000	415500	416000	415500	8
243	20240703	144900	1809714500	415500	415500	416000	415500	8
244	20240703	144800	1806390000	415500	416000	416000	415500	9
245	20240703	144700	1802648500	416000	415500	416000	415000	13
246	20240703	144600	1797249000	415000	415000	416000	415000	29
247	20240703	144500	1785208000	415000	414500	415000	414500	44
248	20240703	144400	1766960000	414500	414500	415000	414500	8
249	20240703	144300	1763643000	414500	414000	415000	414000	114
250	20240703	144200	1716376500	414000	414000	414000	414000	12
251	20240703	144100	1711408500	414500	414000	414500	414000	26
252	20240703	144000	1700644000	413500	414000	414000	413500	10
253	20240703	143900	1696507500	414000	414000	414000	414000	5
254	20240703	143800	1694437500	414000	414000	414000	414000	17
255	20240703	143700	1687399500	414000	414500	414500	413500	15
256	20240703	143600	1681185000	413500	413500	414000	413500	14
257	20240703	143500	1675393500	413500	413500	413500	413500	20
258	20240703	143400	1667123500	413500	414000	414000	413500	9
259	20240703	143300	1663398500	414000	414000	414000	414000	9
260	20240703	143200	1659672500	414000	413500	414500	413500	8
261	20240703	143100	1656362500	414000	413500	414000	413500	15
262	20240703	143000	1650158000	413500	413500	414500	413500	9
263	20240703	142900	1646434000	413500	413500	414500	413500	13
264	20240703	142800	1641057000	413500	413500	413500	413500	16
265	20240703	142700	1634441000	413500	413500	414500	413500	11
266	20240703	142600	1629890000	414500	413500	414500	413500	45
267	20240703	142500	1611262000	414000	413500	414000	413500	26
268	20240703	142400	1600507500	414000	413500	414000	413500	8
269	20240703	142300	1597196500	414000	413500	414000	413500	6
270	20240703	142200	1594713500	413500	413500	413500	413500	3
271	20240703	142100	1593473000	413500	413500	413500	413500	6
272	20240703	142000	1590992000	413500	413500	413500	413500	3
273	20240703	141900	1589751500	413500	413500	413500	413500	4
274	20240703	141800	1588097500	413500	413500	414000	413500	10
275	20240703	141700	1583962000	413500	414000	414000	413500	10
276	20240703	141600	1579825000	414000	414000	414000	414000	12
277	20240703	141500	1574857000	414000	413500	414500	413500	15
278	20240703	141400	1568646500	414000	413500	414500	413500	9
279	20240703	141300	1564922500	414500	414000	414500	413500	5
280	20240703	141200	1562852500	413500	413500	413500	413500	3
281	20240703	141100	1561612000	414000	413500	414000	413500	6
282	20240703	141000	1559130500	413500	413500	414000	413500	23
283	20240703	140900	1549610500	413500	413500	413500	413500	3
284	20240703	140800	1548370000	413500	413500	413500	413500	0
285	20240703	140700	1548370000	413500	413500	413500	413500	6
286	20240703	140600	1545889000	413500	413500	413500	413500	5
287	20240703	140500	1543821500	414000	414000	414000	414000	21
288	20240703	140400	1535127500	414000	414000	414000	414000	5
289	20240703	140300	1533057500	414000	414000	414000	414000	10
290	20240703	140200	1528917500	414000	414000	414000	414000	3
291	20240703	140100	1527675500	414000	414000	414000	414000	3
292	20240703	140000	1526433500	414000	414000	414000	414000	5
293	20240703	135900	1524363500	414000	414000	414000	414000	5
294	20240703	135800	1522293500	414000	414000	414000	414000	2
295	20240703	135700	1521465500	414000	414000	414000	414000	5
296	20240703	135600	1519395500	414000	414000	414000	414000	4
297	20240703	135500	1517739500	414500	414500	414500	414000	14
298	20240703	135400	1511942500	414500	414000	414500	414000	3
299	20240703	135300	1510700000	414000	414000	414500	414000	16
300	20240703	135200	1504074500	414500	414000	414500	414000	3
301	20240703	135100	1502832000	414000	414000	414000	414000	5
302	20240703	135000	1500762000	414000	414000	414000	414000	6
303	20240703	134900	1498278000	414000	414000	414000	414000	6
304	20240703	134800	1495794000	414500	414000	414500	414000	4
305	20240703	134700	1494137500	414000	414000	414500	414000	5
306	20240703	134600	1492066000	414000	414500	414500	414000	6
307	20240703	134500	1489580500	413000	413000	414500	413000	27
308	20240703	134400	1478421500	413000	413500	413500	413000	4
309	20240703	134300	1476768000	413000	414000	414500	413000	40
310	20240703	134200	1460221500	414000	414000	414000	414000	2
311	20240703	134100	1459393500	414000	414000	414500	414000	5
312	20240703	134000	1457322500	414000	414000	414000	414000	2
313	20240703	133900	1456494500	414000	414000	414500	413500	7
314	20240703	133800	1453596000	413500	413500	414000	413500	7
315	20240703	133700	1450700500	414000	413500	414000	413500	12
316	20240703	133600	1445735000	413500	413500	413500	413500	2
317	20240703	133500	1444908000	413500	413500	413500	413500	11
318	20240703	133400	1440359500	413500	413500	414000	413500	4
319	20240703	133300	1438705000	413500	413500	413500	413500	8
320	20240703	133200	1435397000	413500	414000	414000	413500	7
321	20240703	133100	1432500500	414000	414000	414000	414000	0
322	20240703	133000	1432500500	414000	414000	414500	414000	8
323	20240703	132900	1429187500	414000	414000	414000	414000	3
324	20240703	132800	1427945500	414000	413000	414500	413000	9
325	20240703	132700	1424224000	413000	413500	414500	413000	12
326	20240703	132600	1419258500	414500	413500	414500	413500	9
327	20240703	132500	1415535500	414500	413000	414500	413000	21
328	20240703	132400	1406854000	414500	413000	414500	413000	4
329	20240703	132300	1405199500	414000	413000	414000	413000	3
330	20240703	132200	1403958500	414000	413000	414000	413000	7
331	20240703	132100	1401065500	413000	413000	413000	413000	3
332	20240703	132000	1399826500	413500	413000	413500	413000	4
333	20240703	131900	1398174000	413000	413000	413000	413000	10
334	20240703	131800	1394044000	413000	413000	413000	413000	2
335	20240703	131700	1393218000	413000	413000	413500	413000	11
336	20240703	131600	1388674000	413000	413000	413000	413000	3
337	20240703	131500	1387435000	413500	413000	413500	413000	14
338	20240703	131400	1381650500	413000	413500	413500	413000	9
339	20240703	131300	1377933000	413500	413000	413500	413000	24
340	20240703	131200	1368020000	413000	413000	413500	413000	10
341	20240703	131100	1363889500	413500	413500	413500	413000	23
342	20240703	131000	1354388500	413000	413500	413500	413000	29
343	20240703	130900	1342399500	413500	413500	413500	413500	2
344	20240703	130800	1341572500	413500	414000	414000	413500	12
345	20240703	130700	1336607000	414000	414000	414000	414000	2
346	20240703	130600	1335779000	414000	413500	414000	413500	4
347	20240703	130500	1334124500	413500	414000	414000	413500	21
348	20240703	130400	1325437000	414000	413500	414000	413500	7
349	20240703	130300	1322540000	413500	413500	413500	413500	2
350	20240703	130200	1321713000	413500	413500	414000	413500	6
351	20240703	130100	1319231000	413500	413500	414000	413500	13
352	20240703	130000	1313850000	413500	414500	414500	413500	11
353	20240703	125900	1309296500	414000	414000	414000	414000	12
354	20240703	125800	1304328500	413500	414000	414000	413500	4
355	20240703	125700	1302674000	413500	413500	413500	413500	6
356	20240703	125600	1300193000	413000	413000	413000	413000	6
357	20240703	125500	1297715000	413000	413500	413500	413000	13
358	20240703	125400	1292340500	413500	413000	413500	413000	10
359	20240703	125300	1288206500	413000	414000	414000	413000	139
360	20240703	125200	1230737500	414000	414000	414000	414000	5
361	20240703	125100	1228667500	414000	414000	414000	414000	2
362	20240703	125000	1227839500	414500	414000	414500	414000	10
363	20240703	124900	1223699000	414000	414000	414000	414000	1
364	20240703	124800	1223285000	414000	414000	414500	414000	4
365	20240703	124700	1221628500	414000	414000	414000	414000	2
366	20240703	124600	1220800500	414000	414000	414000	414000	4
367	20240703	124500	1219144500	414500	414000	414500	414000	11
368	20240703	124400	1214590000	414000	414000	414000	414000	3
369	20240703	124300	1213348000	414000	414000	414500	414000	5
370	20240703	124200	1211277000	414000	414500	414500	414000	3
371	20240703	124100	1210034000	414500	414500	414500	414000	4
372	20240703	124000	1208377000	414000	414500	414500	414000	14
373	20240703	123900	1202579500	414000	414000	414000	414000	2
374	20240703	123800	1201751500	414500	414000	414500	414000	5
375	20240703	123700	1199680000	414000	414500	414500	414000	4
376	20240703	123600	1198022500	414500	414500	414500	414500	2
377	20240703	123500	1197193500	414500	414000	414500	413500	31
378	20240703	123400	1184356000	413500	413500	413500	413500	10
379	20240703	123300	1180221000	414000	414000	414000	413500	8
380	20240703	123200	1176911000	414000	413500	414000	413500	3
381	20240703	123100	1175669500	413500	413000	413500	413000	19
382	20240703	123000	1167815000	413500	413000	413500	413000	4
383	20240703	122900	1166161500	413000	413000	413000	413000	9
384	20240703	122800	1162444500	413500	413500	413500	413500	2
385	20240703	122700	1161617500	413000	413000	413000	413000	5
386	20240703	122600	1159552500	413500	413500	413500	413500	1
387	20240703	122500	1159139000	413000	413000	413000	413000	6
388	20240703	122400	1156661000	413000	413500	413500	413000	14
389	20240703	122300	1150877500	413500	413000	413500	413000	9
390	20240703	122200	1147157500	413000	413500	413500	413000	8
391	20240703	122100	1143853000	413000	413500	413500	413000	51
392	20240703	122000	1122776500	413500	414000	414000	413500	17
393	20240703	121900	1115746500	413500	413500	414000	413500	5
394	20240703	121800	1113677500	413500	413500	414000	413500	5
395	20240703	121700	1111609500	413500	413500	413500	413500	3
396	20240703	121600	1110369000	414000	414000	414000	414000	1
397	20240703	121500	1109955000	413500	413500	413500	413500	4
398	20240703	121400	1108301000	413500	413500	413500	413500	12
399	20240703	121300	1103339000	413500	413500	413500	413500	5
400	20240703	121200	1101271500	413500	413500	414000	413500	4
401	20240703	121100	1099616500	413500	413500	414000	413500	4
402	20240703	121000	1097962000	413500	414000	414000	413500	5
403	20240703	120900	1095893000	413500	413500	413500	413500	3
404	20240703	120800	1094652500	413500	413500	413500	413500	0
405	20240703	120700	1094652500	413500	414000	414000	413500	10
406	20240703	120600	1090516500	413500	413500	413500	413500	5
407	20240703	120500	1088449000	413500	413500	413500	413500	2
408	20240703	120400	1087622000	413500	413500	414000	413500	14
409	20240703	120300	1081831500	413500	414000	414000	413500	9
410	20240703	120200	1078106000	413500	413500	413500	413500	6
411	20240703	120100	1075625000	413500	413500	413500	413500	4
412	20240703	120000	1073971000	414000	413500	414000	413500	4
413	20240703	115900	1072316000	414000	413500	414000	413500	3
414	20240703	115800	1071074500	413500	413500	414000	413500	8
415	20240703	115700	1067766000	413500	413500	413500	413500	0
416	20240703	115600	1067766000	413500	414000	414000	413500	4
417	20240703	115500	1066111500	413500	413500	413500	413500	1
418	20240703	115400	1065698000	413500	413000	413500	413000	16
419	20240703	115300	1059087500	413000	413500	413500	413000	14
420	20240703	115200	1053299000	413500	413500	413500	413500	32
421	20240703	115100	1040067000	413500	413500	413500	413500	2
422	20240703	115000	1039240000	413500	413500	414000	413500	8
423	20240703	114900	1035931500	413500	413500	413500	413500	14
424	20240703	114800	1030142500	413500	413500	414000	413500	4
425	20240703	114700	1028488000	413500	413500	413500	413500	10
426	20240703	114600	1024353000	413500	413500	413500	413500	10
427	20240703	114500	1020218000	413500	413500	413500	413500	10
428	20240703	114400	1016083000	413500	413500	413500	413500	12
429	20240703	114300	1011121000	413500	414000	414000	413500	18
430	20240703	114200	1003669500	414000	414000	414000	414000	11
431	20240703	114100	999115500	414000	414000	414000	414000	1
432	20240703	114000	998701500	414500	414000	414500	414000	5
433	20240703	113900	996631000	414000	414500	414500	414000	3
434	20240703	113800	995388500	414000	414000	414500	414000	3
435	20240703	113700	994146000	414500	414000	414500	414000	6
436	20240703	113600	991661500	414000	414000	414000	414000	3
437	20240703	113500	990419500	414000	414000	414000	414000	2
438	20240703	113400	989591500	414000	415000	415000	414000	11
439	20240703	113300	985032000	414500	415000	415000	414500	26
440	20240703	113200	974242500	414500	414500	414500	414500	2
441	20240703	113100	973413500	414500	414500	414500	414500	2
442	20240703	113000	972584500	414000	414000	414000	414000	3
443	20240703	112900	971342500	414000	414500	415000	414000	4
444	20240703	112800	969685000	414000	414000	414000	414000	3
445	20240703	112700	968443000	414500	414000	414500	414000	23
446	20240703	112600	958910500	414000	415000	415000	414000	3
447	20240703	112500	957666500	414500	414500	416000	414000	11
448	20240703	112400	953106000	414000	416500	416500	414000	6
449	20240703	112300	950616000	416000	414000	416000	414000	6
450	20240703	112200	948122000	414000	414500	414500	414000	10
451	20240703	112100	943979500	416000	414500	416000	414500	14
452	20240703	112000	938158000	414500	414500	414500	414500	2
453	20240703	111900	937329000	414500	414500	414500	414500	3
454	20240703	111800	936085500	414500	415000	415000	414000	64
455	20240703	111700	909577000	415500	414500	415500	414500	11
456	20240703	111600	905007500	414500	414500	414500	414500	1
457	20240703	111500	904593000	414000	414000	415500	414000	18
458	20240703	111400	897122000	414500	414500	415500	414000	15
459	20240703	111300	890904000	414500	414500	414500	414500	8
460	20240703	111200	887588000	414500	415000	415500	414500	15
461	20240703	111100	881361000	414500	414500	415000	414500	12
462	20240703	111000	876383000	414500	415000	415000	414500	6
463	20240703	110900	873894000	414500	414500	415000	414500	4
464	20240703	110800	872235500	414500	414500	414500	414500	2
465	20240703	110700	871406500	414500	414500	415000	414500	5
466	20240703	110600	869333500	414500	414500	414500	414500	0
467	20240703	110500	869333500	414500	414500	415000	414500	13
468	20240703	110400	863944000	414500	414000	414500	414000	25
469	20240703	110300	853588000	414000	414000	414500	414000	4
470	20240703	110200	851931500	414000	414000	414000	414000	1
471	20240703	110100	851517500	414000	414000	414500	414000	10
472	20240703	110000	847374500	414000	414500	414500	414000	5
473	20240703	105900	845304000	414000	414000	414000	414000	2
474	20240703	105800	844476000	414500	414500	414500	414000	18
475	20240703	105700	837015500	414500	414000	414500	414000	12
476	20240703	105600	832047000	414000	414000	414500	414000	10
477	20240703	105500	827904000	414500	414000	414500	414000	30
478	20240703	105400	815471000	414000	414000	414000	414000	19
479	20240703	105300	807605000	414000	414000	414500	414000	5
480	20240703	105200	805534000	414500	414000	414500	414000	2
481	20240703	105100	804705500	414500	414500	414500	414000	15
482	20240703	105000	798494500	414500	414000	414500	414000	6
483	20240703	104900	796009000	414000	414500	414500	414000	7
484	20240703	104800	793109500	414000	414500	414500	414000	4
485	20240703	104700	791453000	414500	414000	414500	414000	10
486	20240703	104600	787312000	414000	414000	414000	414000	4
487	20240703	104500	785656000	414000	414000	414000	414000	5
488	20240703	104400	783586000	414000	414500	414500	414000	8
489	20240703	104300	780271000	414500	414500	414500	414500	3
490	20240703	104200	779027500	414500	414500	414500	414500	2
491	20240703	104100	778198500	414500	414500	414500	414500	3
492	20240703	104000	776955000	414500	414500	414500	414500	1
493	20240703	103900	776540500	414500	415000	415000	414500	17
494	20240703	103800	769493000	414500	414500	415000	414500	5
495	20240703	103700	767420000	414500	414500	414500	414500	7
496	20240703	103600	764518500	414500	414500	414500	414500	4
497	20240703	103500	762860500	414500	414500	414500	414500	5
498	20240703	103400	760788000	414000	414500	414500	414000	15
499	20240703	103300	754571500	414000	414500	415000	414000	8
500	20240703	103200	751255000	414500	414500	414500	414000	29
501	20240703	103100	739235000	414000	414500	415000	414000	14
502	20240703	103000	733431500	415000	415000	415500	415000	40
503	20240703	102900	716829000	415000	415500	415500	415000	3
504	20240703	102800	715583500	415500	415000	415500	415000	6
505	20240703	102700	713093000	415000	415000	415000	415000	5
506	20240703	102600	711018000	415000	415000	415500	415000	10
507	20240703	102500	706867500	415000	415000	415000	415000	24
508	20240703	102400	696907500	415000	415500	415500	415000	143
509	20240703	102300	637542000	415500	417500	417500	415500	115
510	20240703	102200	589703500	417000	417500	417500	416500	229
511	20240703	102100	494226500	417500	418000	418000	417500	47
512	20240703	102000	474603000	418000	418000	418000	418000	0
513	20240703	101900	474603000	418000	418000	418000	418000	6
514	20240703	101800	472095000	418500	418000	418500	418000	3
515	20240703	101700	470840000	418000	418000	418000	418000	4
516	20240703	101600	469168000	417500	417500	418000	417500	6
517	20240703	101500	466662000	417500	417500	417500	417500	8
518	20240703	101400	463322000	418000	418000	418000	418000	10
519	20240703	101300	459142000	418500	418500	418500	418500	2
520	20240703	101200	458305000	420000	420000	420000	420000	1
521	20240703	101100	457885000	419000	419000	419000	419000	1
522	20240703	101000	457466000	419000	419500	419500	419000	3
523	20240703	100900	456208500	419500	419000	419500	419000	3
524	20240703	100800	454951000	419500	419500	419500	417500	7
525	20240703	100700	452018500	418000	418500	419500	418000	132
526	20240703	100600	396829500	418500	418500	418500	418500	1
527	20240703	100500	396411000	419500	419000	419500	418500	34
528	20240703	100400	382176000	419500	419500	419500	419500	1
529	20240703	100300	381756500	419500	419500	419500	419500	0
530	20240703	100200	381756500	419500	419500	419500	419500	6
531	20240703	100100	379239500	420000	419500	420000	419500	9
532	20240703	100000	375463000	420000	420000	420000	420000	1
533	20240703	095900	375043000	419500	420000	420000	419500	3
534	20240703	095800	373784000	420000	420000	420000	420000	1
535	20240703	095700	373364000	419000	419500	419500	419000	2
536	20240703	095600	372525500	419500	419500	419500	419500	5
537	20240703	095500	370428000	420000	420000	420000	420000	2
538	20240703	095400	369588000	421000	421000	421000	421000	0
539	20240703	095300	369588000	421000	421000	421000	421000	0
540	20240703	095200	369588000	421000	421000	421000	421000	0
541	20240703	095100	369588000	421000	421000	421000	421000	0
542	20240703	095000	369588000	421000	420000	421000	420000	71
543	20240703	094900	339720500	420000	420000	420000	420000	1
544	20240703	094800	339300500	420000	420000	420000	420000	2
545	20240703	094700	338460500	420500	420500	420500	420500	1
546	20240703	094600	338040000	419500	420500	420500	419500	2
547	20240703	094500	337200000	420500	420500	420500	420500	0
548	20240703	094400	337200000	420500	419500	420500	419500	21
549	20240703	094300	328384500	420500	420500	420500	420500	0
550	20240703	094200	328384500	420500	420000	420500	420000	3
551	20240703	094100	327123500	420000	419000	420000	418000	75
552	20240703	094000	295738500	420500	420500	420500	420500	0
553	20240703	093900	295738500	420500	420000	420500	420000	25
554	20240703	093800	285237500	420500	420500	420500	420500	3
555	20240703	093700	283976000	420500	420500	420500	420500	2
556	20240703	093600	283135000	421000	421000	421000	421000	2
557	20240703	093500	282293000	421000	421000	421000	420500	10
558	20240703	093400	278087000	421000	421000	421000	421000	3
559	20240703	093300	276824000	421000	420000	421000	420000	49
560	20240703	093200	256230500	420000	420000	420000	420000	0
561	20240703	093100	256230500	420000	420000	420000	420000	2
562	20240703	093000	255390500	420000	420000	420000	420000	1
563	20240703	092900	254970500	420000	419000	420000	418500	45
564	20240703	092800	236126500	419000	418500	419000	418500	10
565	20240703	092700	231941000	418500	419000	419000	418500	8
566	20240703	092600	228590000	419000	419000	419000	419000	10
567	20240703	092500	224400000	419000	419000	419000	419000	5
568	20240703	092400	222305000	418500	419500	419500	418500	16
569	20240703	092300	215595500	420000	420000	420000	420000	0
570	20240703	092200	215595500	420000	420000	420000	419500	33
571	20240703	092100	201736000	420000	421000	421000	420000	5
572	20240703	092000	199632500	421000	421000	421000	421000	6
573	20240703	091900	197106500	421000	421000	421000	421000	11
574	20240703	091800	192475500	421500	421500	421500	421500	0
575	20240703	091700	192475500	421500	421500	421500	421500	2
576	20240703	091600	191632500	421500	422000	422000	421500	10
577	20240703	091500	187416000	422000	422000	422000	422000	1
578	20240703	091400	186994000	422000	422000	422000	422000	0
579	20240703	091300	186994000	422000	422000	422000	422000	4
580	20240703	091200	185306000	422000	422000	422000	422000	4
581	20240703	091100	183618000	422500	422000	422500	422000	43
582	20240703	091000	165470000	422000	422000	422000	422000	4
583	20240703	090900	163782000	422500	422500	422500	421500	6
584	20240703	090800	161248500	422500	422500	422500	422500	27
585	20240703	090700	149841000	422500	422000	422500	422000	7
586	20240703	090600	146886000	422000	422000	422000	422000	6
587	20240703	090500	144354000	422000	422000	422000	422000	8
588	20240703	090400	140978000	421500	422000	422000	421500	11
589	20240703	090300	136338500	422000	421000	422000	421000	10
590	20240703	090200	132126500	421500	422500	422500	420000	9
591	20240703	090100	128339500	422000	422500	422500	422000	222
592	20240703	090000	34646500	423500	422500	423500	422500	80