KissMeData/092730/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200900	1379052950	29400	29400	29400	29400	588
3	20240701	200800	1379052950	29400	29400	29400	29400	0
4	20240701	200700	1379052950	29400	29400	29400	29400	0
5	20240701	200600	1379052950	29400	29400	29400	29400	0
6	20240701	200500	1379052950	29400	29400	29400	29400	0
7	20240701	200400	1379052950	29400	29400	29400	29400	0
8	20240701	200300	1379052950	29400	29400	29400	29400	0
9	20240701	200200	1379052950	29400	29400	29400	29400	0
10	20240701	200100	1379052950	29400	29400	29400	29400	0
11	20240701	200000	1379052950	29400	29400	29400	29400	0
12	20240701	195900	1379052950	29400	29400	29400	29400	0
13	20240701	195800	1379052950	29400	29400	29400	29400	0
14	20240701	195700	1379052950	29400	29400	29400	29400	0
15	20240701	195600	1379052950	29400	29400	29400	29400	0
16	20240701	195500	1379052950	29400	29400	29400	29400	0
17	20240701	195400	1379052950	29400	29400	29400	29400	0
18	20240701	195300	1379052950	29400	29400	29400	29400	0
19	20240701	195200	1379052950	29400	29400	29400	29400	0
20	20240701	195100	1379052950	29400	29400	29400	29400	0
21	20240701	195000	1379052950	29400	29400	29400	29400	0
22	20240701	194900	1379052950	29400	29400	29400	29400	0
23	20240701	194800	1379052950	29400	29400	29400	29400	0
24	20240701	194700	1379052950	29400	29400	29400	29400	0
25	20240701	194600	1379052950	29400	29400	29400	29400	0
26	20240701	194500	1379052950	29400	29400	29400	29400	0
27	20240701	194400	1379052950	29400	29400	29400	29400	0
28	20240701	194300	1379052950	29400	29400	29400	29400	0
29	20240701	194200	1379052950	29400	29400	29400	29400	0
30	20240701	194100	1379052950	29400	29400	29400	29400	0
31	20240701	194000	1379052950	29400	29400	29400	29400	0
32	20240701	193900	1379052950	29400	29400	29400	29400	588
33	20240701	193800	1379052950	29400	29400	29400	29400	0
34	20240701	193700	1379052950	29400	29400	29400	29400	0
35	20240701	193600	1379052950	29400	29400	29400	29400	0
36	20240701	193500	1379052950	29400	29400	29400	29400	0
37	20240701	193400	1379052950	29400	29400	29400	29400	0
38	20240701	193300	1379052950	29400	29400	29400	29400	0
39	20240701	193200	1379052950	29400	29400	29400	29400	0
40	20240701	193100	1379052950	29400	29400	29400	29400	0
41	20240701	193000	1379052950	29400	29400	29400	29400	0
42	20240701	192900	1379052950	29400	29400	29400	29400	0
43	20240701	192800	1379052950	29400	29400	29400	29400	0
44	20240701	192700	1379052950	29400	29400	29400	29400	0
45	20240701	192600	1379052950	29400	29400	29400	29400	0
46	20240701	192500	1379052950	29400	29400	29400	29400	0
47	20240701	192400	1379052950	29400	29400	29400	29400	0
48	20240701	192300	1379052950	29400	29400	29400	29400	0
49	20240701	192200	1379052950	29400	29400	29400	29400	0
50	20240701	192100	1379052950	29400	29400	29400	29400	0
51	20240701	192000	1379052950	29400	29400	29400	29400	0
52	20240701	191900	1379052950	29400	29400	29400	29400	0
53	20240701	191800	1379052950	29400	29400	29400	29400	0
54	20240701	191700	1379052950	29400	29400	29400	29400	0
55	20240701	191600	1379052950	29400	29400	29400	29400	0
56	20240701	191500	1379052950	29400	29400	29400	29400	0
57	20240701	191400	1379052950	29400	29400	29400	29400	0
58	20240701	191300	1379052950	29400	29400	29400	29400	0
59	20240701	191200	1379052950	29400	29400	29400	29400	0
60	20240701	191100	1379052950	29400	29400	29400	29400	0
61	20240701	191000	1379052950	29400	29400	29400	29400	0
62	20240701	190900	1379052950	29400	29400	29400	29400	588
63	20240701	190800	1379052950	29400	29400	29400	29400	0
64	20240701	190700	1379052950	29400	29400	29400	29400	0
65	20240701	190600	1379052950	29400	29400	29400	29400	0
66	20240701	190500	1379052950	29400	29400	29400	29400	0
67	20240701	190400	1379052950	29400	29400	29400	29400	0
68	20240701	190300	1379052950	29400	29400	29400	29400	0
69	20240701	190200	1379052950	29400	29400	29400	29400	0
70	20240701	190100	1379052950	29400	29400	29400	29400	0
71	20240701	190000	1379052950	29400	29400	29400	29400	0
72	20240701	185900	1379052950	29400	29400	29400	29400	0
73	20240701	185800	1379052950	29400	29400	29400	29400	0
74	20240701	185700	1379052950	29400	29400	29400	29400	0
75	20240701	185600	1379052950	29400	29400	29400	29400	0
76	20240701	185500	1379052950	29400	29400	29400	29400	0
77	20240701	185400	1379052950	29400	29400	29400	29400	0
78	20240701	185300	1379052950	29400	29400	29400	29400	0
79	20240701	185200	1379052950	29400	29400	29400	29400	0
80	20240701	185100	1379052950	29400	29400	29400	29400	0
81	20240701	185000	1379052950	29400	29400	29400	29400	0
82	20240701	184900	1379052950	29400	29400	29400	29400	0
83	20240701	184800	1379052950	29400	29400	29400	29400	0
84	20240701	184700	1379052950	29400	29400	29400	29400	0
85	20240701	184600	1379052950	29400	29400	29400	29400	0
86	20240701	184500	1379052950	29400	29400	29400	29400	0
87	20240701	184400	1379052950	29400	29400	29400	29400	0
88	20240701	184300	1379052950	29400	29400	29400	29400	0
89	20240701	184200	1379052950	29400	29400	29400	29400	0
90	20240701	184100	1379052950	29400	29400	29400	29400	0
91	20240701	184000	1379052950	29400	29400	29400	29400	0
92	20240701	183900	1379052950	29400	29400	29400	29400	588
93	20240701	183800	1379052950	29400	29400	29400	29400	0
94	20240701	183700	1379052950	29400	29400	29400	29400	0
95	20240701	183600	1379052950	29400	29400	29400	29400	0
96	20240701	183500	1379052950	29400	29400	29400	29400	0
97	20240701	183400	1379052950	29400	29400	29400	29400	0
98	20240701	183300	1379052950	29400	29400	29400	29400	0
99	20240701	183200	1379052950	29400	29400	29400	29400	0
100	20240701	183100	1379052950	29400	29400	29400	29400	0
101	20240701	183000	1379052950	29400	29400	29400	29400	0
102	20240701	182900	1379052950	29400	29400	29400	29400	0
103	20240701	182800	1379052950	29400	29400	29400	29400	0
104	20240701	182700	1379052950	29400	29400	29400	29400	0
105	20240701	182600	1379052950	29400	29400	29400	29400	0
106	20240701	182500	1379052950	29400	29400	29400	29400	0
107	20240701	182400	1379052950	29400	29400	29400	29400	0
108	20240701	182300	1379052950	29400	29400	29400	29400	0
109	20240701	182200	1379052950	29400	29400	29400	29400	0
110	20240701	182100	1379052950	29400	29400	29400	29400	0
111	20240701	182000	1379052950	29400	29400	29400	29400	0
112	20240701	181900	1379052950	29400	29400	29400	29400	0
113	20240701	181800	1379052950	29400	29400	29400	29400	0
114	20240701	181700	1379052950	29400	29400	29400	29400	0
115	20240701	181600	1379052950	29400	29400	29400	29400	0
116	20240701	181500	1379052950	29400	29400	29400	29400	0
117	20240701	181400	1379052950	29400	29400	29400	29400	0
118	20240701	181300	1379052950	29400	29400	29400	29400	0
119	20240701	181200	1379052950	29400	29400	29400	29400	0
120	20240701	181100	1379052950	29400	29400	29400	29400	0
121	20240701	181000	1379052950	29400	29400	29400	29400	0
122	20240701	180900	1379052950	29400	29400	29400	29400	588
123	20240701	180800	1379052950	29400	29400	29400	29400	0
124	20240701	180700	1379052950	29400	29400	29400	29400	0
125	20240701	180600	1379052950	29400	29400	29400	29400	0
126	20240701	180500	1379052950	29400	29400	29400	29400	0
127	20240701	180400	1379052950	29400	29400	29400	29400	0
128	20240701	180300	1379052950	29400	29400	29400	29400	0
129	20240701	180200	1379052950	29400	29400	29400	29400	0
130	20240701	180100	1379052950	29400	29400	29400	29400	0
131	20240701	180000	1379052950	29400	29400	29400	29400	0
132	20240701	175900	1379052950	29400	29400	29400	29400	0
133	20240701	175800	1379052950	29400	29400	29400	29400	0
134	20240701	175700	1379052950	29400	29400	29400	29400	0
135	20240701	175600	1379052950	29400	29400	29400	29400	0
136	20240701	175500	1379052950	29400	29400	29400	29400	0
137	20240701	175400	1379052950	29400	29400	29400	29400	0
138	20240701	175300	1379052950	29400	29400	29400	29400	0
139	20240701	175200	1379052950	29400	29400	29400	29400	0
140	20240701	175100	1379052950	29400	29400	29400	29400	0
141	20240701	175000	1379052950	29400	29400	29400	29400	0
142	20240701	174900	1379052950	29400	29400	29400	29400	0
143	20240701	174800	1379052950	29400	29400	29400	29400	0
144	20240701	174700	1379052950	29400	29400	29400	29400	0
145	20240701	174600	1379052950	29400	29400	29400	29400	0
146	20240701	174500	1379052950	29400	29400	29400	29400	0
147	20240701	174400	1379052950	29400	29400	29400	29400	0
148	20240701	174300	1379052950	29400	29400	29400	29400	0
149	20240701	174200	1379052950	29400	29400	29400	29400	0
150	20240701	174100	1379052950	29400	29400	29400	29400	0
151	20240701	174000	1379052950	29400	29400	29400	29400	0
152	20240701	173900	1379052950	29400	29400	29400	29400	588
153	20240701	173800	1379052950	29400	29400	29400	29400	0
154	20240701	173700	1379052950	29400	29400	29400	29400	0
155	20240701	173600	1379052950	29400	29400	29400	29400	0
156	20240701	173500	1379052950	29400	29400	29400	29400	0
157	20240701	173400	1379052950	29400	29400	29400	29400	0
158	20240701	173300	1379052950	29400	29400	29400	29400	0
159	20240701	173200	1379052950	29400	29400	29400	29400	0
160	20240701	173100	1379052950	29400	29400	29400	29400	0
161	20240701	173000	1379052950	29400	29400	29400	29400	0
162	20240701	172900	1379052950	29400	29400	29400	29400	0
163	20240701	172800	1379052950	29400	29400	29400	29400	0
164	20240701	172700	1379052950	29400	29400	29400	29400	0
165	20240701	172600	1379052950	29400	29400	29400	29400	0
166	20240701	172500	1379052950	29400	29400	29400	29400	0
167	20240701	172400	1379052950	29400	29400	29400	29400	0
168	20240701	172300	1379052950	29400	29400	29400	29400	0
169	20240701	172200	1379052950	29400	29400	29400	29400	0
170	20240701	172100	1379052950	29400	29400	29400	29400	0
171	20240701	172000	1379052950	29400	29400	29400	29400	0
172	20240701	171900	1379052950	29400	29400	29400	29400	0
173	20240701	171800	1379052950	29400	29400	29400	29400	0
174	20240701	171700	1379052950	29400	29400	29400	29400	0
175	20240701	171600	1379052950	29400	29400	29400	29400	0
176	20240701	171500	1379052950	29400	29400	29400	29400	0
177	20240701	171400	1379052950	29400	29400	29400	29400	0
178	20240701	171300	1379052950	29400	29400	29400	29400	0
179	20240701	171200	1379052950	29400	29400	29400	29400	0
180	20240701	171100	1379052950	29400	29400	29400	29400	0
181	20240701	171000	1379052950	29400	29400	29400	29400	0
182	20240701	170900	1379052950	29400	29400	29400	29400	588
183	20240701	170800	1379052950	29400	29400	29400	29400	0
184	20240701	170700	1379052950	29400	29400	29400	29400	0
185	20240701	170600	1379052950	29400	29400	29400	29400	0
186	20240701	170500	1379052950	29400	29400	29400	29400	0
187	20240701	170400	1379052950	29400	29400	29400	29400	0
188	20240701	170300	1379052950	29400	29400	29400	29400	0
189	20240701	170200	1379052950	29400	29400	29400	29400	0
190	20240701	170100	1379052950	29400	29400	29400	29400	0
191	20240701	170000	1379052950	29400	29400	29400	29400	0
192	20240701	165900	1379052950	29400	29400	29400	29400	0
193	20240701	165800	1379052950	29400	29400	29400	29400	0
194	20240701	165700	1379052950	29400	29400	29400	29400	0
195	20240701	165600	1379052950	29400	29400	29400	29400	0
196	20240701	165500	1379052950	29400	29400	29400	29400	0
197	20240701	165400	1379052950	29400	29400	29400	29400	0
198	20240701	165300	1379052950	29400	29400	29400	29400	0
199	20240701	165200	1379052950	29400	29400	29400	29400	0
200	20240701	165100	1379052950	29400	29400	29400	29400	0
201	20240701	165000	1379052950	29400	29400	29400	29400	0
202	20240701	164900	1379052950	29400	29400	29400	29400	0
203	20240701	164800	1379052950	29400	29400	29400	29400	0
204	20240701	164700	1379052950	29400	29400	29400	29400	0
205	20240701	164600	1379052950	29400	29400	29400	29400	0
206	20240701	164500	1379052950	29400	29400	29400	29400	0
207	20240701	164400	1379052950	29400	29400	29400	29400	0
208	20240701	164300	1379052950	29400	29400	29400	29400	0
209	20240701	164200	1379052950	29400	29400	29400	29400	0
210	20240701	164100	1379052950	29400	29400	29400	29400	0
211	20240701	164000	1379052950	29400	29400	29400	29400	0
212	20240701	163900	1379052950	29400	29400	29400	29400	588
213	20240701	163800	1379052950	29400	29400	29400	29400	0
214	20240701	163700	1379052950	29400	29400	29400	29400	0
215	20240701	163600	1379052950	29400	29400	29400	29400	0
216	20240701	163500	1379052950	29400	29400	29400	29400	0
217	20240701	163400	1379052950	29400	29400	29400	29400	0
218	20240701	163300	1379052950	29400	29400	29400	29400	0
219	20240701	163200	1379052950	29400	29400	29400	29400	0
220	20240701	163100	1379052950	29400	29400	29400	29400	0
221	20240701	163000	1379052950	29400	29400	29400	29400	0
222	20240701	162900	1379052950	29400	29400	29400	29400	0
223	20240701	162800	1379052950	29400	29400	29400	29400	0
224	20240701	162700	1379052950	29400	29400	29400	29400	0
225	20240701	162600	1379052950	29400	29400	29400	29400	0
226	20240701	162500	1379052950	29400	29400	29400	29400	0
227	20240701	162400	1379052950	29400	29400	29400	29400	0
228	20240701	162300	1379052950	29400	29400	29400	29400	0
229	20240701	162200	1379052950	29400	29400	29400	29400	0
230	20240701	162100	1379052950	29400	29400	29400	29400	0
231	20240701	162000	1379052950	29400	29400	29400	29400	0
232	20240701	161900	1379052950	29400	29400	29400	29400	0
233	20240701	161800	1379052950	29400	29400	29400	29400	0
234	20240701	161700	1379052950	29400	29400	29400	29400	0
235	20240701	161600	1379052950	29400	29400	29400	29400	0
236	20240701	161500	1379052950	29400	29400	29400	29400	0
237	20240701	161400	1379052950	29400	29400	29400	29400	0
238	20240701	161300	1379052950	29400	29400	29400	29400	0
239	20240701	161200	1379052950	29400	29400	29400	29400	0
240	20240701	161100	1379052950	29400	29400	29400	29400	0
241	20240701	161000	1379052950	29400	29400	29400	29400	0
242	20240701	160900	1379052950	29400	29400	29400	29400	588
243	20240701	160800	1379052950	29400	29400	29400	29400	0
244	20240701	160700	1379052950	29400	29400	29400	29400	0
245	20240701	160600	1379052950	29400	29400	29400	29400	0
246	20240701	160500	1379052950	29400	29400	29400	29400	0
247	20240701	160400	1379052950	29400	29400	29400	29400	0
248	20240701	160300	1379052950	29400	29400	29400	29400	0
249	20240701	160200	1379052950	29400	29400	29400	29400	0
250	20240701	160100	1379052950	29400	29400	29400	29400	0
251	20240701	160000	1379052950	29400	29400	29400	29400	0
252	20240701	155900	1379052950	29400	29400	29400	29400	0
253	20240701	155800	1379052950	29400	29400	29400	29400	0
254	20240701	155700	1379052950	29400	29400	29400	29400	0
255	20240701	155600	1379052950	29400	29400	29400	29400	0
256	20240701	155500	1379052950	29400	29400	29400	29400	0
257	20240701	155400	1379052950	29400	29400	29400	29400	0
258	20240701	155300	1379052950	29400	29400	29400	29400	0
259	20240701	155200	1379052950	29400	29400	29400	29400	0
260	20240701	155100	1379052950	29400	29400	29400	29400	0
261	20240701	155000	1379052950	29400	29400	29400	29400	0
262	20240701	154900	1379052950	29400	29400	29400	29400	0
263	20240701	154800	1379052950	29400	29400	29400	29400	0
264	20240701	154700	1379052950	29400	29400	29400	29400	0
265	20240701	154600	1379052950	29400	29400	29400	29400	0
266	20240701	154500	1379052950	29400	29400	29400	29400	0
267	20240701	154400	1379052950	29400	29400	29400	29400	0
268	20240701	154300	1379052950	29400	29400	29400	29400	0
269	20240701	154200	1379052950	29400	29400	29400	29400	0
270	20240701	154100	1379052950	29400	29400	29400	29400	0
271	20240701	154000	1379052950	29400	29400	29400	29400	0
272	20240701	153900	1379052950	29400	29400	29400	29400	588
273	20240701	153800	1379052950	29400	29400	29400	29400	0
274	20240701	153700	1379052950	29400	29400	29400	29400	0
275	20240701	153600	1379052950	29400	29400	29400	29400	0
276	20240701	153500	1379052950	29400	29400	29400	29400	0
277	20240701	153400	1379052950	29400	29400	29400	29400	0
278	20240701	153300	1379052950	29400	29400	29400	29400	0
279	20240701	153200	1379052950	29400	29400	29400	29400	0
280	20240701	153100	1379052950	29400	29400	29400	29400	0
281	20240701	153000	1379052950	29400	29400	29400	29400	588
282	20240701	152900	1361765750	29400	29400	29400	29400	0
283	20240701	152800	1361765750	29400	29400	29400	29400	0
284	20240701	152700	1361765750	29400	29400	29400	29400	0
285	20240701	152600	1361765750	29400	29400	29400	29400	0
286	20240701	152500	1361765750	29400	29400	29400	29400	0
287	20240701	152400	1361765750	29400	29400	29400	29400	0
288	20240701	152300	1361765750	29400	29400	29400	29400	0
289	20240701	152200	1361765750	29400	29400	29400	29400	0
290	20240701	152100	1361765750	29400	29400	29400	29400	0
291	20240701	152000	1361765750	29400	29400	29400	29400	0
292	20240701	151900	1361765750	29400	29400	29400	29250	5
293	20240701	151800	1361618900	29250	29250	29250	29250	8
294	20240701	151700	1361384900	29250	29250	29250	29250	0
295	20240701	151600	1361384900	29250	29200	29400	29200	201
296	20240701	151500	1355495750	29200	29200	29200	29200	108
297	20240701	151400	1352342150	29150	29150	29150	29150	0
298	20240701	151300	1352342150	29150	29400	29400	29150	1151
299	20240701	151200	1318724050	29400	29300	29400	29300	163
300	20240701	151100	1313947750	29250	29300	29300	29250	81
301	20240701	151000	1311576100	29300	29300	29300	29300	29
302	20240701	150900	1310726400	29300	29300	29300	29300	7
303	20240701	150800	1310521300	29300	29300	29300	29300	66
304	20240701	150700	1308587500	29300	29300	29300	29300	0
305	20240701	150600	1308587500	29300	29300	29300	29300	27
306	20240701	150500	1307796400	29400	29450	29450	29400	8
307	20240701	150400	1307561050	29450	29450	29500	29450	108
308	20240701	150300	1304380350	29300	29300	29300	29300	2
309	20240701	150200	1304321750	29300	29300	29350	29300	33
310	20240701	150100	1303354650	29350	29350	29350	29350	74
311	20240701	150000	1301182750	29500	29350	29550	29300	190
312	20240701	145900	1295580350	29300	29450	29450	29300	108
313	20240701	145800	1292408950	29450	29450	29500	29450	51
314	20240701	145700	1290906100	29500	29500	29500	29500	100
315	20240701	145600	1287956100	29500	29550	29700	29500	204
316	20240701	145500	1281936150	29500	29500	29500	29500	8
317	20240701	145400	1281700150	29500	29500	29500	29500	0
318	20240701	145300	1281700150	29500	29550	29550	29500	233
319	20240701	145200	1274816650	29550	29550	29550	29550	0
320	20240701	145100	1274816650	29550	29600	29600	29550	119
321	20240701	145000	1271300150	29650	29650	29650	29650	0
322	20240701	144900	1271300150	29650	29550	29650	29550	100
323	20240701	144800	1268337850	29550	29550	29550	29550	0
324	20240701	144700	1268337850	29550	29550	29550	29550	0
325	20240701	144600	1268337850	29550	29700	29700	29550	34
326	20240701	144500	1267333000	29650	29600	29750	29600	833
327	20240701	144400	1242627500	29600	29600	29600	29600	0
328	20240701	144300	1242627500	29600	29600	29600	29600	4
329	20240701	144200	1242509100	29600	29600	29600	29600	4
330	20240701	144100	1242390700	29600	29500	29600	29500	313
331	20240701	144000	1233146700	29650	29500	29650	29500	163
332	20240701	143900	1228338050	29450	29450	29450	29450	33
333	20240701	143800	1227366200	29500	29450	29500	29450	51
334	20240701	143700	1225861750	29450	29450	29450	29450	9
335	20240701	143600	1225596700	29450	29400	29450	29400	36
336	20240701	143500	1224536750	29400	29400	29400	29400	84
337	20240701	143400	1222067150	29400	29400	29400	29400	0
338	20240701	143300	1222067150	29400	29450	29450	29400	28
339	20240701	143200	1221243850	29450	29450	29450	29450	0
340	20240701	143100	1221243850	29450	29450	29450	29450	24
341	20240701	143000	1220537050	29450	29500	29500	29450	271
342	20240701	142900	1212551100	29400	29400	29450	29400	46
343	20240701	142800	1211197800	29400	29400	29400	29400	27
344	20240701	142700	1210404000	29400	29400	29450	29400	24
345	20240701	142600	1209698200	29400	29400	29400	29400	29
346	20240701	142500	1208845600	29400	29400	29400	29400	0
347	20240701	142400	1208845600	29400	29400	29400	29400	162
348	20240701	142300	1204082800	29400	29400	29400	29400	1
349	20240701	142200	1204053400	29400	29400	29400	29400	74
350	20240701	142100	1201877800	29400	29400	29400	29350	34
351	20240701	142000	1200878900	29350	29350	29350	29350	27
352	20240701	141900	1200086450	29350	29450	29450	29350	82
353	20240701	141800	1197673450	29350	29350	29350	29350	19
354	20240701	141700	1197115800	29350	29300	29350	29300	60
355	20240701	141600	1195356450	29300	29450	29450	29300	24
356	20240701	141500	1194652650	29300	29300	29300	29300	11
357	20240701	141400	1194330350	29300	29350	29350	29300	19
358	20240701	141300	1193773400	29300	29350	29350	29300	19
359	20240701	141200	1193216600	29300	29300	29300	29300	27
360	20240701	141100	1192425500	29300	29300	29350	29300	161
361	20240701	141000	1187701250	29350	29400	29450	29350	153
362	20240701	140900	1183209000	29350	29350	29350	29350	60
363	20240701	140800	1181448000	29300	29400	29400	29300	99
364	20240701	140700	1178539900	29450	29300	29450	29300	46
365	20240701	140600	1177189350	29400	29400	29400	29400	21
366	20240701	140500	1176571950	29300	29300	29300	29300	19
367	20240701	140400	1176015250	29400	29400	29400	29400	32
368	20240701	140300	1175074450	29300	29300	29300	29300	47
369	20240701	140200	1173697350	29300	29300	29300	29250	53
370	20240701	140100	1172146100	29350	29350	29350	29350	20
371	20240701	140000	1171559100	29250	29250	29250	29250	19
372	20240701	135900	1171003350	29250	29250	29250	29250	46
373	20240701	135800	1169657850	29350	29250	29350	29250	17
374	20240701	135700	1169159000	29250	29400	29400	29250	31
375	20240701	135600	1168250450	29250	29250	29250	29250	0
376	20240701	135500	1168250450	29250	29300	29300	29250	80
377	20240701	135400	1165907450	29250	29250	29250	29250	19
378	20240701	135300	1165351700	29300	29300	29300	29300	0
379	20240701	135200	1165351700	29300	29350	29450	29200	1111
380	20240701	135100	1132807900	29350	29350	29350	29350	46
381	20240701	135000	1131457800	29350	29350	29350	29350	0
382	20240701	134900	1131457800	29350	29350	29350	29350	19
383	20240701	134800	1130900150	29350	29350	29350	29350	40
384	20240701	134700	1129726150	29350	29350	29350	29350	80
385	20240701	134600	1127378150	29350	29400	29400	29350	347
386	20240701	134500	1117193600	29350	29350	29350	29350	0
387	20240701	134400	1117193600	29350	29350	29350	29350	19
388	20240701	134300	1116635950	29350	29400	29400	29350	46
389	20240701	134200	1115284700	29400	29400	29400	29400	35
390	20240701	134100	1114255700	29400	29450	29450	29400	244
391	20240701	134000	1107079400	29400	29400	29400	29400	623
392	20240701	133900	1088763200	29400	29400	29400	29400	46
393	20240701	133800	1087410800	29400	29400	29400	29400	19
394	20240701	133700	1086852200	29500	29450	29500	29450	16
395	20240701	133600	1086380700	29400	29400	29400	29400	19
396	20240701	133500	1085822100	29400	29450	29450	29400	48
397	20240701	133400	1084410850	29400	29400	29400	29400	0
398	20240701	133300	1084410850	29400	29400	29400	29400	52
399	20240701	133200	1082882050	29400	29400	29400	29400	19
400	20240701	133100	1082323450	29350	29350	29350	29350	0
401	20240701	133000	1082323450	29350	29350	29350	29350	46
402	20240701	132900	1080973350	29350	29350	29350	29350	1
403	20240701	132800	1080944000	29350	29350	29350	29350	18
404	20240701	132700	1080415700	29350	29350	29350	29350	20
405	20240701	132600	1079828700	29350	29350	29350	29350	62
406	20240701	132500	1078009000	29350	29400	29400	29300	53
407	20240701	132400	1076454350	29350	29300	29350	29300	20
408	20240701	132300	1075868300	29450	29300	29450	29300	209
409	20240701	132200	1069743250	29300	29350	29350	29300	146
410	20240701	132100	1065460450	29300	29300	29300	29300	10
411	20240701	132000	1065167450	29250	29250	29250	29250	20
412	20240701	131900	1064582450	29250	29250	29350	29250	49
413	20240701	131800	1063148900	29300	29250	29300	29250	34
414	20240701	131700	1062154350	29250	29250	29250	29250	19
415	20240701	131600	1061598600	29200	29200	29200	29200	19
416	20240701	131500	1061043800	29250	29250	29250	29250	27
417	20240701	131400	1060254050	29200	29400	29400	29200	120
418	20240701	131300	1056730050	29400	29400	29400	29400	2
419	20240701	131200	1056671250	29200	29300	29300	29200	57
420	20240701	131100	1055003050	29200	29200	29200	29200	19
421	20240701	131000	1054448250	29200	29150	29350	29150	161
422	20240701	130900	1049738250	29150	29150	29150	29150	19
423	20240701	130800	1049184400	29200	29200	29200	29200	49
424	20240701	130700	1047753600	29300	29250	29300	29250	7
425	20240701	130600	1047548600	29250	29200	29250	29200	100
426	20240701	130500	1044624950	29250	29250	29250	29150	689
427	20240701	130400	1024537400	29200	29200	29200	29200	0
428	20240701	130300	1024537400	29200	29250	29300	29200	134
429	20240701	130200	1020615650	29300	29300	29300	29300	4
430	20240701	130100	1020498450	29300	29150	29350	29150	56
431	20240701	130000	1018865100	29150	29350	29350	29150	45
432	20240701	125900	1017552550	29350	29350	29350	29350	4
433	20240701	125800	1017435150	29150	29250	29250	29150	57
434	20240701	125700	1015770400	29250	29250	29250	29250	0
435	20240701	125600	1015770400	29250	29200	29250	29200	853
436	20240701	125500	990860000	29250	29250	29300	29250	138
437	20240701	125400	986822150	29200	29250	29250	29200	81
438	20240701	125300	984453600	29500	29500	29500	29500	0
439	20240701	125200	984453600	29500	29400	29500	29300	1155
440	20240701	125100	950557000	29400	29400	29400	29400	0
441	20240701	125000	950557000	29400	29500	29500	29400	2
442	20240701	124900	950498100	29450	29450	29450	29450	60
443	20240701	124800	948731100	29450	29450	29450	29450	1
444	20240701	124700	948701650	29550	29550	29550	29550	102
445	20240701	124600	945687550	29400	29400	29400	29400	0
446	20240701	124500	945687550	29400	29450	29450	29400	67
447	20240701	124400	943717700	29400	29400	29400	29400	0
448	20240701	124300	943717700	29400	29400	29400	29400	0
449	20240701	124200	943717700	29400	29450	29450	29400	94
450	20240701	124100	940952250	29500	29600	29600	29500	114
451	20240701	124000	937586700	29600	29600	29600	29600	142
452	20240701	123900	933383500	29600	29500	29600	29500	101
453	20240701	123800	930403400	29550	29550	29550	29550	0
454	20240701	123700	930403400	29550	29600	29600	29550	134
455	20240701	123600	926443250	29600	29600	29600	29600	102
456	20240701	123500	923424050	29600	29600	29600	29550	57
457	20240701	123400	921739350	29600	29600	29600	29600	87
458	20240701	123300	919164150	29600	29600	29600	29600	27
459	20240701	123200	918364950	29650	29650	29650	29650	104
460	20240701	123100	915281350	29650	29650	29650	29650	0
461	20240701	123000	915281350	29650	29650	29650	29650	2
462	20240701	122900	915222050	29650	29600	29650	29600	29
463	20240701	122800	914363550	29600	29600	29600	29600	0
464	20240701	122700	914363550	29600	29600	29600	29600	0
465	20240701	122600	914363550	29600	29600	29600	29600	82
466	20240701	122500	911936350	29600	29650	29650	29600	31
467	20240701	122400	911018650	29600	29600	29600	29600	0
468	20240701	122300	911018650	29600	29600	29600	29600	226
469	20240701	122200	904329050	29650	29650	29650	29650	0
470	20240701	122100	904329050	29650	29650	29650	29600	172
471	20240701	122000	899231700	29650	29650	29650	29650	101
472	20240701	121900	896237050	29650	29650	29650	29650	34
473	20240701	121800	895228950	29650	29650	29650	29650	400
474	20240701	121700	883368950	29650	29650	29650	29650	27
475	20240701	121600	882568400	29700	29750	29750	29700	204
476	20240701	121500	876509550	29700	29700	29700	29700	0
477	20240701	121400	876509550	29700	29700	29700	29700	0
478	20240701	121300	876509550	29700	29750	29750	29700	27
479	20240701	121200	875707150	29750	29750	29750	29750	35
480	20240701	121100	874665900	29900	29900	29900	29900	0
481	20240701	121000	874665900	29900	29900	29900	29900	1
482	20240701	120900	874636000	29850	29750	29850	29750	100
483	20240701	120800	871653700	29850	29850	29850	29850	0
484	20240701	120700	871653700	29850	29850	29850	29850	4
485	20240701	120600	871534300	29850	29850	29850	29850	100
486	20240701	120500	868549300	29850	29800	29850	29800	8
487	20240701	120400	868310850	29700	29800	29800	29700	180
488	20240701	120300	862956500	29800	29950	29950	29800	75
489	20240701	120200	860721350	29950	29800	29950	29800	97
490	20240701	120100	857830450	29800	29800	29800	29800	10
491	20240701	120000	857532450	29700	29700	29700	29700	42
492	20240701	115900	856285050	29700	29700	29700	29700	0
493	20240701	115800	856285050	29700	29700	29700	29700	0
494	20240701	115700	856285050	29700	29700	29700	29700	76
495	20240701	115600	854027850	29800	29800	29800	29800	0
496	20240701	115500	854027850	29800	29800	29800	29800	1
497	20240701	115400	853998050	29750	29750	29750	29750	103
498	20240701	115300	850933800	29750	29800	29800	29750	3
499	20240701	115200	850844500	29800	29700	29800	29700	58
500	20240701	115100	849121600	29700	29700	29700	29700	5
501	20240701	115000	848973100	29750	29750	29750	29750	300
502	20240701	114900	840048100	29750	29800	29800	29750	27
503	20240701	114800	839244400	29800	29800	29800	29800	70
504	20240701	114700	837158400	29900	29800	29900	29800	41
505	20240701	114600	835935500	29800	29800	29800	29800	0
506	20240701	114500	835935500	29800	29750	29800	29750	80
507	20240701	114400	833555200	29800	29800	29800	29800	19
508	20240701	114300	832989000	29750	29750	29750	29750	27
509	20240701	114200	832185750	29750	29750	29750	29750	34
510	20240701	114100	831174250	29700	29700	29700	29700	0
511	20240701	114000	831174250	29700	29700	29700	29700	0
512	20240701	113900	831174250	29700	29900	29900	29700	476
513	20240701	113800	817023050	29750	29750	29750	29750	18
514	20240701	113700	816487550	29700	29900	29900	29700	197
515	20240701	113600	810634800	29900	29900	29900	29900	10
516	20240701	113500	810335800	30100	29750	30100	29750	1101
517	20240701	113400	777359500	29700	29700	29700	29700	10
518	20240701	113300	777062500	29700	29700	29700	29700	16
519	20240701	113200	776587300	29750	29750	29750	29750	13
520	20240701	113100	776200550	29700	29700	29700	29700	332
521	20240701	113000	766340150	29750	29750	29750	29750	2
522	20240701	112900	766280650	29750	29750	29750	29750	0
523	20240701	112800	766280650	29750	29750	29750	29750	100
524	20240701	112700	763305650	29750	29750	29750	29750	124
525	20240701	112600	759616650	29800	29800	29800	29800	0
526	20240701	112500	759616650	29800	29800	29800	29800	12
527	20240701	112400	759259050	29800	29800	29800	29800	5
528	20240701	112300	759110050	29750	29750	29750	29750	27
529	20240701	112200	758306800	29750	29750	29750	29750	160
530	20240701	112100	753546800	29800	29800	29800	29800	0
531	20240701	112000	753546800	29800	29800	29800	29800	46
532	20240701	111900	752176000	29750	29800	29800	29750	27
533	20240701	111800	751372450	29800	29800	29800	29800	176
534	20240701	111700	746127650	29750	29750	29750	29750	0
535	20240701	111600	746127650	29750	29850	29850	29750	14
536	20240701	111500	745711050	29750	29800	29800	29750	27
537	20240701	111400	744907700	29750	29750	29750	29750	0
538	20240701	111300	744907700	29750	29750	29750	29750	51
539	20240701	111200	743390450	29750	29750	29750	29750	27
540	20240701	111100	742587200	29850	29850	29850	29850	0
541	20240701	111000	742587200	29850	29800	29850	29750	614
542	20240701	110900	724320550	29750	29750	29750	29750	0
543	20240701	110800	724320550	29750	29750	29750	29750	0
544	20240701	110700	724320550	29750	29750	29750	29750	0
545	20240701	110600	724320550	29750	29800	29800	29750	29
546	20240701	110500	723457700	29750	29750	29750	29750	0
547	20240701	110400	723457700	29750	29750	29750	29750	2
548	20240701	110300	723398200	29750	29750	29750	29750	29
549	20240701	110200	722535450	29750	29950	29950	29750	360
550	20240701	110100	711803250	29950	29950	29950	29950	1075
551	20240701	110000	679607000	29950	29800	29950	29800	415
552	20240701	105900	667214850	29800	29800	29800	29800	33
553	20240701	105800	666231450	29800	29800	29800	29800	200
554	20240701	105700	660271450	29800	29800	29800	29800	210
555	20240701	105600	654013450	29850	29850	29850	29850	150
556	20240701	105500	649535950	29800	29800	29850	29800	27
557	20240701	105400	648731300	29850	29850	29850	29850	101
558	20240701	105300	645716450	29850	29850	29850	29850	0
559	20240701	105200	645716450	29850	29850	29850	29850	0
560	20240701	105100	645716450	29850	29850	29850	29850	261
561	20240701	105000	637925600	29950	29950	29950	29950	102
562	20240701	104900	634870700	29900	29900	29900	29900	20
563	20240701	104800	634272700	29900	29900	29900	29900	0
564	20240701	104700	634272700	29900	29900	29900	29900	5
565	20240701	104600	634123200	29950	29900	29950	29900	193
566	20240701	104500	628352450	29950	29950	29950	29950	1
567	20240701	104400	628322500	29900	29900	29900	29900	3
568	20240701	104300	628232800	30000	30000	30000	30000	235
569	20240701	104200	621182800	29950	29900	29950	29900	135
570	20240701	104100	617144550	29900	29900	29900	29900	0
571	20240701	104000	617144550	29900	29900	29900	29900	0
572	20240701	103900	617144550	29900	29900	29900	29900	100
573	20240701	103800	614154550	29950	29900	29950	29900	100
574	20240701	103700	611160900	29950	29950	29950	29950	37
575	20240701	103600	610052750	29950	30000	30000	29950	60
576	20240701	103500	608255250	30000	29900	30000	29900	101
577	20240701	103400	605231600	29950	29950	29950	29950	10
578	20240701	103300	604932100	30000	30000	30000	30000	0
579	20240701	103200	604932100	30000	30000	30000	30000	0
580	20240701	103100	604932100	30000	30000	30000	30000	100
581	20240701	103000	601932100	30000	29850	30000	29850	167
582	20240701	102900	596944000	29850	29900	29900	29850	27
583	20240701	102800	596137950	29850	29850	29850	29850	0
584	20240701	102700	596137950	29850	29850	29850	29850	0
585	20240701	102600	596137950	29850	29900	29900	29850	40
586	20240701	102500	594943900	29850	30000	30000	29850	336
587	20240701	102400	584873000	30000	30000	30000	30000	5
588	20240701	102300	584723000	29950	29950	29950	29950	148
589	20240701	102200	580290400	29950	29950	29950	29950	40
590	20240701	102100	579092400	29950	29950	29950	29950	17
591	20240701	102000	578583250	29950	29900	29950	29900	18
592	20240701	101900	578044200	29850	29850	29850	29850	3
593	20240701	101800	577954650	29950	29950	29950	29950	0
594	20240701	101700	577954650	29950	29900	29950	29900	16
595	20240701	101600	577476150	29950	29950	29950	29950	206
596	20240701	101500	571306450	29950	29950	29950	29900	48
597	20240701	101400	569869050	29900	29900	29900	29900	0
598	20240701	101300	569869050	29900	30000	30000	29900	108
599	20240701	101200	566638950	30000	29900	30000	29900	2
600	20240701	101100	566579050	29900	29900	29900	29900	4
601	20240701	101000	566459450	29850	29950	29950	29850	537
602	20240701	100900	550412250	30000	30050	30050	30000	395
603	20240701	100800	538559750	30050	30050	30050	30050	100
604	20240701	100700	535554750	30050	30000	30050	30000	31
605	20240701	100600	534624700	30000	29950	30000	29950	60
606	20240701	100500	532826500	30000	30050	30050	30000	105
607	20240701	100400	529676450	30000	30050	30100	30000	56
608	20240701	100300	527995750	30000	30000	30000	30000	0
609	20240701	100200	527995750	30000	30000	30000	30000	73
610	20240701	100100	525805750	30100	30100	30100	30100	13
611	20240701	100000	525414450	30100	30100	30100	30100	113
612	20240701	095900	522013150	30000	30050	30050	30000	105
613	20240701	095800	518857950	30000	30050	30050	30000	3
614	20240701	095700	518767850	30050	30050	30100	30050	232
615	20240701	095600	511794750	30050	30050	30050	30050	1
616	20240701	095500	511764700	30050	30050	30050	30050	72
617	20240701	095400	509601100	30000	30050	30050	30000	152
618	20240701	095300	505038900	30050	30050	30050	30050	4
619	20240701	095200	504918700	30000	30050	30050	30000	87
620	20240701	095100	502308300	30050	30050	30050	30050	5
621	20240701	095000	502158050	30050	30050	30050	30050	1
622	20240701	094900	502128000	30000	30000	30000	30000	19
623	20240701	094800	501558000	30000	30000	30000	30000	39
624	20240701	094700	500388000	30000	30000	30000	30000	0
625	20240701	094600	500388000	30000	30000	30000	30000	250
626	20240701	094500	492888000	29950	29950	29950	29950	1
627	20240701	094400	492858050	29900	29950	29950	29900	139
628	20240701	094300	488695050	30050	30050	30050	30050	137
629	20240701	094200	484578200	29950	29950	29950	29950	6
630	20240701	094100	484398500	29950	29950	29950	29950	0
631	20240701	094000	484398500	29950	29850	29950	29850	161
632	20240701	093900	479579250	29700	29700	29700	29700	31
633	20240701	093800	478658550	29850	29800	29850	29800	106
634	20240701	093700	475499450	29800	29700	29800	29700	71
635	20240701	093600	473390650	29700	29700	29700	29700	21
636	20240701	093500	472766950	29750	29750	29750	29750	11
637	20240701	093400	472439700	29700	29800	29800	29700	382
638	20240701	093300	461079100	29850	29900	29900	29850	303
639	20240701	093200	452034450	29950	29900	29950	29900	5
640	20240701	093100	451884750	29950	29900	29950	29900	312
641	20240701	093000	442552450	30050	30000	30050	29950	540
642	20240701	092900	426359650	30050	30100	30100	30050	232
643	20240701	092800	419384400	30100	30100	30150	30100	14
644	20240701	092700	418962600	30200	30200	30200	30150	20
645	20240701	092600	418359400	30150	30000	30150	30000	502
646	20240701	092500	403284150	30050	30000	30050	30000	157
647	20240701	092400	398568750	30000	30000	30000	30000	0
648	20240701	092300	398568750	30000	29900	30000	29900	273
649	20240701	092200	390386200	29900	29950	29950	29900	270
650	20240701	092100	382313000	29950	30100	30100	29950	516
651	20240701	092000	366818100	30150	30150	30200	30150	232
652	20240701	091900	359821800	30350	30250	30350	30250	247
653	20240701	091800	352343450	30150	30350	30350	30150	1323
654	20240701	091700	312350300	30350	30350	30400	30350	955
655	20240701	091600	283341900	30350	30300	30350	30200	1116
656	20240701	091500	249511300	30200	30250	30300	30200	210
657	20240701	091400	243150550	30250	30200	30300	30100	1152
658	20240701	091300	208309850	30100	30050	30200	30050	1781
659	20240701	091200	154685000	30100	30100	30100	30000	19
660	20240701	091100	154114700	30050	29850	30050	29850	585
661	20240701	091000	136561300	29850	30000	30000	29850	231
662	20240701	090900	129651600	29900	30000	30000	29900	425
663	20240701	090800	116908550	30000	30050	30050	30000	314
664	20240701	090700	107477350	30050	30000	30050	30000	156
665	20240701	090600	102797250	30000	29950	30000	29900	898
666	20240701	090500	75875400	29950	29850	29950	29750	606
667	20240701	090400	57841100	29850	29850	30000	29850	364
668	20240701	090300	46950050	29750	29700	29750	29650	393
669	20240701	090200	35271650	29700	29750	29750	29700	22
670	20240701	090100	34618150	29750	29750	29750	29750	7
671	20240701	090000	34409900	29500	29850	29850	29500	1160