KissMeData/017800/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190500	2453792450	41450	41450	41450	41450	1331
3	20240703	190400	2453792450	41450	41450	41450	41450	0
4	20240703	190300	2453792450	41450	41450	41450	41450	0
5	20240703	190200	2453792450	41450	41450	41450	41450	0
6	20240703	190100	2453792450	41450	41450	41450	41450	0
7	20240703	190000	2453792450	41450	41450	41450	41450	0
8	20240703	185900	2453792450	41450	41450	41450	41450	0
9	20240703	185800	2453792450	41450	41450	41450	41450	0
10	20240703	185700	2453792450	41450	41450	41450	41450	0
11	20240703	185600	2453792450	41450	41450	41450	41450	0
12	20240703	185500	2453792450	41450	41450	41450	41450	0
13	20240703	185400	2453792450	41450	41450	41450	41450	0
14	20240703	185300	2453792450	41450	41450	41450	41450	0
15	20240703	185200	2453792450	41450	41450	41450	41450	0
16	20240703	185100	2453792450	41450	41450	41450	41450	0
17	20240703	185000	2453792450	41450	41450	41450	41450	0
18	20240703	184900	2453792450	41450	41450	41450	41450	0
19	20240703	184800	2453792450	41450	41450	41450	41450	0
20	20240703	184700	2453792450	41450	41450	41450	41450	0
21	20240703	184600	2453792450	41450	41450	41450	41450	0
22	20240703	184500	2453792450	41450	41450	41450	41450	0
23	20240703	184400	2453792450	41450	41450	41450	41450	0
24	20240703	184300	2453792450	41450	41450	41450	41450	0
25	20240703	184200	2453792450	41450	41450	41450	41450	0
26	20240703	184100	2453792450	41450	41450	41450	41450	0
27	20240703	184000	2453792450	41450	41450	41450	41450	0
28	20240703	183900	2453792450	41450	41450	41450	41450	0
29	20240703	183800	2453792450	41450	41450	41450	41450	0
30	20240703	183700	2453792450	41450	41450	41450	41450	0
31	20240703	183600	2453792450	41450	41450	41450	41450	0
32	20240703	183500	2453792450	41450	41450	41450	41450	1331
33	20240703	183400	2453792450	41450	41450	41450	41450	0
34	20240703	183300	2453792450	41450	41450	41450	41450	0
35	20240703	183200	2453792450	41450	41450	41450	41450	0
36	20240703	183100	2453792450	41450	41450	41450	41450	0
37	20240703	183000	2453792450	41450	41450	41450	41450	0
38	20240703	182900	2453792450	41450	41450	41450	41450	0
39	20240703	182800	2453792450	41450	41450	41450	41450	0
40	20240703	182700	2453792450	41450	41450	41450	41450	0
41	20240703	182600	2453792450	41450	41450	41450	41450	0
42	20240703	182500	2453792450	41450	41450	41450	41450	0
43	20240703	182400	2453792450	41450	41450	41450	41450	0
44	20240703	182300	2453792450	41450	41450	41450	41450	0
45	20240703	182200	2453792450	41450	41450	41450	41450	0
46	20240703	182100	2453792450	41450	41450	41450	41450	0
47	20240703	182000	2453792450	41450	41450	41450	41450	0
48	20240703	181900	2453792450	41450	41450	41450	41450	0
49	20240703	181800	2453792450	41450	41450	41450	41450	0
50	20240703	181700	2453792450	41450	41450	41450	41450	0
51	20240703	181600	2453792450	41450	41450	41450	41450	0
52	20240703	181500	2453792450	41450	41450	41450	41450	0
53	20240703	181400	2453792450	41450	41450	41450	41450	0
54	20240703	181300	2453792450	41450	41450	41450	41450	0
55	20240703	181200	2453792450	41450	41450	41450	41450	0
56	20240703	181100	2453792450	41450	41450	41450	41450	0
57	20240703	181000	2453792450	41450	41450	41450	41450	0
58	20240703	180900	2453792450	41450	41450	41450	41450	0
59	20240703	180800	2453792450	41450	41450	41450	41450	0
60	20240703	180700	2453792450	41450	41450	41450	41450	0
61	20240703	180600	2453792450	41450	41450	41450	41450	0
62	20240703	180500	2453792450	41450	41450	41450	41450	1331
63	20240703	180400	2453792450	41450	41450	41450	41450	0
64	20240703	180300	2453792450	41450	41450	41450	41450	0
65	20240703	180200	2453792450	41450	41450	41450	41450	0
66	20240703	180100	2453792450	41450	41450	41450	41450	0
67	20240703	180000	2453792450	41450	41450	41450	41450	0
68	20240703	175900	2453792450	41450	41450	41450	41450	0
69	20240703	175800	2453792450	41450	41450	41450	41450	0
70	20240703	175700	2453792450	41450	41450	41450	41450	0
71	20240703	175600	2453792450	41450	41450	41450	41450	0
72	20240703	175500	2453792450	41450	41450	41450	41450	0
73	20240703	175400	2453792450	41450	41450	41450	41450	0
74	20240703	175300	2453792450	41450	41450	41450	41450	0
75	20240703	175200	2453792450	41450	41450	41450	41450	0
76	20240703	175100	2453792450	41450	41450	41450	41450	0
77	20240703	175000	2453792450	41450	41450	41450	41450	0
78	20240703	174900	2453792450	41450	41450	41450	41450	0
79	20240703	174800	2453792450	41450	41450	41450	41450	0
80	20240703	174700	2453792450	41450	41450	41450	41450	0
81	20240703	174600	2453792450	41450	41450	41450	41450	0
82	20240703	174500	2453792450	41450	41450	41450	41450	0
83	20240703	174400	2453792450	41450	41450	41450	41450	0
84	20240703	174300	2453792450	41450	41450	41450	41450	0
85	20240703	174200	2453792450	41450	41450	41450	41450	0
86	20240703	174100	2453792450	41450	41450	41450	41450	0
87	20240703	174000	2453792450	41450	41450	41450	41450	0
88	20240703	173900	2453792450	41450	41450	41450	41450	0
89	20240703	173800	2453792450	41450	41450	41450	41450	0
90	20240703	173700	2453792450	41450	41450	41450	41450	0
91	20240703	173600	2453792450	41450	41450	41450	41450	0
92	20240703	173500	2453792450	41450	41450	41450	41450	1331
93	20240703	173400	2453792450	41450	41450	41450	41450	0
94	20240703	173300	2453792450	41450	41450	41450	41450	0
95	20240703	173200	2453792450	41450	41450	41450	41450	0
96	20240703	173100	2453792450	41450	41450	41450	41450	0
97	20240703	173000	2453792450	41450	41450	41450	41450	0
98	20240703	172900	2453792450	41450	41450	41450	41450	0
99	20240703	172800	2453792450	41450	41450	41450	41450	0
100	20240703	172700	2453792450	41450	41450	41450	41450	0
101	20240703	172600	2453792450	41450	41450	41450	41450	0
102	20240703	172500	2453792450	41450	41450	41450	41450	0
103	20240703	172400	2453792450	41450	41450	41450	41450	0
104	20240703	172300	2453792450	41450	41450	41450	41450	0
105	20240703	172200	2453792450	41450	41450	41450	41450	0
106	20240703	172100	2453792450	41450	41450	41450	41450	0
107	20240703	172000	2453792450	41450	41450	41450	41450	0
108	20240703	171900	2453792450	41450	41450	41450	41450	0
109	20240703	171800	2453792450	41450	41450	41450	41450	0
110	20240703	171700	2453792450	41450	41450	41450	41450	0
111	20240703	171600	2453792450	41450	41450	41450	41450	0
112	20240703	171500	2453792450	41450	41450	41450	41450	0
113	20240703	171400	2453792450	41450	41450	41450	41450	0
114	20240703	171300	2453792450	41450	41450	41450	41450	0
115	20240703	171200	2453792450	41450	41450	41450	41450	0
116	20240703	171100	2453792450	41450	41450	41450	41450	0
117	20240703	171000	2453792450	41450	41450	41450	41450	0
118	20240703	170900	2453792450	41450	41450	41450	41450	0
119	20240703	170800	2453792450	41450	41450	41450	41450	0
120	20240703	170700	2453792450	41450	41450	41450	41450	0
121	20240703	170600	2453792450	41450	41450	41450	41450	0
122	20240703	170500	2453792450	41450	41450	41450	41450	1331
123	20240703	170400	2453792450	41450	41450	41450	41450	0
124	20240703	170300	2453792450	41450	41450	41450	41450	0
125	20240703	170200	2453792450	41450	41450	41450	41450	0
126	20240703	170100	2453792450	41450	41450	41450	41450	0
127	20240703	170000	2453792450	41450	41450	41450	41450	0
128	20240703	165900	2453792450	41450	41450	41450	41450	0
129	20240703	165800	2453792450	41450	41450	41450	41450	0
130	20240703	165700	2453792450	41450	41450	41450	41450	0
131	20240703	165600	2453792450	41450	41450	41450	41450	0
132	20240703	165500	2453792450	41450	41450	41450	41450	0
133	20240703	165400	2453792450	41450	41450	41450	41450	0
134	20240703	165300	2453792450	41450	41450	41450	41450	0
135	20240703	165200	2453792450	41450	41450	41450	41450	0
136	20240703	165100	2453792450	41450	41450	41450	41450	0
137	20240703	165000	2453792450	41450	41450	41450	41450	0
138	20240703	164900	2453792450	41450	41450	41450	41450	0
139	20240703	164800	2453792450	41450	41450	41450	41450	0
140	20240703	164700	2453792450	41450	41450	41450	41450	0
141	20240703	164600	2453792450	41450	41450	41450	41450	0
142	20240703	164500	2453792450	41450	41450	41450	41450	0
143	20240703	164400	2453792450	41450	41450	41450	41450	0
144	20240703	164300	2453792450	41450	41450	41450	41450	0
145	20240703	164200	2453792450	41450	41450	41450	41450	0
146	20240703	164100	2453792450	41450	41450	41450	41450	0
147	20240703	164000	2453792450	41450	41450	41450	41450	0
148	20240703	163900	2453792450	41450	41450	41450	41450	0
149	20240703	163800	2453792450	41450	41450	41450	41450	0
150	20240703	163700	2453792450	41450	41450	41450	41450	0
151	20240703	163600	2453792450	41450	41450	41450	41450	0
152	20240703	163500	2453792450	41450	41450	41450	41450	1331
153	20240703	163400	2453792450	41450	41450	41450	41450	0
154	20240703	163300	2453792450	41450	41450	41450	41450	0
155	20240703	163200	2453792450	41450	41450	41450	41450	0
156	20240703	163100	2453792450	41450	41450	41450	41450	0
157	20240703	163000	2453792450	41450	41450	41450	41450	0
158	20240703	162900	2453792450	41450	41450	41450	41450	0
159	20240703	162800	2453792450	41450	41450	41450	41450	0
160	20240703	162700	2453792450	41450	41450	41450	41450	0
161	20240703	162600	2453792450	41450	41450	41450	41450	0
162	20240703	162500	2453792450	41450	41450	41450	41450	0
163	20240703	162400	2453792450	41450	41450	41450	41450	0
164	20240703	162300	2453792450	41450	41450	41450	41450	0
165	20240703	162200	2453792450	41450	41450	41450	41450	0
166	20240703	162100	2453792450	41450	41450	41450	41450	0
167	20240703	162000	2453792450	41450	41450	41450	41450	0
168	20240703	161900	2453792450	41450	41450	41450	41450	0
169	20240703	161800	2453792450	41450	41450	41450	41450	0
170	20240703	161700	2453792450	41450	41450	41450	41450	0
171	20240703	161600	2453792450	41450	41450	41450	41450	0
172	20240703	161500	2453792450	41450	41450	41450	41450	0
173	20240703	161400	2453792450	41450	41450	41450	41450	0
174	20240703	161300	2453792450	41450	41450	41450	41450	0
175	20240703	161200	2453792450	41450	41450	41450	41450	0
176	20240703	161100	2453792450	41450	41450	41450	41450	0
177	20240703	161000	2453792450	41450	41450	41450	41450	0
178	20240703	160900	2453792450	41450	41450	41450	41450	0
179	20240703	160800	2453792450	41450	41450	41450	41450	0
180	20240703	160700	2453792450	41450	41450	41450	41450	0
181	20240703	160600	2453792450	41450	41450	41450	41450	0
182	20240703	160500	2453792450	41450	41450	41450	41450	1331
183	20240703	160400	2453792450	41450	41450	41450	41450	0
184	20240703	160300	2453792450	41450	41450	41450	41450	0
185	20240703	160200	2453792450	41450	41450	41450	41450	0
186	20240703	160100	2453792450	41450	41450	41450	41450	0
187	20240703	160000	2453792450	41450	41450	41450	41450	0
188	20240703	155900	2453792450	41450	41450	41450	41450	0
189	20240703	155800	2453792450	41450	41450	41450	41450	0
190	20240703	155700	2453792450	41450	41450	41450	41450	0
191	20240703	155600	2453792450	41450	41450	41450	41450	0
192	20240703	155500	2453792450	41450	41450	41450	41450	0
193	20240703	155400	2453792450	41450	41450	41450	41450	0
194	20240703	155300	2453792450	41450	41450	41450	41450	0
195	20240703	155200	2453792450	41450	41450	41450	41450	0
196	20240703	155100	2453792450	41450	41450	41450	41450	0
197	20240703	155000	2453792450	41450	41450	41450	41450	0
198	20240703	154900	2453792450	41450	41450	41450	41450	0
199	20240703	154800	2453792450	41450	41450	41450	41450	0
200	20240703	154700	2453792450	41450	41450	41450	41450	0
201	20240703	154600	2453792450	41450	41450	41450	41450	0
202	20240703	154500	2453792450	41450	41450	41450	41450	0
203	20240703	154400	2453792450	41450	41450	41450	41450	0
204	20240703	154300	2453792450	41450	41450	41450	41450	0
205	20240703	154200	2453792450	41450	41450	41450	41450	0
206	20240703	154100	2453792450	41450	41450	41450	41450	0
207	20240703	154000	2453792450	41450	41450	41450	41450	0
208	20240703	153900	2453792450	41450	41450	41450	41450	0
209	20240703	153800	2453792450	41450	41450	41450	41450	0
210	20240703	153700	2453792450	41450	41450	41450	41450	0
211	20240703	153600	2453792450	41450	41450	41450	41450	0
212	20240703	153500	2453792450	41450	41450	41450	41450	1331
213	20240703	153400	2453792450	41450	41450	41450	41450	0
214	20240703	153300	2453792450	41450	41450	41450	41450	0
215	20240703	153200	2453792450	41450	41450	41450	41450	0
216	20240703	153100	2453792450	41450	41450	41450	41450	0
217	20240703	153000	2453792450	41450	41450	41450	41450	1331
218	20240703	152900	2398622500	41450	41450	41450	41450	0
219	20240703	152800	2398622500	41450	41450	41450	41450	0
220	20240703	152700	2398622500	41450	41450	41450	41450	0
221	20240703	152600	2398622500	41450	41450	41450	41450	0
222	20240703	152500	2398622500	41450	41450	41450	41450	0
223	20240703	152400	2398622500	41450	41450	41450	41450	0
224	20240703	152300	2398622500	41450	41450	41450	41450	0
225	20240703	152200	2398622500	41450	41450	41450	41450	0
226	20240703	152100	2398622500	41450	41450	41450	41450	0
227	20240703	152000	2398622500	41450	41450	41450	41450	0
228	20240703	151900	2398622500	41450	41400	41450	41400	79
229	20240703	151800	2395348600	41400	41400	41450	41400	40
230	20240703	151700	2393692550	41400	41400	41450	41400	123
231	20240703	151600	2388599650	41450	41400	41450	41400	109
232	20240703	151500	2384084850	41400	41350	41400	41350	10
233	20240703	151400	2383670900	41350	41350	41450	41350	102
234	20240703	151300	2379446100	41350	41350	41400	41350	59
235	20240703	151200	2377004100	41400	41400	41450	41350	113
236	20240703	151100	2372325700	41350	41350	41400	41350	75
237	20240703	151000	2369221600	41350	41350	41450	41350	73
238	20240703	150900	2366199600	41400	41450	41450	41400	17
239	20240703	150800	2365495650	41450	41350	41450	41350	64
240	20240703	150700	2362844600	41350	41450	41450	41350	145
241	20240703	150600	2356834550	41450	41500	41500	41350	42
242	20240703	150500	2355092350	41500	41450	41500	41350	102
243	20240703	150400	2350863800	41450	41500	41500	41400	156
244	20240703	150300	2344399600	41500	41500	41500	41500	29
245	20240703	150200	2343196100	41500	41500	41500	41500	27
246	20240703	150100	2342075600	41500	41400	41500	41400	96
247	20240703	150000	2338096350	41350	41400	41500	41350	345
248	20240703	145900	2323809750	41350	41450	41450	41300	233
249	20240703	145800	2314177150	41300	41300	41400	41300	398
250	20240703	145700	2297714700	41300	41300	41400	41300	307
251	20240703	145600	2285021250	41400	41400	41400	41300	391
252	20240703	145500	2268848700	41400	41350	41450	41300	746
253	20240703	145400	2237986100	41350	41300	41400	41300	183
254	20240703	145300	2230420650	41300	41350	41400	41300	516
255	20240703	145200	2209083450	41350	41250	41350	41250	580
256	20240703	145100	2185136050	41250	41300	41350	41250	230
257	20240703	145000	2175642900	41300	41200	41300	41200	801
258	20240703	144900	2142580300	41200	41250	41350	41200	819
259	20240703	144800	2108764400	41250	41250	41300	41250	348
260	20240703	144700	2094409100	41250	41250	41300	41250	475
261	20240703	144600	2074801200	41300	41350	41400	41250	576
262	20240703	144500	2050982200	41400	41400	41450	41300	908
263	20240703	144400	2013424850	41400	41450	41500	41400	351
264	20240703	144300	1998885350	41450	41500	41550	41450	239
265	20240703	144200	1988965350	41500	41450	41550	41450	266
266	20240703	144100	1977927250	41550	41450	41550	41450	428
267	20240703	144000	1960159050	41500	41500	41500	41500	6
268	20240703	143900	1959910050	41450	41450	41700	41400	1010
269	20240703	143800	1917866150	41450	41500	41500	41450	41
270	20240703	143700	1916166500	41450	41450	41500	41450	21
271	20240703	143600	1915295750	41450	41400	41500	41400	77
272	20240703	143500	1912101350	41450	41550	41550	41450	183
273	20240703	143400	1904510950	41500	41500	41500	41500	9
274	20240703	143300	1904137450	41500	41550	41600	41500	51
275	20240703	143200	1902018100	41550	41550	41600	41550	26
276	20240703	143100	1900937350	41550	41450	41550	41450	83
277	20240703	143000	1897489700	41450	41450	41500	41450	204
278	20240703	142900	1889030150	41400	41450	41450	41400	7
279	20240703	142800	1888740050	41450	41400	41650	41400	474
280	20240703	142700	1869065900	41400	41500	41550	41400	75
281	20240703	142600	1865956750	41500	41500	41550	41500	140
282	20240703	142500	1860146650	41550	41550	41550	41500	84
283	20240703	142400	1856660500	41500	41500	41550	41500	79
284	20240703	142300	1853381950	41500	41500	41550	41500	50
285	20240703	142200	1851306450	41500	41500	41550	41500	25
286	20240703	142100	1850268900	41500	41550	41550	41500	77
287	20240703	142000	1847073350	41450	41500	41700	41400	1044
288	20240703	141900	1803676700	41450	41450	41500	41450	47
289	20240703	141800	1801728100	41450	41500	41500	41450	32
290	20240703	141700	1800401550	41500	41450	41500	41450	42
291	20240703	141600	1798659850	41450	41500	41500	41450	94
292	20240703	141500	1794758950	41450	41500	41500	41450	196
293	20240703	141400	1786626350	41450	41450	41500	41450	22
294	20240703	141300	1785714400	41450	41450	41500	41450	34
295	20240703	141200	1784304750	41500	41500	41500	41450	176
296	20240703	141100	1777008050	41500	41450	41500	41400	105
297	20240703	141000	1772655450	41550	41500	41550	41400	103
298	20240703	140900	1768382050	41500	41450	41500	41450	188
299	20240703	140800	1760587300	41550	41450	41550	41450	56
300	20240703	140700	1758263400	41400	41400	41500	41400	638
301	20240703	140600	1731814400	41400	41400	41450	41400	74
302	20240703	140500	1728750750	41400	41450	41450	41400	90
303	20240703	140400	1725023900	41400	41400	41450	41400	163
304	20240703	140300	1718275300	41400	41400	41400	41400	148
305	20240703	140200	1712148100	41400	41400	41450	41400	28
306	20240703	140100	1710988450	41400	41450	41450	41400	51
307	20240703	140000	1708877000	41400	41450	41450	41400	26
308	20240703	135900	1707800400	41400	41500	41500	41400	78
309	20240703	135800	1704567450	41500	41400	41500	41400	369
310	20240703	135700	1689276400	41400	41400	41450	41400	125
311	20240703	135600	1684101300	41400	41400	41450	41400	28
312	20240703	135500	1682941800	41400	41450	41450	41400	154
313	20240703	135400	1676565000	41400	41400	41450	41400	65
314	20240703	135300	1673873950	41400	41400	41450	41400	20
315	20240703	135200	1673045900	41400	41400	41450	41400	92
316	20240703	135100	1669236600	41400	41250	41400	41250	510
317	20240703	135000	1648170150	41300	41250	41300	41200	199
318	20240703	134900	1639963500	41200	41200	41250	41200	22
319	20240703	134800	1639056650	41250	41250	41250	41250	410
320	20240703	134700	1622144150	41250	41250	41250	41250	146
321	20240703	134600	1616121650	41250	41250	41300	41250	122
322	20240703	134500	1611089100	41250	41250	41300	41250	116
323	20240703	134400	1606303100	41250	41250	41300	41250	125
324	20240703	134300	1601144950	41250	41300	41300	41250	65
325	20240703	134200	1598463650	41250	41300	41300	41250	107
326	20240703	134100	1594048300	41250	41250	41250	41250	93
327	20240703	134000	1590212050	41250	41250	41300	41250	156
328	20240703	133900	1583776450	41250	41250	41300	41250	113
329	20240703	133800	1579114100	41300	41250	41300	41250	36
330	20240703	133700	1577628850	41300	41250	41300	41250	274
331	20240703	133600	1566316050	41250	41300	41300	41250	11
332	20240703	133500	1565861800	41250	41250	41250	41250	66
333	20240703	133400	1563139300	41250	41250	41300	41250	76
334	20240703	133300	1560002350	41300	41300	41300	41300	212
335	20240703	133200	1551246750	41300	41300	41350	41300	187
336	20240703	133100	1543523600	41350	41300	41350	41300	136
337	20240703	133000	1537906650	41300	41300	41350	41300	81
338	20240703	132900	1534561300	41300	41300	41300	41300	91
339	20240703	132800	1530803000	41300	41300	41300	41300	101
340	20240703	132700	1526631700	41350	41300	41350	41300	40
341	20240703	132600	1524979150	41350	41300	41350	41300	194
342	20240703	132500	1516966850	41300	41350	41350	41300	123
343	20240703	132400	1511886650	41300	41350	41350	41300	100
344	20240703	132300	1507756300	41300	41300	41350	41300	81
345	20240703	132200	1504410950	41300	41300	41300	41300	91
346	20240703	132100	1500652650	41300	41300	41350	41300	23
347	20240703	132000	1499702700	41300	41350	41350	41300	29
348	20240703	131900	1498504450	41300	41350	41350	41300	115
349	20240703	131800	1493749400	41350	41350	41400	41350	155
350	20240703	131700	1487339950	41350	41350	41350	41350	66
351	20240703	131600	1484610850	41350	41350	41400	41350	73
352	20240703	131500	1481592250	41350	41350	41400	41350	44
353	20240703	131400	1479772800	41400	41350	41400	41350	14
354	20240703	131300	1479193600	41350	41400	41400	41350	10
355	20240703	131200	1478780050	41400	41350	41400	41350	131
356	20240703	131100	1473358500	41400	41300	41400	41300	150
357	20240703	131000	1467156000	41350	41350	41350	41300	240
358	20240703	130900	1457232150	41300	41300	41350	41300	57
359	20240703	130800	1454877800	41350	41300	41350	41300	26
360	20240703	130700	1453803700	41300	41350	41350	41300	22
361	20240703	130600	1452894050	41350	41350	41350	41300	85
362	20240703	130500	1449381000	41350	41400	41400	41300	115
363	20240703	130400	1444625800	41400	41400	41400	41350	54
364	20240703	130300	1442392550	41350	41400	41400	41300	166
365	20240703	130200	1435525150	41400	41400	41400	41300	67
366	20240703	130100	1432751700	41300	41350	41400	41300	349
367	20240703	130000	1418328400	41300	41300	41350	41300	161
368	20240703	125900	1411676150	41250	41300	41350	41250	128
369	20240703	125800	1406389600	41250	41300	41350	41250	167
370	20240703	125700	1399492350	41350	41300	41350	41300	62
371	20240703	125600	1396931600	41300	41300	41350	41300	34
372	20240703	125500	1395527350	41300	41300	41300	41250	160
373	20240703	125400	1388919400	41300	41300	41350	41300	22
374	20240703	125300	1388010750	41300	41300	41300	41250	263
375	20240703	125200	1377148950	41350	41300	41350	41300	183
376	20240703	125100	1369588150	41300	41300	41350	41300	85
377	20240703	125000	1366076350	41300	41300	41300	41300	103
378	20240703	124900	1361822450	41300	41250	41350	41250	145
379	20240703	124800	1355834800	41300	41250	41300	41250	226
380	20240703	124700	1346501050	41250	41250	41300	41250	51
381	20240703	124600	1344396950	41250	41300	41300	41250	182
382	20240703	124500	1336880400	41300	41300	41350	41300	12
383	20240703	124400	1336384700	41300	41300	41350	41300	19
384	20240703	124300	1335599900	41300	41300	41350	41300	85
385	20240703	124200	1332088950	41300	41300	41350	41300	48
386	20240703	124100	1330106500	41300	41300	41300	41300	190
387	20240703	124000	1322259500	41300	41300	41350	41250	236
388	20240703	123900	1312512700	41300	41300	41300	41300	21
389	20240703	123800	1311645400	41350	41350	41350	41300	34
390	20240703	123700	1310240700	41350	41350	41350	41350	196
391	20240703	123600	1302136100	41350	41400	41400	41350	21
392	20240703	123500	1301267650	41350	41400	41400	41350	13
393	20240703	123400	1300729550	41350	41350	41350	41350	34
394	20240703	123300	1299323650	41350	41300	41350	41300	216
395	20240703	123200	1290396050	41300	41250	41300	41250	46
396	20240703	123100	1288496500	41300	41300	41350	41300	210
397	20240703	123000	1279821800	41300	41350	41350	41300	134
398	20240703	122900	1274287550	41300	41300	41350	41300	67
399	20240703	122800	1271520400	41300	41300	41300	41300	75
400	20240703	122700	1268422900	41300	41300	41350	41300	24
401	20240703	122600	1267431650	41300	41350	41350	41300	33
402	20240703	122500	1266068450	41300	41350	41350	41300	105
403	20240703	122400	1261727200	41350	41400	41400	41350	236
404	20240703	122300	1251968450	41350	41350	41350	41350	29
405	20240703	122200	1250769300	41350	41400	41450	41350	163
406	20240703	122100	1244021100	41400	41400	41400	41400	28
407	20240703	122000	1242861900	41450	41400	41450	41400	33
408	20240703	121900	1241495550	41400	41400	41400	41400	58
409	20240703	121800	1239094350	41400	41400	41450	41400	154
410	20240703	121700	1232718700	41300	41300	41400	41300	145
411	20240703	121600	1226723250	41300	41350	41400	41300	260
412	20240703	121500	1215984500	41500	41300	41550	41300	475
413	20240703	121400	1196304850	41200	41300	41350	41200	905
414	20240703	121300	1158950450	41250	41250	41250	41250	158
415	20240703	121200	1152432950	41250	41250	41300	41250	86
416	20240703	121100	1148885350	41250	41250	41300	41250	58
417	20240703	121000	1146492650	41250	41250	41300	41250	62
418	20240703	120900	1143934750	41250	41250	41300	41250	145
419	20240703	120800	1137953450	41250	41300	41300	41250	55
420	20240703	120700	1135682650	41300	41300	41350	41300	152
421	20240703	120600	1129405000	41300	41300	41300	41300	43
422	20240703	120500	1127629100	41300	41300	41350	41300	88
423	20240703	120400	1123993400	41350	41350	41350	41300	90
424	20240703	120300	1120276200	41350	41300	41350	41300	52
425	20240703	120200	1118128350	41300	41350	41350	41300	76
426	20240703	120100	1114986950	41350	41300	41350	41300	100
427	20240703	120000	1110856900	41350	41300	41350	41300	94
428	20240703	115900	1106973300	41300	41300	41300	41300	59
429	20240703	115800	1104536600	41300	41300	41350	41300	95
430	20240703	115700	1100612950	41350	41300	41350	41300	66
431	20240703	115600	1097886750	41300	41350	41350	41300	70
432	20240703	115500	1094992850	41300	41300	41350	41300	33
433	20240703	115400	1093629350	41300	41350	41350	41300	17
434	20240703	115300	1092927150	41300	41350	41400	41300	688
435	20240703	115200	1064509700	41350	41400	41400	41300	676
436	20240703	115100	1036557350	41400	41400	41400	41350	83
437	20240703	115000	1033123750	41400	41400	41450	41400	79
438	20240703	114900	1029853050	41400	41500	41500	41400	1807
439	20240703	114800	954947400	41500	41500	41550	41500	75
440	20240703	114700	951834550	41550	41500	41550	41500	107
441	20240703	114600	947393950	41500	41500	41500	41500	61
442	20240703	114500	944862450	41500	41550	41550	41500	90
443	20240703	114400	941126600	41550	41550	41550	41500	48
444	20240703	114300	939134500	41500	41500	41550	41500	58
445	20240703	114200	936727450	41500	41500	41550	41500	66
446	20240703	114100	933988400	41550	41500	41550	41500	58
447	20240703	114000	931581300	41550	41500	41550	41500	6
448	20240703	113900	931332150	41500	41500	41550	41500	41
449	20240703	113800	929630600	41550	41500	41550	41500	18
450	20240703	113700	928883400	41500	41550	41550	41500	14
451	20240703	113600	928302000	41500	41500	41550	41500	53
452	20240703	113500	926101000	41550	41500	41550	41500	153
453	20240703	113400	919744450	41550	41550	41600	41550	32
454	20240703	113300	918414750	41550	41550	41600	41550	137
455	20240703	113200	912721750	41550	41550	41550	41550	16
456	20240703	113100	912056950	41600	41550	41600	41550	12
457	20240703	113000	911558200	41650	41600	41650	41550	54
458	20240703	112900	909312200	41550	41650	41650	41550	84
459	20240703	112800	905817800	41600	41650	41650	41600	13
460	20240703	112700	905276500	41700	41600	41700	41600	80
461	20240703	112600	901945550	41600	41600	41600	41550	68
462	20240703	112500	899116800	41550	41550	41600	41550	55
463	20240703	112400	896831500	41500	41600	41600	41500	68
464	20240703	112300	894004150	41500	41600	41600	41500	59
465	20240703	112200	891552600	41550	41500	41600	41500	57
466	20240703	112100	889185000	41500	41600	41600	41500	69
467	20240703	112000	886318050	41600	41550	41600	41550	117
468	20240703	111900	881456650	41550	41600	41600	41550	98
469	20240703	111800	877380050	41600	41650	41650	41600	7
470	20240703	111700	877088750	41600	41650	41650	41600	24
471	20240703	111600	876089950	41600	41500	41650	41500	37
472	20240703	111500	874552100	41500	41550	41600	41500	72
473	20240703	111400	871558950	41550	41600	41600	41550	74
474	20240703	111300	868484150	41550	41500	41600	41500	98
475	20240703	111200	864410950	41600	41550	41600	41550	139
476	20240703	111100	858633350	41600	41500	41600	41500	99
477	20240703	111000	854520150	41500	41550	41600	41500	60
478	20240703	110900	852027250	41550	41550	41600	41550	117
479	20240703	110800	847165850	41550	41550	41550	41550	8
480	20240703	110700	846833450	41550	41550	41600	41550	33
481	20240703	110600	845462200	41550	41550	41550	41500	106
482	20240703	110500	841058350	41550	41650	41650	41550	65
483	20240703	110400	838354400	41600	41650	41650	41600	77
484	20240703	110300	835151100	41600	41600	41650	41600	30
485	20240703	110200	833902950	41600	41600	41600	41600	47
486	20240703	110100	831947750	41600	41550	41600	41500	164
487	20240703	110000	825131350	41550	41600	41600	41550	242
488	20240703	105900	815069150	41650	41600	41650	41600	53
489	20240703	105800	812864050	41600	41600	41650	41600	24
490	20240703	105700	811865350	41650	41650	41650	41600	30
491	20240703	105600	810617250	41600	41550	41650	41550	126
492	20240703	105500	805376050	41550	41550	41600	41550	24
493	20240703	105400	804378550	41550	41600	41600	41550	70
494	20240703	105300	801468450	41600	41550	41600	41550	42
495	20240703	105200	799723050	41550	41500	41550	41500	34
496	20240703	105100	798310650	41550	41500	41600	41500	405
497	20240703	105000	781497450	41500	41500	41550	41500	64
498	20240703	104900	778841350	41550	41500	41550	41500	9
499	20240703	104800	778467800	41500	41500	41500	41500	11
500	20240703	104700	778011300	41550	41550	41600	41500	152
501	20240703	104600	771695050	41600	41550	41600	41550	17
502	20240703	104500	770988200	41500	41650	41650	41500	572
503	20240703	104400	747180450	41650	41750	41750	41650	35
504	20240703	104300	745721400	41750	41750	41750	41750	1
505	20240703	104200	745679650	41850	41550	41950	41450	1217
506	20240703	104100	694962500	41500	41600	41650	41500	84
507	20240703	104000	691467100	41500	41550	41600	41500	336
508	20240703	103900	677506650	41500	41500	41500	41500	175
509	20240703	103800	670244150	41500	41550	41550	41500	26
510	20240703	103700	669165000	41550	41550	41550	41500	52
511	20240703	103600	667005200	41550	41550	41600	41550	41
512	20240703	103500	665301550	41600	41550	41600	41550	171
513	20240703	103400	658195150	41550	41600	41650	41550	647
514	20240703	103300	631280200	41600	41600	41650	41600	54
515	20240703	103200	629033650	41600	41600	41650	41600	73
516	20240703	103100	625996000	41600	41650	41750	41600	449
517	20240703	103000	607317300	41600	41850	41850	41600	4199
518	20240703	102900	431941300	41800	41850	41900	41800	333
519	20240703	102800	418006600	41850	41850	41850	41850	40
520	20240703	102700	416332600	41900	41850	41900	41850	25
521	20240703	102600	415286300	41850	41850	41950	41850	34
522	20240703	102500	413863300	41900	41950	41950	41900	3
523	20240703	102400	413737550	41950	41850	41950	41850	3
524	20240703	102300	413611900	41950	41950	41950	41950	11
525	20240703	102200	413150450	41950	41900	41950	41900	1140
526	20240703	102100	365375800	41900	41950	41950	41900	14
527	20240703	102000	364788550	41950	41950	41950	41950	151
528	20240703	101900	358454100	41950	42000	42000	41950	232
529	20240703	101800	348721400	41950	41950	41950	41950	28
530	20240703	101700	347546800	41950	41900	41950	41900	119
531	20240703	101600	342554800	41900	42000	42000	41900	28
532	20240703	101500	341380350	42000	41950	42000	41900	72
533	20240703	101400	338357000	41950	41950	41950	41900	201
534	20240703	101300	329931350	42000	42000	42000	41900	9
535	20240703	101200	329553450	42000	41950	42000	41950	81
536	20240703	101100	326155350	42000	42000	42000	42000	3
537	20240703	101000	326029350	42000	42050	42050	42000	15
538	20240703	100900	325398750	42100	42100	42100	42000	30
539	20240703	100800	324138550	41950	41950	41950	41950	0
540	20240703	100700	324138550	41950	41950	41950	41950	20
541	20240703	100600	323299550	41950	42050	42100	41950	397
542	20240703	100500	306624300	42100	42100	42100	42100	3
543	20240703	100400	306498000	42100	42100	42100	42050	7
544	20240703	100300	306203350	42100	42100	42100	42100	12
545	20240703	100200	305698150	42050	42100	42100	42050	11
546	20240703	100100	305235550	42050	42050	42100	42050	26
547	20240703	100000	304142200	42050	42100	42100	42050	16
548	20240703	095900	303469300	42100	42100	42100	42100	7
549	20240703	095800	303174600	42050	42100	42100	42050	103
550	20240703	095700	298838350	42100	42000	42100	42000	24
551	20240703	095600	297830250	41900	42100	42100	41900	137
552	20240703	095500	292084950	42050	42100	42100	42050	3
553	20240703	095400	291958750	42050	42000	42050	42000	28
554	20240703	095300	290782500	42050	42050	42050	42050	1
555	20240703	095200	290740450	42050	42100	42100	42050	10
556	20240703	095100	290319500	42100	42050	42100	42050	14
557	20240703	095000	289730700	42100	42100	42100	42100	19
558	20240703	094900	288930800	42100	42150	42150	42100	9
559	20240703	094800	288551500	42150	42150	42150	42100	50
560	20240703	094700	286446400	42100	42100	42100	42100	39
561	20240703	094600	284804500	42050	42050	42050	42050	511
562	20240703	094500	263316950	42050	41900	42050	41900	122
563	20240703	094400	258204550	41900	41900	41900	41900	45
564	20240703	094300	256319050	41900	42000	42050	41900	114
565	20240703	094200	251534500	42050	42050	42050	42050	3
566	20240703	094100	251408350	42050	42050	42050	42050	2
567	20240703	094000	251324250	42000	42050	42050	42000	15
568	20240703	093900	250694150	42050	41900	42050	41900	30
569	20240703	093800	249436250	42100	42100	42100	42100	2
570	20240703	093700	249352050	42000	42100	42100	42000	6
571	20240703	093600	249099950	42000	41950	42100	41950	9
572	20240703	093500	248721700	42100	42050	42100	42000	412
573	20240703	093400	231400800	42050	41900	42050	41900	58
574	20240703	093300	228965100	41850	41850	41850	41850	57
575	20240703	093200	226579650	41850	41850	41850	41850	1
576	20240703	093100	226537800	41850	41850	41850	41850	1
577	20240703	093000	226495950	41850	41850	41850	41850	9
578	20240703	092900	226119300	41800	41800	41800	41800	39
579	20240703	092800	224489100	41800	41900	41950	41800	357
580	20240703	092700	209545750	41900	41900	41900	41900	27
581	20240703	092600	208414450	41900	42000	42000	41900	370
582	20240703	092500	192881900	42000	42000	42000	42000	1
583	20240703	092400	192839900	42000	42000	42000	42000	10
584	20240703	092300	192419900	42000	42000	42000	42000	8
585	20240703	092200	192083900	42000	42000	42000	42000	1
586	20240703	092100	192041900	42100	42000	42100	42000	13
587	20240703	092000	191494700	42100	42100	42100	42100	12
588	20240703	091900	190989500	42000	41950	42000	41950	18
589	20240703	091800	190233550	41950	41950	41950	41950	0
590	20240703	091700	190233550	41950	41950	41950	41950	0
591	20240703	091600	190233550	41950	41950	41950	41950	64
592	20240703	091500	187548750	41950	42000	42000	41950	305
593	20240703	091400	174749500	42000	42000	42000	42000	19
594	20240703	091300	173951500	42000	42100	42100	42000	108
595	20240703	091200	169414500	42100	42100	42100	42100	0
596	20240703	091100	169414500	42100	42100	42100	42100	0
597	20240703	091000	169414500	42100	42100	42100	42100	15
598	20240703	090900	168783000	42100	41950	42200	41950	65
599	20240703	090800	166048250	42000	41950	42000	41950	142
600	20240703	090700	160088500	41850	41850	41850	41850	128
601	20240703	090600	154731700	41850	41950	41950	41850	24
602	20240703	090500	153727100	41800	41950	41950	41800	160
603	20240703	090400	147038500	41850	41800	41850	41800	11
604	20240703	090300	146578650	41800	41900	41900	41800	2022
605	20240703	090200	62053800	41900	41900	41900	41900	553
606	20240703	090100	38883100	41900	41900	41900	41900	4
607	20240703	090000	38715500	41900	41900	41950	41750	924