KissMeData/092730/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	200800	2418189100	28550	28550	28550	28550	553
3	20240704	200700	2418189100	28550	28550	28550	28550	0
4	20240704	200600	2418189100	28550	28550	28550	28550	0
5	20240704	200500	2418189100	28550	28550	28550	28550	0
6	20240704	200400	2418189100	28550	28550	28550	28550	0
7	20240704	200300	2418189100	28550	28550	28550	28550	0
8	20240704	200200	2418189100	28550	28550	28550	28550	0
9	20240704	200100	2418189100	28550	28550	28550	28550	0
10	20240704	200000	2418189100	28550	28550	28550	28550	0
11	20240704	195900	2418189100	28550	28550	28550	28550	0
12	20240704	195800	2418189100	28550	28550	28550	28550	0
13	20240704	195700	2418189100	28550	28550	28550	28550	0
14	20240704	195600	2418189100	28550	28550	28550	28550	0
15	20240704	195500	2418189100	28550	28550	28550	28550	0
16	20240704	195400	2418189100	28550	28550	28550	28550	0
17	20240704	195300	2418189100	28550	28550	28550	28550	0
18	20240704	195200	2418189100	28550	28550	28550	28550	0
19	20240704	195100	2418189100	28550	28550	28550	28550	0
20	20240704	195000	2418189100	28550	28550	28550	28550	0
21	20240704	194900	2418189100	28550	28550	28550	28550	0
22	20240704	194800	2418189100	28550	28550	28550	28550	0
23	20240704	194700	2418189100	28550	28550	28550	28550	0
24	20240704	194600	2418189100	28550	28550	28550	28550	0
25	20240704	194500	2418189100	28550	28550	28550	28550	0
26	20240704	194400	2418189100	28550	28550	28550	28550	0
27	20240704	194300	2418189100	28550	28550	28550	28550	0
28	20240704	194200	2418189100	28550	28550	28550	28550	0
29	20240704	194100	2418189100	28550	28550	28550	28550	0
30	20240704	194000	2418189100	28550	28550	28550	28550	0
31	20240704	193900	2418189100	28550	28550	28550	28550	0
32	20240704	193800	2418189100	28550	28550	28550	28550	553
33	20240704	193700	2418189100	28550	28550	28550	28550	0
34	20240704	193600	2418189100	28550	28550	28550	28550	0
35	20240704	193500	2418189100	28550	28550	28550	28550	0
36	20240704	193400	2418189100	28550	28550	28550	28550	0
37	20240704	193300	2418189100	28550	28550	28550	28550	0
38	20240704	193200	2418189100	28550	28550	28550	28550	0
39	20240704	193100	2418189100	28550	28550	28550	28550	0
40	20240704	193000	2418189100	28550	28550	28550	28550	0
41	20240704	192900	2418189100	28550	28550	28550	28550	0
42	20240704	192800	2418189100	28550	28550	28550	28550	0
43	20240704	192700	2418189100	28550	28550	28550	28550	0
44	20240704	192600	2418189100	28550	28550	28550	28550	0
45	20240704	192500	2418189100	28550	28550	28550	28550	0
46	20240704	192400	2418189100	28550	28550	28550	28550	0
47	20240704	192300	2418189100	28550	28550	28550	28550	0
48	20240704	192200	2418189100	28550	28550	28550	28550	0
49	20240704	192100	2418189100	28550	28550	28550	28550	0
50	20240704	192000	2418189100	28550	28550	28550	28550	0
51	20240704	191900	2418189100	28550	28550	28550	28550	0
52	20240704	191800	2418189100	28550	28550	28550	28550	0
53	20240704	191700	2418189100	28550	28550	28550	28550	0
54	20240704	191600	2418189100	28550	28550	28550	28550	0
55	20240704	191500	2418189100	28550	28550	28550	28550	0
56	20240704	191400	2418189100	28550	28550	28550	28550	0
57	20240704	191300	2418189100	28550	28550	28550	28550	0
58	20240704	191200	2418189100	28550	28550	28550	28550	0
59	20240704	191100	2418189100	28550	28550	28550	28550	0
60	20240704	191000	2418189100	28550	28550	28550	28550	0
61	20240704	190900	2418189100	28550	28550	28550	28550	0
62	20240704	190800	2418189100	28550	28550	28550	28550	553
63	20240704	190700	2418189100	28550	28550	28550	28550	0
64	20240704	190600	2418189100	28550	28550	28550	28550	0
65	20240704	190500	2418189100	28550	28550	28550	28550	0
66	20240704	190400	2418189100	28550	28550	28550	28550	0
67	20240704	190300	2418189100	28550	28550	28550	28550	0
68	20240704	190200	2418189100	28550	28550	28550	28550	0
69	20240704	190100	2418189100	28550	28550	28550	28550	0
70	20240704	190000	2418189100	28550	28550	28550	28550	0
71	20240704	185900	2418189100	28550	28550	28550	28550	0
72	20240704	185800	2418189100	28550	28550	28550	28550	0
73	20240704	185700	2418189100	28550	28550	28550	28550	0
74	20240704	185600	2418189100	28550	28550	28550	28550	0
75	20240704	185500	2418189100	28550	28550	28550	28550	0
76	20240704	185400	2418189100	28550	28550	28550	28550	0
77	20240704	185300	2418189100	28550	28550	28550	28550	0
78	20240704	185200	2418189100	28550	28550	28550	28550	0
79	20240704	185100	2418189100	28550	28550	28550	28550	0
80	20240704	185000	2418189100	28550	28550	28550	28550	0
81	20240704	184900	2418189100	28550	28550	28550	28550	0
82	20240704	184800	2418189100	28550	28550	28550	28550	0
83	20240704	184700	2418189100	28550	28550	28550	28550	0
84	20240704	184600	2418189100	28550	28550	28550	28550	0
85	20240704	184500	2418189100	28550	28550	28550	28550	0
86	20240704	184400	2418189100	28550	28550	28550	28550	0
87	20240704	184300	2418189100	28550	28550	28550	28550	0
88	20240704	184200	2418189100	28550	28550	28550	28550	0
89	20240704	184100	2418189100	28550	28550	28550	28550	0
90	20240704	184000	2418189100	28550	28550	28550	28550	0
91	20240704	183900	2418189100	28550	28550	28550	28550	0
92	20240704	183800	2418189100	28550	28550	28550	28550	553
93	20240704	183700	2418189100	28550	28550	28550	28550	0
94	20240704	183600	2418189100	28550	28550	28550	28550	0
95	20240704	183500	2418189100	28550	28550	28550	28550	0
96	20240704	183400	2418189100	28550	28550	28550	28550	0
97	20240704	183300	2418189100	28550	28550	28550	28550	0
98	20240704	183200	2418189100	28550	28550	28550	28550	0
99	20240704	183100	2418189100	28550	28550	28550	28550	0
100	20240704	183000	2418189100	28550	28550	28550	28550	0
101	20240704	182900	2418189100	28550	28550	28550	28550	0
102	20240704	182800	2418189100	28550	28550	28550	28550	0
103	20240704	182700	2418189100	28550	28550	28550	28550	0
104	20240704	182600	2418189100	28550	28550	28550	28550	0
105	20240704	182500	2418189100	28550	28550	28550	28550	0
106	20240704	182400	2418189100	28550	28550	28550	28550	0
107	20240704	182300	2418189100	28550	28550	28550	28550	0
108	20240704	182200	2418189100	28550	28550	28550	28550	0
109	20240704	182100	2418189100	28550	28550	28550	28550	0
110	20240704	182000	2418189100	28550	28550	28550	28550	0
111	20240704	181900	2418189100	28550	28550	28550	28550	0
112	20240704	181800	2418189100	28550	28550	28550	28550	0
113	20240704	181700	2418189100	28550	28550	28550	28550	0
114	20240704	181600	2418189100	28550	28550	28550	28550	0
115	20240704	181500	2418189100	28550	28550	28550	28550	0
116	20240704	181400	2418189100	28550	28550	28550	28550	0
117	20240704	181300	2418189100	28550	28550	28550	28550	0
118	20240704	181200	2418189100	28550	28550	28550	28550	0
119	20240704	181100	2418189100	28550	28550	28550	28550	0
120	20240704	181000	2418189100	28550	28550	28550	28550	0
121	20240704	180900	2418189100	28550	28550	28550	28550	0
122	20240704	180800	2418189100	28550	28550	28550	28550	553
123	20240704	180700	2418189100	28550	28550	28550	28550	0
124	20240704	180600	2418189100	28550	28550	28550	28550	0
125	20240704	180500	2418189100	28550	28550	28550	28550	0
126	20240704	180400	2418189100	28550	28550	28550	28550	0
127	20240704	180300	2418189100	28550	28550	28550	28550	0
128	20240704	180200	2418189100	28550	28550	28550	28550	0
129	20240704	180100	2418189100	28550	28550	28550	28550	0
130	20240704	180000	2418189100	28550	28550	28550	28550	0
131	20240704	175900	2418189100	28550	28550	28550	28550	0
132	20240704	175800	2418189100	28550	28550	28550	28550	0
133	20240704	175700	2418189100	28550	28550	28550	28550	0
134	20240704	175600	2418189100	28550	28550	28550	28550	0
135	20240704	175500	2418189100	28550	28550	28550	28550	0
136	20240704	175400	2418189100	28550	28550	28550	28550	0
137	20240704	175300	2418189100	28550	28550	28550	28550	0
138	20240704	175200	2418189100	28550	28550	28550	28550	0
139	20240704	175100	2418189100	28550	28550	28550	28550	0
140	20240704	175000	2418189100	28550	28550	28550	28550	0
141	20240704	174900	2418189100	28550	28550	28550	28550	0
142	20240704	174800	2418189100	28550	28550	28550	28550	0
143	20240704	174700	2418189100	28550	28550	28550	28550	0
144	20240704	174600	2418189100	28550	28550	28550	28550	0
145	20240704	174500	2418189100	28550	28550	28550	28550	0
146	20240704	174400	2418189100	28550	28550	28550	28550	0
147	20240704	174300	2418189100	28550	28550	28550	28550	0
148	20240704	174200	2418189100	28550	28550	28550	28550	0
149	20240704	174100	2418189100	28550	28550	28550	28550	0
150	20240704	174000	2418189100	28550	28550	28550	28550	0
151	20240704	173900	2418189100	28550	28550	28550	28550	0
152	20240704	173800	2418189100	28550	28550	28550	28550	553
153	20240704	173700	2418189100	28550	28550	28550	28550	0
154	20240704	173600	2418189100	28550	28550	28550	28550	0
155	20240704	173500	2418189100	28550	28550	28550	28550	0
156	20240704	173400	2418189100	28550	28550	28550	28550	0
157	20240704	173300	2418189100	28550	28550	28550	28550	0
158	20240704	173200	2418189100	28550	28550	28550	28550	0
159	20240704	173100	2418189100	28550	28550	28550	28550	0
160	20240704	173000	2418189100	28550	28550	28550	28550	0
161	20240704	172900	2418189100	28550	28550	28550	28550	0
162	20240704	172800	2418189100	28550	28550	28550	28550	0
163	20240704	172700	2418189100	28550	28550	28550	28550	0
164	20240704	172600	2418189100	28550	28550	28550	28550	0
165	20240704	172500	2418189100	28550	28550	28550	28550	0
166	20240704	172400	2418189100	28550	28550	28550	28550	0
167	20240704	172300	2418189100	28550	28550	28550	28550	0
168	20240704	172200	2418189100	28550	28550	28550	28550	0
169	20240704	172100	2418189100	28550	28550	28550	28550	0
170	20240704	172000	2418189100	28550	28550	28550	28550	0
171	20240704	171900	2418189100	28550	28550	28550	28550	0
172	20240704	171800	2418189100	28550	28550	28550	28550	0
173	20240704	171700	2418189100	28550	28550	28550	28550	0
174	20240704	171600	2418189100	28550	28550	28550	28550	0
175	20240704	171500	2418189100	28550	28550	28550	28550	0
176	20240704	171400	2418189100	28550	28550	28550	28550	0
177	20240704	171300	2418189100	28550	28550	28550	28550	0
178	20240704	171200	2418189100	28550	28550	28550	28550	0
179	20240704	171100	2418189100	28550	28550	28550	28550	0
180	20240704	171000	2418189100	28550	28550	28550	28550	0
181	20240704	170900	2418189100	28550	28550	28550	28550	0
182	20240704	170800	2418189100	28550	28550	28550	28550	553
183	20240704	170700	2418189100	28550	28550	28550	28550	0
184	20240704	170600	2418189100	28550	28550	28550	28550	0
185	20240704	170500	2418189100	28550	28550	28550	28550	0
186	20240704	170400	2418189100	28550	28550	28550	28550	0
187	20240704	170300	2418189100	28550	28550	28550	28550	0
188	20240704	170200	2418189100	28550	28550	28550	28550	0
189	20240704	170100	2418189100	28550	28550	28550	28550	0
190	20240704	170000	2418189100	28550	28550	28550	28550	0
191	20240704	165900	2418189100	28550	28550	28550	28550	0
192	20240704	165800	2418189100	28550	28550	28550	28550	0
193	20240704	165700	2418189100	28550	28550	28550	28550	0
194	20240704	165600	2418189100	28550	28550	28550	28550	0
195	20240704	165500	2418189100	28550	28550	28550	28550	0
196	20240704	165400	2418189100	28550	28550	28550	28550	0
197	20240704	165300	2418189100	28550	28550	28550	28550	0
198	20240704	165200	2418189100	28550	28550	28550	28550	0
199	20240704	165100	2418189100	28550	28550	28550	28550	0
200	20240704	165000	2418189100	28550	28550	28550	28550	0
201	20240704	164900	2418189100	28550	28550	28550	28550	0
202	20240704	164800	2418189100	28550	28550	28550	28550	0
203	20240704	164700	2418189100	28550	28550	28550	28550	0
204	20240704	164600	2418189100	28550	28550	28550	28550	0
205	20240704	164500	2418189100	28550	28550	28550	28550	0
206	20240704	164400	2418189100	28550	28550	28550	28550	0
207	20240704	164300	2418189100	28550	28550	28550	28550	0
208	20240704	164200	2418189100	28550	28550	28550	28550	0
209	20240704	164100	2418189100	28550	28550	28550	28550	0
210	20240704	164000	2418189100	28550	28550	28550	28550	0
211	20240704	163900	2418189100	28550	28550	28550	28550	0
212	20240704	163800	2418189100	28550	28550	28550	28550	553
213	20240704	163700	2418189100	28550	28550	28550	28550	0
214	20240704	163600	2418189100	28550	28550	28550	28550	0
215	20240704	163500	2418189100	28550	28550	28550	28550	0
216	20240704	163400	2418189100	28550	28550	28550	28550	0
217	20240704	163300	2418189100	28550	28550	28550	28550	0
218	20240704	163200	2418189100	28550	28550	28550	28550	0
219	20240704	163100	2418189100	28550	28550	28550	28550	0
220	20240704	163000	2418189100	28550	28550	28550	28550	0
221	20240704	162900	2418189100	28550	28550	28550	28550	0
222	20240704	162800	2418189100	28550	28550	28550	28550	0
223	20240704	162700	2418189100	28550	28550	28550	28550	0
224	20240704	162600	2418189100	28550	28550	28550	28550	0
225	20240704	162500	2418189100	28550	28550	28550	28550	0
226	20240704	162400	2418189100	28550	28550	28550	28550	0
227	20240704	162300	2418189100	28550	28550	28550	28550	0
228	20240704	162200	2418189100	28550	28550	28550	28550	0
229	20240704	162100	2418189100	28550	28550	28550	28550	0
230	20240704	162000	2418189100	28550	28550	28550	28550	0
231	20240704	161900	2418189100	28550	28550	28550	28550	0
232	20240704	161800	2418189100	28550	28550	28550	28550	0
233	20240704	161700	2418189100	28550	28550	28550	28550	0
234	20240704	161600	2418189100	28550	28550	28550	28550	0
235	20240704	161500	2418189100	28550	28550	28550	28550	0
236	20240704	161400	2418189100	28550	28550	28550	28550	0
237	20240704	161300	2418189100	28550	28550	28550	28550	0
238	20240704	161200	2418189100	28550	28550	28550	28550	0
239	20240704	161100	2418189100	28550	28550	28550	28550	0
240	20240704	161000	2418189100	28550	28550	28550	28550	0
241	20240704	160900	2418189100	28550	28550	28550	28550	0
242	20240704	160800	2418189100	28550	28550	28550	28550	553
243	20240704	160700	2418189100	28550	28550	28550	28550	0
244	20240704	160600	2418189100	28550	28550	28550	28550	0
245	20240704	160500	2418189100	28550	28550	28550	28550	0
246	20240704	160400	2418189100	28550	28550	28550	28550	0
247	20240704	160300	2418189100	28550	28550	28550	28550	0
248	20240704	160200	2418189100	28550	28550	28550	28550	0
249	20240704	160100	2418189100	28550	28550	28550	28550	0
250	20240704	160000	2418189100	28550	28550	28550	28550	0
251	20240704	155900	2418189100	28550	28550	28550	28550	0
252	20240704	155800	2418189100	28550	28550	28550	28550	0
253	20240704	155700	2418189100	28550	28550	28550	28550	0
254	20240704	155600	2418189100	28550	28550	28550	28550	0
255	20240704	155500	2418189100	28550	28550	28550	28550	0
256	20240704	155400	2418189100	28550	28550	28550	28550	0
257	20240704	155300	2418189100	28550	28550	28550	28550	0
258	20240704	155200	2418189100	28550	28550	28550	28550	0
259	20240704	155100	2418189100	28550	28550	28550	28550	0
260	20240704	155000	2418189100	28550	28550	28550	28550	0
261	20240704	154900	2418189100	28550	28550	28550	28550	0
262	20240704	154800	2418189100	28550	28550	28550	28550	0
263	20240704	154700	2418189100	28550	28550	28550	28550	0
264	20240704	154600	2418189100	28550	28550	28550	28550	0
265	20240704	154500	2418189100	28550	28550	28550	28550	0
266	20240704	154400	2418189100	28550	28550	28550	28550	0
267	20240704	154300	2418189100	28550	28550	28550	28550	0
268	20240704	154200	2418189100	28550	28550	28550	28550	0
269	20240704	154100	2418189100	28550	28550	28550	28550	0
270	20240704	154000	2418189100	28550	28550	28550	28550	0
271	20240704	153900	2418189100	28550	28550	28550	28550	0
272	20240704	153800	2418189100	28550	28550	28550	28550	553
273	20240704	153700	2418189100	28550	28550	28550	28550	0
274	20240704	153600	2418189100	28550	28550	28550	28550	0
275	20240704	153500	2418189100	28550	28550	28550	28550	0
276	20240704	153400	2418189100	28550	28550	28550	28550	0
277	20240704	153300	2418189100	28550	28550	28550	28550	0
278	20240704	153200	2418189100	28550	28550	28550	28550	0
279	20240704	153100	2418189100	28550	28550	28550	28550	0
280	20240704	153000	2418189100	28550	28550	28550	28550	553
281	20240704	152900	2402400950	28550	28550	28550	28550	0
282	20240704	152800	2402400950	28550	28550	28550	28550	0
283	20240704	152700	2402400950	28550	28550	28550	28550	0
284	20240704	152600	2402400950	28550	28550	28550	28550	0
285	20240704	152500	2402400950	28550	28550	28550	28550	0
286	20240704	152400	2402400950	28550	28550	28550	28550	0
287	20240704	152300	2402400950	28550	28550	28550	28550	0
288	20240704	152200	2402400950	28550	28550	28550	28550	0
289	20240704	152100	2402400950	28550	28550	28550	28550	0
290	20240704	152000	2402400950	28550	28550	28550	28550	0
291	20240704	151900	2402400950	28550	28600	28600	28550	24
292	20240704	151800	2401715700	28800	28800	28800	28800	0
293	20240704	151700	2401715700	28800	28750	28800	28650	312
294	20240704	151600	2392762550	28750	28750	28800	28700	877
295	20240704	151500	2367590600	28700	28650	28750	28650	230
296	20240704	151400	2360989150	28750	28650	28750	28600	218
297	20240704	151300	2354747200	28600	28650	28700	28600	276
298	20240704	151200	2346836500	28650	28600	28650	28600	259
299	20240704	151100	2339416700	28600	28550	28600	28500	294
300	20240704	151000	2331016300	28600	28700	28700	28500	244
301	20240704	150900	2324036100	28700	28800	28800	28650	197
302	20240704	150800	2318379700	28700	28700	28800	28650	240
303	20240704	150700	2311490500	28700	28650	28700	28600	272
304	20240704	150600	2303694800	28550	28700	28750	28550	378
305	20240704	150500	2292867050	28700	28800	28800	28650	291
306	20240704	150400	2284513900	28800	28750	28800	28700	238
307	20240704	150300	2277669600	28750	28750	28800	28700	265
308	20240704	150200	2270047900	28800	28750	28800	28750	133
309	20240704	150100	2266223300	28700	28750	28750	28700	239
310	20240704	150000	2259357300	28750	28700	28750	28650	363
311	20240704	145900	2248937900	28650	28700	28750	28650	243
312	20240704	145800	2241962450	28650	28750	28750	28650	255
313	20240704	145700	2234643350	28750	28700	28750	28650	255
314	20240704	145600	2227322900	28700	28600	28700	28600	254
315	20240704	145500	2220045100	28650	28650	28700	28550	454
316	20240704	145400	2207042850	28650	28650	28700	28600	159
317	20240704	145300	2202486750	28700	28650	28700	28600	238
318	20240704	145200	2195671900	28600	28600	28700	28600	258
319	20240704	145100	2188284850	28600	28550	28650	28550	249
320	20240704	145000	2181162100	28650	28550	28650	28550	282
321	20240704	144900	2173099550	28600	28550	28650	28550	322
322	20240704	144800	2163893150	28450	28600	28650	28450	299
323	20240704	144700	2155342950	28550	28700	28700	28550	173
324	20240704	144600	2150385750	28600	28650	28700	28550	246
325	20240704	144500	2143344950	28650	28700	28700	28600	254
326	20240704	144400	2136065500	28700	28650	28700	28600	238
327	20240704	144300	2129240550	28650	28650	28650	28600	348
328	20240704	144200	2119270450	28600	28600	28650	28600	255
329	20240704	144100	2111974600	28650	28650	28700	28550	248
330	20240704	144000	2104869200	28600	28600	28700	28600	232
331	20240704	143900	2098232000	28700	28650	28750	28600	231
332	20240704	143800	2091614450	28650	28700	28750	28600	343
333	20240704	143700	2081779800	28650	28650	28700	28600	293
334	20240704	143600	2073387850	28700	28750	28800	28700	336
335	20240704	143500	2063726950	28650	28750	28750	28650	237
336	20240704	143400	2056923300	28600	28700	28800	28600	268
337	20240704	143300	2049235200	28800	28700	28800	28650	247
338	20240704	143200	2042141800	28700	28700	28700	28650	255
339	20240704	143100	2034828550	28650	28600	28650	28500	211
340	20240704	143000	2028793750	28600	28600	28600	28550	328
341	20240704	142900	2019413050	28600	28500	28600	28500	229
342	20240704	142800	2012874300	28500	28500	28550	28450	237
343	20240704	142700	2006113550	28550	28550	28600	28550	373
344	20240704	142600	1995458050	28550	28550	28600	28500	237
345	20240704	142500	1988691150	28550	28600	28600	28550	157
346	20240704	142400	1984201450	28600	28500	28600	28500	307
347	20240704	142300	1975437350	28550	28550	28600	28550	215
348	20240704	142200	1969298900	28550	28450	28550	28350	603
349	20240704	142100	1952121850	28450	28400	28450	28400	323
350	20240704	142000	1942933250	28400	28350	28400	28350	137
351	20240704	141900	1939042800	28300	28300	28300	28300	43
352	20240704	141800	1937825900	28400	28400	28400	28350	124
353	20240704	141700	1934305150	28350	28250	28350	28250	181
354	20240704	141600	1929174000	28350	28350	28350	28200	296
355	20240704	141500	1920795950	28350	28300	28350	28300	14
356	20240704	141400	1920399500	28350	28350	28400	28300	153
357	20240704	141300	1916060950	28350	28300	28350	28300	111
358	20240704	141200	1912914450	28350	28300	28350	28300	178
359	20240704	141100	1907868250	28400	28350	28400	28350	112
360	20240704	141000	1904688150	28200	28350	28350	28200	150
361	20240704	140900	1900440250	28250	28350	28350	28200	59
362	20240704	140800	1898770850	28300	28350	28350	28300	102
363	20240704	140700	1895879500	28300	28350	28350	28300	104
364	20240704	140600	1892931200	28350	28300	28350	28300	192
365	20240704	140500	1887488350	28350	28300	28350	28200	122
366	20240704	140400	1884035900	28250	28250	28250	28250	52
367	20240704	140300	1882566900	28350	28250	28350	28250	199
368	20240704	140200	1876934700	28250	28250	28250	28200	142
369	20240704	140100	1872923300	28300	28250	28300	28200	239
370	20240704	140000	1866164850	28300	28300	28300	28250	143
371	20240704	135900	1862119100	28350	28350	28400	28300	377
372	20240704	135800	1851431200	28250	28300	28300	28250	15
373	20240704	135700	1851006800	28200	28300	28300	28200	276
374	20240704	135600	1843196200	28250	28300	28300	28250	20
375	20240704	135500	1842630600	28150	28250	28250	28150	173
376	20240704	135400	1837743550	28250	28250	28250	28250	244
377	20240704	135300	1830850550	28250	28150	28250	28150	150
378	20240704	135200	1826621850	28100	28100	28100	28100	3
379	20240704	135100	1826537550	28050	28200	28200	28000	252
380	20240704	135000	1819454800	28100	28100	28100	28100	2
381	20240704	134900	1819398600	28200	28150	28200	28150	188
382	20240704	134800	1814097100	28200	28050	28200	28050	107
383	20240704	134700	1811080000	28200	28150	28200	28150	191
384	20240704	134600	1805693900	28200	28150	28200	28150	189
385	20240704	134500	1800364200	28150	28100	28200	28100	26
386	20240704	134400	1799631750	28000	28100	28100	28000	11
387	20240704	134300	1799323100	28100	28000	28100	28000	190
388	20240704	134200	1793984550	27900	28100	28100	27900	1767
389	20240704	134100	1744500350	28100	28200	28200	28100	187
390	20240704	134000	1739227150	28200	28150	28200	28150	14
391	20240704	133900	1738832450	28200	28200	28200	28150	188
392	20240704	133800	1733530950	28200	28250	28250	28200	15
393	20240704	133700	1733107300	28250	28250	28250	28200	193
394	20240704	133600	1727655400	28250	28200	28250	28200	89
395	20240704	133500	1725141250	28250	28200	28250	28200	104
396	20240704	133400	1722203350	28250	28200	28250	28200	103
397	20240704	133300	1719293700	28250	28300	28300	28200	146
398	20240704	133200	1715170700	28200	28250	28250	28200	185
399	20240704	133100	1709944550	28200	28250	28250	28200	99
400	20240704	133000	1707147900	28200	28250	28350	28200	181
401	20240704	132900	1702025450	28250	28200	28250	28200	41
402	20240704	132800	1700867750	28250	28200	28250	28200	217
403	20240704	132700	1694739550	28200	28150	28200	28050	100
404	20240704	132600	1691924150	28250	28150	28250	28150	150
405	20240704	132500	1687698850	28250	28300	28350	28200	208
406	20240704	132400	1681821900	28250	28100	28250	28100	173
407	20240704	132300	1676935200	28100	28150	28200	28100	373
408	20240704	132200	1666422200	28150	28100	28150	28100	102
409	20240704	132100	1663555400	28100	28100	28100	28100	195
410	20240704	132000	1658075900	28100	28150	28150	28100	116
411	20240704	131900	1654815650	28100	28050	28100	28050	183
412	20240704	131800	1649676850	28050	28050	28050	28050	0
413	20240704	131700	1649676850	28050	28100	28100	28050	116
414	20240704	131600	1646417300	28100	28100	28100	28100	191
415	20240704	131500	1641050200	28150	28100	28150	28100	181
416	20240704	131400	1635960700	28050	28100	28150	28050	35
417	20240704	131300	1634978250	28100	28050	28100	28050	181
418	20240704	131200	1629892400	28100	28000	28100	28000	13
419	20240704	131100	1629527200	28050	28050	28050	28050	101
420	20240704	131000	1626694150	28050	28000	28050	28000	189
421	20240704	130900	1621392950	28050	28000	28050	28000	218
422	20240704	130800	1615288300	28050	28050	28050	28050	1
423	20240704	130700	1615260250	28050	28000	28050	28000	219
424	20240704	130600	1609122550	27950	27900	27950	27900	16
425	20240704	130500	1608675600	27900	27950	27950	27850	190
426	20240704	130400	1603370650	28000	27900	28000	27900	122
427	20240704	130300	1599955900	27900	27950	27950	27900	210
428	20240704	130200	1594091700	27950	28000	28000	27950	101
429	20240704	130100	1591268150	28000	28000	28000	28000	91
430	20240704	130000	1588720150	28000	28000	28000	28000	99
431	20240704	125900	1585948150	28050	28050	28050	28000	195
432	20240704	125800	1580478750	28000	28050	28050	28000	207
433	20240704	125700	1574675900	28000	28000	28000	28000	65
434	20240704	125600	1572855900	27950	27950	28000	27950	134
435	20240704	125500	1569105700	28050	28000	28050	28000	170
436	20240704	125400	1564339700	28000	28000	28000	28000	13
437	20240704	125300	1563975700	28000	28050	28050	28000	705
438	20240704	125200	1544226700	28000	28050	28050	28000	103
439	20240704	125100	1541338050	28100	28000	28100	28000	138
440	20240704	125000	1537468250	28000	27950	28000	27950	338
441	20240704	124900	1528004650	27950	28000	28000	27950	113
442	20240704	124800	1524840900	28000	27950	28000	27950	283
443	20240704	124700	1516921800	27900	27900	27900	27900	24
444	20240704	124600	1516252200	27950	27950	27950	27950	97
445	20240704	124500	1513541050	28000	27950	28000	27950	119
446	20240704	124400	1510209300	27950	27950	27950	27950	83
447	20240704	124300	1507889450	27950	27900	27950	27900	133
448	20240704	124200	1504172600	27900	27850	27900	27850	152
449	20240704	124100	1499932100	27900	27900	27900	27900	105
450	20240704	124000	1497002600	27850	27850	27850	27850	80
451	20240704	123900	1494774600	27850	27850	27850	27850	343
452	20240704	123800	1485222050	27800	27800	27800	27800	58
453	20240704	123700	1483609650	27800	27750	27800	27750	196
454	20240704	123600	1478162300	27800	27800	27800	27800	106
455	20240704	123500	1475215500	27750	27800	27800	27750	201
456	20240704	123400	1469632600	27850	27750	27850	27750	327
457	20240704	123300	1460544900	27800	27650	27800	27650	168
458	20240704	123200	1455884900	27700	27700	27700	27700	26
459	20240704	123100	1455164700	27700	27600	27700	27600	203
460	20240704	123000	1449555400	27550	27650	27650	27550	391
461	20240704	122900	1438760050	27600	27650	27650	27600	149
462	20240704	122800	1434641300	27650	27600	27650	27600	122
463	20240704	122700	1431268250	27600	27600	27600	27600	1
464	20240704	122600	1431240650	27650	27650	27650	27600	42
465	20240704	122500	1430079600	27650	27650	27650	27650	1
466	20240704	122400	1430051950	27600	27650	27650	27600	32
467	20240704	122300	1429167400	27650	27600	27650	27600	18
468	20240704	122200	1428669950	27650	27650	27650	27650	1
469	20240704	122100	1428642300	27600	27650	27650	27600	43
470	20240704	122000	1427453600	27600	27600	27600	27600	10
471	20240704	121900	1427177600	27650	27650	27650	27650	20
472	20240704	121800	1426624600	27650	27650	27650	27650	92
473	20240704	121700	1424080800	27650	27650	27650	27650	21
474	20240704	121600	1423500150	27700	27700	27700	27700	26
475	20240704	121500	1422779950	27650	27600	27650	27600	10
476	20240704	121400	1422503700	27650	27650	27650	27650	1
477	20240704	121300	1422476050	27650	27650	27650	27650	204
478	20240704	121200	1416835450	27600	27600	27600	27600	38
479	20240704	121100	1415786650	27600	27600	27600	27600	5
480	20240704	121000	1415648650	27650	27650	27650	27650	38
481	20240704	120900	1414597950	27600	27600	27600	27600	7
482	20240704	120800	1414404750	27650	27650	27700	27650	40
483	20240704	120700	1413298150	27650	27700	27700	27650	5
484	20240704	120600	1413159700	27700	27700	27700	27600	23
485	20240704	120500	1412524350	27700	27650	27700	27650	46
486	20240704	120400	1411251000	27650	27650	27650	27650	36
487	20240704	120300	1410255600	27650	27650	27650	27650	8
488	20240704	120200	1410034400	27700	27650	27700	27650	42
489	20240704	120100	1408871150	27650	27650	27650	27650	27
490	20240704	120000	1408124600	27650	27650	27650	27550	72
491	20240704	115900	1406135800	27700	27700	27700	27700	0
492	20240704	115800	1406135800	27700	27700	27700	27700	0
493	20240704	115700	1406135800	27700	27550	27700	27550	43
494	20240704	115600	1404948050	27600	27600	27600	27600	1
495	20240704	115500	1404920450	27600	27550	27650	27550	15
496	20240704	115400	1404505900	27600	27600	27600	27600	33
497	20240704	115300	1403595100	27600	27600	27600	27600	3
498	20240704	115200	1403512300	27600	27550	27600	27550	17
499	20240704	115100	1403043350	27550	27600	27600	27500	541
500	20240704	115000	1388140700	27600	27600	27600	27550	70
501	20240704	114900	1386211500	27600	27650	27650	27600	28
502	20240704	114800	1385437350	27650	27650	27650	27650	1
503	20240704	114700	1385409700	27600	27650	27650	27600	20
504	20240704	114600	1384856950	27650	27600	27650	27600	38
505	20240704	114500	1383806600	27700	27700	27700	27700	1
506	20240704	114400	1383778900	27650	27600	27650	27600	18
507	20240704	114300	1383281450	27650	27600	27650	27600	30
508	20240704	114200	1382452200	27650	27550	27650	27550	7
509	20240704	114100	1382259200	27550	27650	27650	27550	31
510	20240704	114000	1381402550	27650	27650	27650	27650	10
511	20240704	113900	1381126050	27650	27650	27650	27650	100
512	20240704	113800	1378361050	27700	27650	27700	27650	22
513	20240704	113700	1377752250	27650	27600	27700	27600	63
514	20240704	113600	1376010300	27600	27600	27650	27600	1086
515	20240704	113500	1346032900	27600	27550	27600	27550	31
516	20240704	113400	1345177550	27600	27550	27600	27550	72
517	20240704	113300	1343192550	27550	27550	27550	27550	95
518	20240704	113200	1340575300	27500	27550	27550	27500	17
519	20240704	113100	1340107200	27500	27500	27500	27500	0
520	20240704	113000	1340107200	27500	27500	27550	27500	57
521	20240704	112900	1338539550	27500	27450	27500	27400	19
522	20240704	112800	1338017450	27450	27450	27450	27450	1
523	20240704	112700	1337990000	27500	27450	27500	27450	136
524	20240704	112600	1334250250	27500	27400	27500	27400	84
525	20240704	112500	1331944050	27450	27400	27450	27400	26
526	20240704	112400	1331231600	27350	27300	27350	27300	1454
527	20240704	112300	1291466450	27300	27300	27300	27300	1
528	20240704	112200	1291439150	27300	27350	27350	27300	30
529	20240704	112100	1290618850	27350	27300	27350	27300	17
530	20240704	112000	1290154150	27300	27300	27300	27250	505
531	20240704	111900	1276389000	27300	27350	27350	27300	45
532	20240704	111800	1275158500	27300	27300	27300	27300	5
533	20240704	111700	1275022000	27300	27300	27300	27300	70
534	20240704	111600	1273111000	27250	27300	27300	27250	57
535	20240704	111500	1271555150	27300	27300	27300	27300	5
536	20240704	111400	1271418650	27350	27350	27350	27300	41
537	20240704	111300	1270297500	27350	27300	27350	27300	6
538	20240704	111200	1270133650	27300	27300	27300	27300	5
539	20240704	111100	1269997150	27350	27350	27350	27250	366
540	20240704	111000	1260003200	27350	27400	27400	27350	15
541	20240704	110900	1259592450	27400	27300	27400	27300	450
542	20240704	110800	1247284150	27350	27350	27350	27350	38
543	20240704	110700	1246244850	27300	27300	27300	27300	8
544	20240704	110600	1246026450	27300	27300	27350	27300	62
545	20240704	110500	1244333200	27300	27250	27300	27250	33
546	20240704	110400	1243432650	27250	27300	27350	27200	2124
547	20240704	110300	1185591600	27350	27350	27350	27350	38
548	20240704	110200	1184552300	27300	27300	27300	27300	5
549	20240704	110100	1184415800	27300	27350	27350	27300	19
550	20240704	110000	1183896500	27350	27300	27350	27300	29
551	20240704	105900	1183103500	27300	27350	27350	27300	60
552	20240704	105800	1181462750	27350	27300	27350	27300	47
553	20240704	105700	1180177550	27300	27300	27300	27300	0
554	20240704	105600	1180177550	27300	27350	27350	27300	18
555	20240704	105500	1179685500	27300	27300	27350	27300	1448
556	20240704	105400	1140141700	27350	27350	27350	27350	5
557	20240704	105300	1140004950	27300	27350	27350	27300	43
558	20240704	105200	1138830300	27350	27350	27350	27300	40
559	20240704	105100	1137736450	27300	27300	27300	27300	305
560	20240704	105000	1129409950	27350	27350	27350	27300	66
561	20240704	104900	1127606200	27350	27300	27350	27300	348
562	20240704	104800	1118105550	27300	27350	27350	27300	18
563	20240704	104700	1117613500	27300	27350	27350	27300	81
564	20240704	104600	1115398450	27300	27350	27350	27300	5
565	20240704	104500	1115261850	27350	27450	27450	27350	1884
566	20240704	104400	1063724050	27450	27450	27450	27450	123
567	20240704	104300	1060347700	27450	27550	27550	27450	612
568	20240704	104200	1043517500	27550	27550	27550	27550	42
569	20240704	104100	1042360400	27550	27450	27550	27450	46
570	20240704	104000	1041094650	27500	27500	27500	27500	29
571	20240704	103900	1040297150	27500	27500	27500	27500	26
572	20240704	103800	1039582150	27450	27450	27450	27450	8
573	20240704	103700	1039362550	27500	27500	27500	27500	8
574	20240704	103600	1039142550	27500	27450	27500	27450	31
575	20240704	103500	1038290300	27500	27500	27500	27500	13
576	20240704	103400	1037932800	27450	27500	27500	27450	49
577	20240704	103300	1036585550	27550	27550	27550	27400	1106
578	20240704	103200	1006253600	27600	27550	27600	27550	20
579	20240704	103100	1005702000	27600	27600	27600	27600	25
580	20240704	103000	1005012000	27550	27500	27550	27500	17
581	20240704	102900	1004543900	27550	27550	27550	27550	2
582	20240704	102800	1004488800	27550	27550	27550	27550	117
583	20240704	102700	1001265450	27600	27550	27600	27550	18
584	20240704	102600	1000768900	27550	27550	27550	27550	77
585	20240704	102500	998647550	27500	27550	27550	27500	20
586	20240704	102400	998096950	27550	27500	27550	27450	26
587	20240704	102300	997382900	27500	27550	27550	27500	37
588	20240704	102200	996364050	27500	27500	27500	27500	8
589	20240704	102100	996144050	27500	27500	27500	27500	93
590	20240704	102000	993586550	27500	27450	27500	27450	266
591	20240704	101900	986280850	27400	27450	27450	27400	305
592	20240704	101800	977921950	27500	27550	27550	27500	20
593	20240704	101700	977371900	27550	27550	27550	27500	43
594	20240704	101600	976187500	27500	27550	27550	27500	6
595	20240704	101500	976022450	27500	27550	27550	27500	32
596	20240704	101400	975141150	27550	27500	27550	27500	17
597	20240704	101300	974673050	27400	27450	27450	27400	6
598	20240704	101200	974508600	27500	27500	27500	27500	38
599	20240704	101100	973463600	27400	27400	27400	27400	62
600	20240704	101000	971764800	27400	27400	27400	27400	82
601	20240704	100900	969518000	27450	27450	27450	27450	41
602	20240704	100800	968392550	27450	27450	27450	27400	34
603	20240704	100700	967459500	27400	27400	27400	27400	43
604	20240704	100600	966281300	27350	27400	27400	27350	440
605	20240704	100500	954247100	27400	27450	27450	27400	601
606	20240704	100400	937756050	27500	27500	27500	27500	227
607	20240704	100300	931513550	27450	27500	27500	27450	58
608	20240704	100200	929918950	27450	27450	27450	27450	5
609	20240704	100100	929781700	27500	27500	27500	27500	49
610	20240704	100000	928434200	27450	27450	27500	27450	23
611	20240704	095900	927802150	27450	27400	27500	27400	44
612	20240704	095800	926593800	27500	27400	27500	27400	138
613	20240704	095700	922802450	27400	27350	27450	27350	373
614	20240704	095600	912570300	27450	27550	27600	27300	5468
615	20240704	095500	763042650	27550	27550	27550	27550	1115
616	20240704	095400	732324400	27550	27750	27750	27500	2161
617	20240704	095300	672714650	27700	27700	27700	27700	8
618	20240704	095200	672493050	27750	27750	27750	27750	0
619	20240704	095100	672493050	27750	27850	27850	27750	15
620	20240704	095000	672076250	27850	27800	27850	27800	2
621	20240704	094900	672020600	27800	27800	27800	27800	33
622	20240704	094800	671103200	27850	27850	27850	27850	0
623	20240704	094700	671103200	27850	27850	27850	27850	4
624	20240704	094600	670991800	27800	27800	27800	27800	5
625	20240704	094500	670852800	27900	27900	27900	27900	2
626	20240704	094400	670797000	27800	27850	27850	27800	7
627	20240704	094300	670602300	27800	27900	27900	27800	228
628	20240704	094200	664253150	27900	27900	27900	27900	2
629	20240704	094100	664197350	27900	27900	27950	27900	55
630	20240704	094000	662662700	27850	27850	27850	27850	37
631	20240704	093900	661632250	27950	27950	27950	27950	311
632	20240704	093800	652939800	27800	27800	27950	27800	84
633	20240704	093700	650603950	27800	27900	27900	27800	379
634	20240704	093600	640066500	28000	27750	28000	27750	224
635	20240704	093500	633840150	27650	27650	27650	27650	5
636	20240704	093400	633701900	27700	27650	27700	27650	264
637	20240704	093300	626399100	27800	27750	27800	27700	545
638	20240704	093200	611281700	27800	27850	27850	27750	323
639	20240704	093100	602297650	27750	27650	27750	27650	2603
640	20240704	093000	530211000	27550	27550	27600	27550	703
641	20240704	092900	510837700	27550	27450	27550	27450	108
642	20240704	092800	507862800	27600	27600	27600	27450	102
643	20240704	092700	505062600	27400	27600	27600	27400	7
644	20240704	092600	504870600	27600	27550	27600	27400	3235
645	20240704	092500	416129700	27600	27550	27600	27550	136
646	20240704	092400	412377850	27550	27600	27600	27550	133
647	20240704	092300	408712050	27550	27500	27600	27500	68
648	20240704	092200	406838250	27500	27500	27550	27500	316
649	20240704	092100	398135500	27400	27650	27650	27400	5041
650	20240704	092000	259908900	27650	27700	27700	27650	10
651	20240704	091900	259632300	27700	27750	27750	27700	358
652	20240704	091800	249715650	27750	27850	27850	27750	59
653	20240704	091700	248078300	27850	27850	27850	27850	303
654	20240704	091600	239639750	27850	27850	27850	27750	114
655	20240704	091500	236465150	27850	27850	27850	27850	8
656	20240704	091400	236242350	27850	27850	27850	27850	39
657	20240704	091300	235156200	27850	27700	27850	27700	211
658	20240704	091200	229299800	27600	27600	27600	27600	0
659	20240704	091100	229299800	27600	27650	27650	27500	3962
660	20240704	091000	119797450	27700	28000	28000	27700	542
661	20240704	090900	104736700	27800	27850	27850	27800	464
662	20240704	090800	91836800	27850	27900	27950	27800	312
663	20240704	090700	83142600	27800	27800	27800	27800	410
664	20240704	090600	71744600	27800	27800	27800	27800	215
665	20240704	090500	65767600	27800	27850	27850	27800	1000
666	20240704	090400	37962100	27900	28000	28000	27900	1117
667	20240704	090300	6791400	28000	28100	28100	28000	32
668	20240704	090200	5892750	28100	28050	28100	28050	11
669	20240704	090100	5584150	27950	28050	28050	27950	126
670	20240704	090000	2061050	28050	28350	28350	28050	73