KissMeData/108670/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	201900	1185179200	43550	43550	43550	43550	649
3	20240701	201800	1185179200	43550	43550	43550	43550	0
4	20240701	201700	1185179200	43550	43550	43550	43550	0
5	20240701	201600	1185179200	43550	43550	43550	43550	0
6	20240701	201500	1185179200	43550	43550	43550	43550	0
7	20240701	201400	1185179200	43550	43550	43550	43550	0
8	20240701	201300	1185179200	43550	43550	43550	43550	0
9	20240701	201200	1185179200	43550	43550	43550	43550	0
10	20240701	201100	1185179200	43550	43550	43550	43550	0
11	20240701	201000	1185179200	43550	43550	43550	43550	0
12	20240701	200900	1185179200	43550	43550	43550	43550	0
13	20240701	200800	1185179200	43550	43550	43550	43550	0
14	20240701	200700	1185179200	43550	43550	43550	43550	0
15	20240701	200600	1185179200	43550	43550	43550	43550	0
16	20240701	200500	1185179200	43550	43550	43550	43550	0
17	20240701	200400	1185179200	43550	43550	43550	43550	0
18	20240701	200300	1185179200	43550	43550	43550	43550	0
19	20240701	200200	1185179200	43550	43550	43550	43550	0
20	20240701	200100	1185179200	43550	43550	43550	43550	0
21	20240701	200000	1185179200	43550	43550	43550	43550	0
22	20240701	195900	1185179200	43550	43550	43550	43550	0
23	20240701	195800	1185179200	43550	43550	43550	43550	0
24	20240701	195700	1185179200	43550	43550	43550	43550	0
25	20240701	195600	1185179200	43550	43550	43550	43550	0
26	20240701	195500	1185179200	43550	43550	43550	43550	0
27	20240701	195400	1185179200	43550	43550	43550	43550	0
28	20240701	195300	1185179200	43550	43550	43550	43550	0
29	20240701	195200	1185179200	43550	43550	43550	43550	0
30	20240701	195100	1185179200	43550	43550	43550	43550	0
31	20240701	195000	1185179200	43550	43550	43550	43550	0
32	20240701	194900	1185179200	43550	43550	43550	43550	649
33	20240701	194800	1185179200	43550	43550	43550	43550	0
34	20240701	194700	1185179200	43550	43550	43550	43550	0
35	20240701	194600	1185179200	43550	43550	43550	43550	0
36	20240701	194500	1185179200	43550	43550	43550	43550	0
37	20240701	194400	1185179200	43550	43550	43550	43550	0
38	20240701	194300	1185179200	43550	43550	43550	43550	0
39	20240701	194200	1185179200	43550	43550	43550	43550	0
40	20240701	194100	1185179200	43550	43550	43550	43550	0
41	20240701	194000	1185179200	43550	43550	43550	43550	0
42	20240701	193900	1185179200	43550	43550	43550	43550	0
43	20240701	193800	1185179200	43550	43550	43550	43550	0
44	20240701	193700	1185179200	43550	43550	43550	43550	0
45	20240701	193600	1185179200	43550	43550	43550	43550	0
46	20240701	193500	1185179200	43550	43550	43550	43550	0
47	20240701	193400	1185179200	43550	43550	43550	43550	0
48	20240701	193300	1185179200	43550	43550	43550	43550	0
49	20240701	193200	1185179200	43550	43550	43550	43550	0
50	20240701	193100	1185179200	43550	43550	43550	43550	0
51	20240701	193000	1185179200	43550	43550	43550	43550	0
52	20240701	192900	1185179200	43550	43550	43550	43550	0
53	20240701	192800	1185179200	43550	43550	43550	43550	0
54	20240701	192700	1185179200	43550	43550	43550	43550	0
55	20240701	192600	1185179200	43550	43550	43550	43550	0
56	20240701	192500	1185179200	43550	43550	43550	43550	0
57	20240701	192400	1185179200	43550	43550	43550	43550	0
58	20240701	192300	1185179200	43550	43550	43550	43550	0
59	20240701	192200	1185179200	43550	43550	43550	43550	0
60	20240701	192100	1185179200	43550	43550	43550	43550	0
61	20240701	192000	1185179200	43550	43550	43550	43550	0
62	20240701	191900	1185179200	43550	43550	43550	43550	649
63	20240701	191800	1185179200	43550	43550	43550	43550	0
64	20240701	191700	1185179200	43550	43550	43550	43550	0
65	20240701	191600	1185179200	43550	43550	43550	43550	0
66	20240701	191500	1185179200	43550	43550	43550	43550	0
67	20240701	191400	1185179200	43550	43550	43550	43550	0
68	20240701	191300	1185179200	43550	43550	43550	43550	0
69	20240701	191200	1185179200	43550	43550	43550	43550	0
70	20240701	191100	1185179200	43550	43550	43550	43550	0
71	20240701	191000	1185179200	43550	43550	43550	43550	0
72	20240701	190900	1185179200	43550	43550	43550	43550	0
73	20240701	190800	1185179200	43550	43550	43550	43550	0
74	20240701	190700	1185179200	43550	43550	43550	43550	0
75	20240701	190600	1185179200	43550	43550	43550	43550	0
76	20240701	190500	1185179200	43550	43550	43550	43550	0
77	20240701	190400	1185179200	43550	43550	43550	43550	0
78	20240701	190300	1185179200	43550	43550	43550	43550	0
79	20240701	190200	1185179200	43550	43550	43550	43550	0
80	20240701	190100	1185179200	43550	43550	43550	43550	0
81	20240701	190000	1185179200	43550	43550	43550	43550	0
82	20240701	185900	1185179200	43550	43550	43550	43550	0
83	20240701	185800	1185179200	43550	43550	43550	43550	0
84	20240701	185700	1185179200	43550	43550	43550	43550	0
85	20240701	185600	1185179200	43550	43550	43550	43550	0
86	20240701	185500	1185179200	43550	43550	43550	43550	0
87	20240701	185400	1185179200	43550	43550	43550	43550	0
88	20240701	185300	1185179200	43550	43550	43550	43550	0
89	20240701	185200	1185179200	43550	43550	43550	43550	0
90	20240701	185100	1185179200	43550	43550	43550	43550	0
91	20240701	185000	1185179200	43550	43550	43550	43550	0
92	20240701	184900	1185179200	43550	43550	43550	43550	649
93	20240701	184800	1185179200	43550	43550	43550	43550	0
94	20240701	184700	1185179200	43550	43550	43550	43550	0
95	20240701	184600	1185179200	43550	43550	43550	43550	0
96	20240701	184500	1185179200	43550	43550	43550	43550	0
97	20240701	184400	1185179200	43550	43550	43550	43550	0
98	20240701	184300	1185179200	43550	43550	43550	43550	0
99	20240701	184200	1185179200	43550	43550	43550	43550	0
100	20240701	184100	1185179200	43550	43550	43550	43550	0
101	20240701	184000	1185179200	43550	43550	43550	43550	0
102	20240701	183900	1185179200	43550	43550	43550	43550	0
103	20240701	183800	1185179200	43550	43550	43550	43550	0
104	20240701	183700	1185179200	43550	43550	43550	43550	0
105	20240701	183600	1185179200	43550	43550	43550	43550	0
106	20240701	183500	1185179200	43550	43550	43550	43550	0
107	20240701	183400	1185179200	43550	43550	43550	43550	0
108	20240701	183300	1185179200	43550	43550	43550	43550	0
109	20240701	183200	1185179200	43550	43550	43550	43550	0
110	20240701	183100	1185179200	43550	43550	43550	43550	0
111	20240701	183000	1185179200	43550	43550	43550	43550	0
112	20240701	182900	1185179200	43550	43550	43550	43550	0
113	20240701	182800	1185179200	43550	43550	43550	43550	0
114	20240701	182700	1185179200	43550	43550	43550	43550	0
115	20240701	182600	1185179200	43550	43550	43550	43550	0
116	20240701	182500	1185179200	43550	43550	43550	43550	0
117	20240701	182400	1185179200	43550	43550	43550	43550	0
118	20240701	182300	1185179200	43550	43550	43550	43550	0
119	20240701	182200	1185179200	43550	43550	43550	43550	0
120	20240701	182100	1185179200	43550	43550	43550	43550	0
121	20240701	182000	1185179200	43550	43550	43550	43550	0
122	20240701	181900	1185179200	43550	43550	43550	43550	649
123	20240701	181800	1185179200	43550	43550	43550	43550	0
124	20240701	181700	1185179200	43550	43550	43550	43550	0
125	20240701	181600	1185179200	43550	43550	43550	43550	0
126	20240701	181500	1185179200	43550	43550	43550	43550	0
127	20240701	181400	1185179200	43550	43550	43550	43550	0
128	20240701	181300	1185179200	43550	43550	43550	43550	0
129	20240701	181200	1185179200	43550	43550	43550	43550	0
130	20240701	181100	1185179200	43550	43550	43550	43550	0
131	20240701	181000	1185179200	43550	43550	43550	43550	0
132	20240701	180900	1185179200	43550	43550	43550	43550	0
133	20240701	180800	1185179200	43550	43550	43550	43550	0
134	20240701	180700	1185179200	43550	43550	43550	43550	0
135	20240701	180600	1185179200	43550	43550	43550	43550	0
136	20240701	180500	1185179200	43550	43550	43550	43550	0
137	20240701	180400	1185179200	43550	43550	43550	43550	0
138	20240701	180300	1185179200	43550	43550	43550	43550	0
139	20240701	180200	1185179200	43550	43550	43550	43550	0
140	20240701	180100	1185179200	43550	43550	43550	43550	0
141	20240701	180000	1185179200	43550	43550	43550	43550	0
142	20240701	175900	1185179200	43550	43550	43550	43550	0
143	20240701	175800	1185179200	43550	43550	43550	43550	0
144	20240701	175700	1185179200	43550	43550	43550	43550	0
145	20240701	175600	1185179200	43550	43550	43550	43550	0
146	20240701	175500	1185179200	43550	43550	43550	43550	0
147	20240701	175400	1185179200	43550	43550	43550	43550	0
148	20240701	175300	1185179200	43550	43550	43550	43550	0
149	20240701	175200	1185179200	43550	43550	43550	43550	0
150	20240701	175100	1185179200	43550	43550	43550	43550	0
151	20240701	175000	1185179200	43550	43550	43550	43550	0
152	20240701	174900	1185179200	43550	43550	43550	43550	649
153	20240701	174800	1185179200	43550	43550	43550	43550	0
154	20240701	174700	1185179200	43550	43550	43550	43550	0
155	20240701	174600	1185179200	43550	43550	43550	43550	0
156	20240701	174500	1185179200	43550	43550	43550	43550	0
157	20240701	174400	1185179200	43550	43550	43550	43550	0
158	20240701	174300	1185179200	43550	43550	43550	43550	0
159	20240701	174200	1185179200	43550	43550	43550	43550	0
160	20240701	174100	1185179200	43550	43550	43550	43550	0
161	20240701	174000	1185179200	43550	43550	43550	43550	0
162	20240701	173900	1185179200	43550	43550	43550	43550	0
163	20240701	173800	1185179200	43550	43550	43550	43550	0
164	20240701	173700	1185179200	43550	43550	43550	43550	0
165	20240701	173600	1185179200	43550	43550	43550	43550	0
166	20240701	173500	1185179200	43550	43550	43550	43550	0
167	20240701	173400	1185179200	43550	43550	43550	43550	0
168	20240701	173300	1185179200	43550	43550	43550	43550	0
169	20240701	173200	1185179200	43550	43550	43550	43550	0
170	20240701	173100	1185179200	43550	43550	43550	43550	0
171	20240701	173000	1185179200	43550	43550	43550	43550	0
172	20240701	172900	1185179200	43550	43550	43550	43550	0
173	20240701	172800	1185179200	43550	43550	43550	43550	0
174	20240701	172700	1185179200	43550	43550	43550	43550	0
175	20240701	172600	1185179200	43550	43550	43550	43550	0
176	20240701	172500	1185179200	43550	43550	43550	43550	0
177	20240701	172400	1185179200	43550	43550	43550	43550	0
178	20240701	172300	1185179200	43550	43550	43550	43550	0
179	20240701	172200	1185179200	43550	43550	43550	43550	0
180	20240701	172100	1185179200	43550	43550	43550	43550	0
181	20240701	172000	1185179200	43550	43550	43550	43550	0
182	20240701	171900	1185179200	43550	43550	43550	43550	649
183	20240701	171800	1185179200	43550	43550	43550	43550	0
184	20240701	171700	1185179200	43550	43550	43550	43550	0
185	20240701	171600	1185179200	43550	43550	43550	43550	0
186	20240701	171500	1185179200	43550	43550	43550	43550	0
187	20240701	171400	1185179200	43550	43550	43550	43550	0
188	20240701	171300	1185179200	43550	43550	43550	43550	0
189	20240701	171200	1185179200	43550	43550	43550	43550	0
190	20240701	171100	1185179200	43550	43550	43550	43550	0
191	20240701	171000	1185179200	43550	43550	43550	43550	0
192	20240701	170900	1185179200	43550	43550	43550	43550	0
193	20240701	170800	1185179200	43550	43550	43550	43550	0
194	20240701	170700	1185179200	43550	43550	43550	43550	0
195	20240701	170600	1185179200	43550	43550	43550	43550	0
196	20240701	170500	1185179200	43550	43550	43550	43550	0
197	20240701	170400	1185179200	43550	43550	43550	43550	0
198	20240701	170300	1185179200	43550	43550	43550	43550	0
199	20240701	170200	1185179200	43550	43550	43550	43550	0
200	20240701	170100	1185179200	43550	43550	43550	43550	0
201	20240701	170000	1185179200	43550	43550	43550	43550	0
202	20240701	165900	1185179200	43550	43550	43550	43550	0
203	20240701	165800	1185179200	43550	43550	43550	43550	0
204	20240701	165700	1185179200	43550	43550	43550	43550	0
205	20240701	165600	1185179200	43550	43550	43550	43550	0
206	20240701	165500	1185179200	43550	43550	43550	43550	0
207	20240701	165400	1185179200	43550	43550	43550	43550	0
208	20240701	165300	1185179200	43550	43550	43550	43550	0
209	20240701	165200	1185179200	43550	43550	43550	43550	0
210	20240701	165100	1185179200	43550	43550	43550	43550	0
211	20240701	165000	1185179200	43550	43550	43550	43550	0
212	20240701	164900	1185179200	43550	43550	43550	43550	649
213	20240701	164800	1185179200	43550	43550	43550	43550	0
214	20240701	164700	1185179200	43550	43550	43550	43550	0
215	20240701	164600	1185179200	43550	43550	43550	43550	0
216	20240701	164500	1185179200	43550	43550	43550	43550	0
217	20240701	164400	1185179200	43550	43550	43550	43550	0
218	20240701	164300	1185179200	43550	43550	43550	43550	0
219	20240701	164200	1185179200	43550	43550	43550	43550	0
220	20240701	164100	1185179200	43550	43550	43550	43550	0
221	20240701	164000	1185179200	43550	43550	43550	43550	0
222	20240701	163900	1185179200	43550	43550	43550	43550	0
223	20240701	163800	1185179200	43550	43550	43550	43550	0
224	20240701	163700	1185179200	43550	43550	43550	43550	0
225	20240701	163600	1185179200	43550	43550	43550	43550	0
226	20240701	163500	1185179200	43550	43550	43550	43550	0
227	20240701	163400	1185179200	43550	43550	43550	43550	0
228	20240701	163300	1185179200	43550	43550	43550	43550	0
229	20240701	163200	1185179200	43550	43550	43550	43550	0
230	20240701	163100	1185179200	43550	43550	43550	43550	0
231	20240701	163000	1185179200	43550	43550	43550	43550	0
232	20240701	162900	1185179200	43550	43550	43550	43550	0
233	20240701	162800	1185179200	43550	43550	43550	43550	0
234	20240701	162700	1185179200	43550	43550	43550	43550	0
235	20240701	162600	1185179200	43550	43550	43550	43550	0
236	20240701	162500	1185179200	43550	43550	43550	43550	0
237	20240701	162400	1185179200	43550	43550	43550	43550	0
238	20240701	162300	1185179200	43550	43550	43550	43550	0
239	20240701	162200	1185179200	43550	43550	43550	43550	0
240	20240701	162100	1185179200	43550	43550	43550	43550	0
241	20240701	162000	1185179200	43550	43550	43550	43550	0
242	20240701	161900	1185179200	43550	43550	43550	43550	649
243	20240701	161800	1185179200	43550	43550	43550	43550	0
244	20240701	161700	1185179200	43550	43550	43550	43550	0
245	20240701	161600	1185179200	43550	43550	43550	43550	0
246	20240701	161500	1185179200	43550	43550	43550	43550	0
247	20240701	161400	1185179200	43550	43550	43550	43550	0
248	20240701	161300	1185179200	43550	43550	43550	43550	0
249	20240701	161200	1185179200	43550	43550	43550	43550	0
250	20240701	161100	1185179200	43550	43550	43550	43550	0
251	20240701	161000	1185179200	43550	43550	43550	43550	0
252	20240701	160900	1185179200	43550	43550	43550	43550	0
253	20240701	160800	1185179200	43550	43550	43550	43550	0
254	20240701	160700	1185179200	43550	43550	43550	43550	0
255	20240701	160600	1185179200	43550	43550	43550	43550	0
256	20240701	160500	1185179200	43550	43550	43550	43550	0
257	20240701	160400	1185179200	43550	43550	43550	43550	0
258	20240701	160300	1185179200	43550	43550	43550	43550	0
259	20240701	160200	1185179200	43550	43550	43550	43550	0
260	20240701	160100	1185179200	43550	43550	43550	43550	0
261	20240701	160000	1185179200	43550	43550	43550	43550	0
262	20240701	155900	1185179200	43550	43550	43550	43550	0
263	20240701	155800	1185179200	43550	43550	43550	43550	0
264	20240701	155700	1185179200	43550	43550	43550	43550	0
265	20240701	155600	1185179200	43550	43550	43550	43550	0
266	20240701	155500	1185179200	43550	43550	43550	43550	0
267	20240701	155400	1185179200	43550	43550	43550	43550	0
268	20240701	155300	1185179200	43550	43550	43550	43550	0
269	20240701	155200	1185179200	43550	43550	43550	43550	0
270	20240701	155100	1185179200	43550	43550	43550	43550	0
271	20240701	155000	1185179200	43550	43550	43550	43550	0
272	20240701	154900	1185179200	43550	43550	43550	43550	649
273	20240701	154800	1185179200	43550	43550	43550	43550	0
274	20240701	154700	1185179200	43550	43550	43550	43550	0
275	20240701	154600	1185179200	43550	43550	43550	43550	0
276	20240701	154500	1185179200	43550	43550	43550	43550	0
277	20240701	154400	1185179200	43550	43550	43550	43550	0
278	20240701	154300	1185179200	43550	43550	43550	43550	0
279	20240701	154200	1185179200	43550	43550	43550	43550	0
280	20240701	154100	1185179200	43550	43550	43550	43550	0
281	20240701	154000	1185179200	43550	43550	43550	43550	0
282	20240701	153900	1185179200	43550	43550	43550	43550	0
283	20240701	153800	1185179200	43550	43550	43550	43550	0
284	20240701	153700	1185179200	43550	43550	43550	43550	0
285	20240701	153600	1185179200	43550	43550	43550	43550	0
286	20240701	153500	1185179200	43550	43550	43550	43550	0
287	20240701	153400	1185179200	43550	43550	43550	43550	0
288	20240701	153300	1185179200	43550	43550	43550	43550	0
289	20240701	153200	1185179200	43550	43550	43550	43550	0
290	20240701	153100	1185179200	43550	43550	43550	43550	0
291	20240701	153000	1185179200	43550	43550	43550	43550	649
292	20240701	152900	1156915250	43600	43600	43600	43600	0
293	20240701	152800	1156915250	43600	43600	43600	43600	0
294	20240701	152700	1156915250	43600	43600	43600	43600	0
295	20240701	152600	1156915250	43600	43600	43600	43600	0
296	20240701	152500	1156915250	43600	43600	43600	43600	0
297	20240701	152400	1156915250	43600	43600	43600	43600	0
298	20240701	152300	1156915250	43600	43600	43600	43600	0
299	20240701	152200	1156915250	43600	43600	43600	43600	0
300	20240701	152100	1156915250	43600	43600	43600	43600	0
301	20240701	152000	1156915250	43600	43600	43600	43600	0
302	20240701	151900	1156915250	43600	43700	43700	43600	178
303	20240701	151800	1149151400	43700	43650	43700	43650	20
304	20240701	151700	1148278300	43600	43600	43650	43600	157
305	20240701	151600	1141433000	43600	43600	43650	43600	30
306	20240701	151500	1140124350	43650	43650	43650	43650	22
307	20240701	151400	1139164050	43650	43650	43650	43650	49
308	20240701	151300	1137025200	43650	43650	43650	43650	98
309	20240701	151200	1132747500	43650	43650	43650	43650	98
310	20240701	151100	1128469800	43650	43650	43650	43650	0
311	20240701	151000	1128469800	43650	43700	43700	43650	112
312	20240701	150900	1123579100	43700	43700	43700	43650	57
313	20240701	150800	1121090650	43650	43650	43650	43650	118
314	20240701	150700	1115939950	43700	43750	43750	43700	113
315	20240701	150600	1111001800	43700	43750	43750	43700	89
316	20240701	150500	1107110250	43700	43700	43700	43700	49
317	20240701	150400	1104968950	43750	43750	43750	43700	85
318	20240701	150300	1101252650	43750	43800	43800	43750	8
319	20240701	150200	1100902550	43800	43800	43800	43750	6
320	20240701	150100	1100639950	44000	43700	44000	43700	61
321	20240701	150000	1097973400	43750	43700	43750	43700	7
322	20240701	145900	1097667450	43700	43700	43750	43700	374
323	20240701	145800	1081312400	43650	43700	43700	43650	154
324	20240701	145700	1074585350	43750	43700	43750	43700	57
325	20240701	145600	1072094050	43750	43700	43750	43700	54
326	20240701	145500	1069734150	43750	43700	43750	43700	10
327	20240701	145400	1069296950	43700	43750	43750	43700	56
328	20240701	145300	1066849400	43750	43750	43750	43700	52
329	20240701	145200	1064576850	43750	43750	43750	43700	52
330	20240701	145100	1062304300	43750	43700	43750	43700	85
331	20240701	145000	1058588000	43700	43750	43750	43700	46
332	20240701	144900	1056577700	43700	43750	43750	43700	52
333	20240701	144800	1054305150	43750	43750	43750	43750	6
334	20240701	144700	1054042650	43750	43750	43750	43700	55
335	20240701	144600	1051638850	43750	43750	43750	43700	52
336	20240701	144500	1049366350	43750	43750	43750	43750	16
337	20240701	144400	1048666350	43700	43750	43750	43700	53
338	20240701	144300	1046350100	43750	43750	43750	43700	56
339	20240701	144200	1043902600	43750	43700	43750	43650	369
340	20240701	144100	1027788450	43750	43750	43750	43750	14
341	20240701	144000	1027175950	43750	43700	43750	43650	53
342	20240701	143900	1024859750	43700	43750	43750	43700	7
343	20240701	143800	1024553750	43750	43750	43750	43700	85
344	20240701	143700	1020837500	43750	43700	43750	43700	281
345	20240701	143600	1008557700	43750	43750	43750	43750	6
346	20240701	143500	1008295200	43750	43750	43750	43750	90
347	20240701	143400	1004357700	43750	43800	43800	43750	201
348	20240701	143300	995556400	43800	43800	43800	43750	99
349	20240701	143200	991225000	43750	43850	43850	43750	20
350	20240701	143100	990348800	43850	43850	43850	43850	12
351	20240701	143000	989822600	43850	43900	43900	43850	4
352	20240701	142900	989647050	43900	43950	43950	43900	5
353	20240701	142800	989427400	43950	44000	44000	43950	2
354	20240701	142700	989339450	44000	44000	44000	44000	2
355	20240701	142600	989251450	44100	44000	44100	44000	27
356	20240701	142500	988061450	44100	43900	44100	43850	100
357	20240701	142400	983673650	44150	44150	44150	44150	1
358	20240701	142300	983629500	44150	43850	44200	43850	22
359	20240701	142200	982662750	43850	43850	43850	43800	192
360	20240701	142100	974246100	43800	43800	43800	43700	382
361	20240701	142000	957524550	43800	43750	43800	43750	56
362	20240701	141900	955074300	43800	43750	43800	43750	6
363	20240701	141800	954811550	43750	43800	43800	43750	52
364	20240701	141700	952536450	43800	43800	43800	43750	52
365	20240701	141600	950261350	43800	43750	43800	43750	70
366	20240701	141500	947197850	43750	43750	43750	43750	101
367	20240701	141400	942779100	43800	43800	43800	43800	32
368	20240701	141300	941377500	43800	43800	43850	43800	21
369	20240701	141200	940457600	43800	43800	43800	43750	69
370	20240701	141100	937437950	43800	43800	43800	43750	61
371	20240701	141000	934767650	43800	43750	43800	43750	139
372	20240701	140900	928681950	43800	43750	43800	43750	13
373	20240701	140800	928112650	43800	43800	43850	43800	36
374	20240701	140700	926535650	43800	43850	43850	43800	50
375	20240701	140600	924345450	43800	43900	43900	43800	1259
376	20240701	140500	869179150	43900	43950	43950	43850	12
377	20240701	140400	868652350	43900	43900	43900	43900	6
378	20240701	140300	868388950	43900	43950	43950	43900	45
379	20240701	140200	866413400	43950	43950	43950	43900	54
380	20240701	140100	864042650	43950	43950	43950	43900	55
381	20240701	140000	861627900	43900	43900	43900	43900	50
382	20240701	135900	859432900	43950	43900	43950	43900	4
383	20240701	135800	859257150	43900	43950	43950	43900	59
384	20240701	135700	856666600	43950	44000	44000	43950	2
385	20240701	135600	856578650	43950	43900	43950	43900	51
386	20240701	135500	854339700	43950	43950	43950	43900	72
387	20240701	135400	851177800	43950	43950	43950	43950	11
388	20240701	135300	850694350	43950	43950	43950	43950	19
389	20240701	135200	849859300	44000	44000	44050	44000	18
390	20240701	135100	849067250	44050	44100	44100	44050	19
391	20240701	135000	848230200	44100	44100	44100	44100	2
392	20240701	134900	848142000	44150	44000	44150	44000	111
393	20240701	134800	843253550	44000	44000	44000	44000	6
394	20240701	134700	842989550	43950	44000	44000	43950	52
395	20240701	134600	840704050	43900	44000	44000	43900	71
396	20240701	134500	837583600	43950	43950	44000	43950	52
397	20240701	134400	835298150	44000	43950	44000	43950	51
398	20240701	134300	833056650	43950	43950	43950	43950	0
399	20240701	134200	833056650	43950	44000	44000	43950	59
400	20240701	134100	830463200	43950	44000	44000	43950	52
401	20240701	134000	828177700	44000	44000	44000	43950	57
402	20240701	133900	825672200	44000	43950	44000	43950	58
403	20240701	133800	823122750	44000	44000	44000	44000	0
404	20240701	133700	823122750	44000	44000	44000	44000	22
405	20240701	133600	822154750	43950	43950	44000	43950	184
406	20240701	133500	814063750	43900	43900	43900	43900	1
407	20240701	133400	814019850	43900	44000	44000	43900	343
408	20240701	133300	798944950	44050	44050	44050	44050	2
409	20240701	133200	798856850	44000	44050	44050	43950	56
410	20240701	133100	796395300	44050	44050	44050	44000	56
411	20240701	133000	793931150	44050	44050	44050	44000	52
412	20240701	132900	791643050	44050	44050	44050	44000	6
413	20240701	132800	791378800	44100	44100	44100	44100	1
414	20240701	132700	791334700	44050	44100	44100	44050	51
415	20240701	132600	789088100	44100	44050	44100	44050	52
416	20240701	132500	786797450	44050	44050	44050	44050	85
417	20240701	132400	783053200	44100	44050	44100	44050	51
418	20240701	132300	780806600	44100	44100	44100	44100	7
419	20240701	132200	780497900	44100	44050	44100	44050	53
420	20240701	132100	778163150	44100	44100	44100	44050	57
421	20240701	132000	775651950	44100	44100	44100	44100	21
422	20240701	131900	774725850	44050	44050	44050	44050	51
423	20240701	131800	772479300	44000	44100	44100	44000	22
424	20240701	131700	771511100	44100	44100	44100	44050	54
425	20240701	131600	769132200	44100	44100	44100	44050	69
426	20240701	131500	766091900	44100	44100	44100	44100	26
427	20240701	131400	764945300	44150	44150	44150	44150	9
428	20240701	131300	764547950	44150	44150	44150	44150	0
429	20240701	131200	764547950	44150	44150	44150	44150	4
430	20240701	131100	764371350	44150	44150	44150	44100	95
431	20240701	131000	760179600	44100	44100	44100	44100	51
432	20240701	130900	757930500	44100	44100	44100	44100	50
433	20240701	130800	755725500	44150	44100	44150	44100	47
434	20240701	130700	753652750	44100	44150	44150	44100	22
435	20240701	130600	752682500	44100	44200	44200	44100	53
436	20240701	130500	750344900	44200	44150	44250	44150	78
437	20240701	130400	746896450	44150	44150	44150	44150	51
438	20240701	130300	744644800	44200	44200	44200	44200	2
439	20240701	130200	744556400	44200	44200	44200	44200	2
440	20240701	130100	744468000	44200	44250	44250	44200	55
441	20240701	130000	742036750	44250	44300	44300	44250	2
442	20240701	125900	741948200	44150	44100	44150	44000	272
443	20240701	125800	729958950	44150	44100	44150	44100	78
444	20240701	125700	726517750	44150	44150	44150	44150	11
445	20240701	125600	726032100	44150	44150	44150	44150	1
446	20240701	125500	725987950	44250	44150	44250	44150	5
447	20240701	125400	725767100	44050	44100	44150	44050	282
448	20240701	125300	713330300	44050	44050	44050	44050	50
449	20240701	125200	711127800	44050	44100	44100	44050	2
450	20240701	125100	711039650	44050	44100	44100	44050	51
451	20240701	125000	708793050	44100	44100	44100	44050	52
452	20240701	124900	706502350	44100	44100	44150	44050	9
453	20240701	124800	706105450	44050	44050	44050	44050	51
454	20240701	124700	703858900	44100	44100	44100	44100	1
455	20240701	124600	703814800	44050	44050	44100	44050	53
456	20240701	124500	701480050	44100	44100	44100	44050	63
457	20240701	124400	698704250	44050	44050	44050	44050	50
458	20240701	124300	696501750	44100	44050	44100	44050	54
459	20240701	124200	694122850	44050	44100	44100	44050	7
460	20240701	124100	693814200	44050	44100	44100	44050	51
461	20240701	124000	691567600	44100	44100	44100	44050	53
462	20240701	123900	689232800	44100	44100	44100	44050	18
463	20240701	123800	688439100	44150	44100	44150	44100	51
464	20240701	123700	686189950	44150	44150	44150	44150	1
465	20240701	123600	686145800	44150	44100	44200	44100	10
466	20240701	123500	685704250	44250	44250	44250	44250	2
467	20240701	123400	685615750	44150	44150	44150	44150	123
468	20240701	123300	680185300	44100	44100	44100	44050	255
469	20240701	123200	668942300	44050	44050	44050	44050	64
470	20240701	123100	666123100	44000	44050	44050	44000	51
471	20240701	123000	663879050	44000	44050	44050	44000	57
472	20240701	122900	661370700	44050	44050	44050	44000	75
473	20240701	122800	658069500	44000	44050	44050	44000	51
474	20240701	122700	655825450	44050	44050	44050	44050	5
475	20240701	122600	655605200	44050	44050	44050	44000	51
476	20240701	122500	653358700	44000	44100	44100	44000	2
477	20240701	122400	653270600	44100	44100	44100	44050	79
478	20240701	122300	649789200	44100	44050	44100	44050	52
479	20240701	122200	647498550	44100	44100	44100	44100	4
480	20240701	122100	647322150	44100	44050	44100	44050	86
481	20240701	122000	643531950	44000	44000	44000	44000	50
482	20240701	121900	641331950	44000	44000	44000	43950	94
483	20240701	121800	637198450	44000	44000	44000	43950	52
484	20240701	121700	634912950	44000	44000	44000	44000	5
485	20240701	121600	634692950	44000	44000	44000	44000	50
486	20240701	121500	632492950	44000	44000	44050	44000	3
487	20240701	121400	632360900	44000	44000	44050	44000	53
488	20240701	121300	630028850	44000	44000	44000	44000	1
489	20240701	121200	629984850	44050	44000	44050	44000	54
490	20240701	121100	627608650	44050	44000	44050	44000	67
491	20240701	121000	624657850	44000	44000	44050	44000	41
492	20240701	120900	622853800	44050	44050	44050	44000	54
493	20240701	120800	620477600	44050	44000	44050	44000	54
494	20240701	120700	618101400	44000	44000	44000	44000	58
495	20240701	120600	615549400	44050	44050	44050	44000	3
496	20240701	120500	615417300	44000	44050	44050	44000	57
497	20240701	120400	612908950	44050	44050	44050	44000	54
498	20240701	120300	610532750	44000	44000	44000	44000	51
499	20240701	120200	608288750	44050	44050	44050	44050	7
500	20240701	120100	607980400	44050	44050	44050	44050	26
501	20240701	120000	606835100	44000	44050	44050	44000	52
502	20240701	115900	604547000	44000	44100	44100	44000	25
503	20240701	115800	603445700	44100	44050	44100	44050	54
504	20240701	115700	601066900	44050	44000	44050	44000	74
505	20240701	115600	597809700	44000	44000	44000	44000	1
506	20240701	115500	597765700	44000	44000	44050	44000	54
507	20240701	115400	595389550	44000	44050	44050	44000	51
508	20240701	115300	593145500	44050	44050	44100	44050	24
509	20240701	115200	592088250	44100	44000	44100	44000	52
510	20240701	115100	589800100	44050	44050	44050	44050	5
511	20240701	115000	589579850	44000	44050	44050	44000	52
512	20240701	114900	587291750	44000	44050	44050	44000	53
513	20240701	114800	584959650	44050	44000	44050	44000	68
514	20240701	114700	581967550	44000	44000	44000	43950	96
515	20240701	114600	577746050	43950	44000	44000	43950	10
516	20240701	114500	577306200	43950	44000	44000	43950	52
517	20240701	114400	575020700	43950	44000	44000	43950	52
518	20240701	114300	572735200	44000	43950	44000	43950	58
519	20240701	114200	570185750	44000	44000	44000	44000	18
520	20240701	114100	569393750	44050	43950	44050	43950	62
521	20240701	114000	566668200	44000	44000	44000	44000	7
522	20240701	113900	566360200	43950	44000	44000	43950	60
523	20240701	113800	563722850	44000	44000	44000	43950	53
524	20240701	113700	561393350	44000	44000	44000	43950	55
525	20240701	113600	558975850	44000	44050	44050	43950	26
526	20240701	113500	557831850	44050	44050	44050	44050	1
527	20240701	113400	557787800	44000	44050	44050	44000	55
528	20240701	113300	555367550	44000	44050	44050	44000	53
529	20240701	113200	553035450	44050	44100	44100	44050	29
530	20240701	113100	551757950	44100	44100	44100	44100	5
531	20240701	113000	551537450	44150	44100	44150	44100	7
532	20240701	112900	551228450	44200	44200	44200	44200	1
533	20240701	112800	551184250	44200	44250	44250	44150	3
534	20240701	112700	551051650	44050	44050	44300	44050	104
535	20240701	112600	546458250	44000	43950	44000	43950	99
536	20240701	112500	542104750	44000	44050	44100	44000	773
537	20240701	112400	508091600	43950	44000	44000	43950	60
538	20240701	112300	505454100	43950	44000	44000	43950	52
539	20240701	112200	503168600	44000	44050	44050	43950	40
540	20240701	112100	501408600	44050	44050	44050	44050	35
541	20240701	112000	499866850	44100	44100	44100	44100	5
542	20240701	111900	499646350	44100	44150	44150	44100	26
543	20240701	111800	498499600	44150	44200	44200	44150	28
544	20240701	111700	497262900	44200	44200	44200	44200	1
545	20240701	111600	497218700	44200	44250	44250	44200	51
546	20240701	111500	494964450	44250	44150	44250	44150	402
547	20240701	111400	477200100	44150	44100	44150	44100	101
548	20240701	111300	472745950	44100	44100	44100	44100	44
549	20240701	111200	470805550	44100	44050	44100	44050	52
550	20240701	111100	468514850	44100	44050	44100	43850	691
551	20240701	111000	438130800	44100	44100	44100	44100	2
552	20240701	110900	438042600	44050	44100	44100	44050	50
553	20240701	110800	435837800	44050	44100	44100	44050	53
554	20240701	110700	433503000	44100	44100	44100	44100	52
555	20240701	110600	431209800	44150	44150	44150	44150	1
556	20240701	110500	431165650	44100	44050	44100	44050	215
557	20240701	110400	421686400	44050	44050	44100	44050	107
558	20240701	110300	416972950	44050	44050	44050	44050	52
559	20240701	110200	414682350	44050	44050	44100	44050	55
560	20240701	110100	412259450	44100	44100	44100	44050	52
561	20240701	110000	409968750	44100	44050	44100	44050	52
562	20240701	105900	407678050	44100	44000	44100	44000	15
563	20240701	105800	407017150	44000	44050	44050	44000	130
564	20240701	105700	401293200	44100	44150	44150	44050	32
565	20240701	105600	399881950	44150	44050	44150	44050	169
566	20240701	105500	392437100	44100	44100	44100	44100	46
567	20240701	105400	390408500	44150	44150	44150	44150	1
568	20240701	105300	390364350	44100	44150	44150	44100	58
569	20240701	105200	387806150	44150	44150	44150	44150	2
570	20240701	105100	387717850	44200	44200	44200	44150	106
571	20240701	105000	383037850	44200	44200	44200	44150	110
572	20240701	104900	378180950	44150	44150	44150	44150	30
573	20240701	104800	376856450	44150	44200	44200	44150	52
574	20240701	104700	374560550	44200	44200	44200	44150	56
575	20240701	104600	372087900	44200	44200	44200	44150	54
576	20240701	104500	369703600	44200	44200	44200	44200	1
577	20240701	104400	369659400	44250	44150	44250	44150	136
578	20240701	104300	363649750	44150	44200	44200	44150	19
579	20240701	104200	362810850	44150	44150	44200	44150	61
580	20240701	104100	360117650	44200	44150	44200	44150	51
581	20240701	104000	357865950	44200	44150	44200	44150	55
582	20240701	103900	355437450	44150	44200	44200	44150	8
583	20240701	103800	355084050	44150	44150	44150	44150	60
584	20240701	103700	352435050	44200	44200	44200	44150	57
585	20240701	103600	349918150	44200	44150	44200	44150	52
586	20240701	103500	347622250	44200	44200	44200	44200	10
587	20240701	103400	347180250	44250	44250	44250	44250	12
588	20240701	103300	346649250	44250	44300	44300	44200	310
589	20240701	103200	332945950	44250	44350	44350	44250	16
590	20240701	103100	332237150	44350	44400	44400	44350	37
591	20240701	103000	330596100	44400	44400	44400	44350	65
592	20240701	102900	327712300	44450	44450	44450	44450	1
593	20240701	102800	327667850	44500	44600	44600	44500	18
594	20240701	102700	326866650	44500	44500	44500	44500	2
595	20240701	102600	326777650	44600	44500	44600	44500	79
596	20240701	102500	323256850	44500	44400	44500	44350	95
597	20240701	102400	319041250	44350	44300	44350	44300	119
598	20240701	102300	313766050	44250	44300	44300	44250	52
599	20240701	102200	311464950	44300	44300	44300	44250	55
600	20240701	102100	309030950	44300	44250	44300	44250	51
601	20240701	102000	306774150	44300	44250	44300	44200	151
602	20240701	101900	300094850	44250	44250	44250	44250	6
603	20240701	101800	299829350	44300	44300	44300	44300	5
604	20240701	101700	299607850	44300	44250	44300	44250	85
605	20240701	101600	295846350	44250	44250	44250	44250	29
606	20240701	101500	294563100	44300	44300	44300	44300	33
607	20240701	101400	293101200	44300	44250	44300	44250	74
608	20240701	101300	289825500	44300	44250	44300	44250	45
609	20240701	101200	287834150	44200	44200	44250	44200	60
610	20240701	101100	285181800	44200	44250	44300	44200	155
611	20240701	101000	278326800	44300	44300	44300	44300	43
612	20240701	100900	276421900	44350	44350	44350	44300	87
613	20240701	100800	272565950	44350	44250	44350	44250	753
614	20240701	100700	239214450	44200	44250	44250	44200	52
615	20240701	100600	236915950	44250	44250	44250	44200	59
616	20240701	100500	234307700	44250	44250	44250	44250	35
617	20240701	100400	232758950	44300	44300	44300	44300	1
618	20240701	100300	232714650	44350	44350	44350	44300	8
619	20240701	100200	232359900	44300	44250	44300	44250	100
620	20240701	100100	227932400	44300	44300	44300	44300	0
621	20240701	100000	227932400	44300	44250	44350	44250	110
622	20240701	095900	223062100	44200	44200	44200	44200	220
623	20240701	095800	213338100	44200	44200	44200	44200	0
624	20240701	095700	213338100	44200	44200	44200	44200	200
625	20240701	095600	204498100	44200	44250	44250	44200	64
626	20240701	095500	201669250	44250	44200	44250	44200	121
627	20240701	095400	196317500	44250	44250	44250	44250	13
628	20240701	095300	195742250	44250	44250	44250	44250	27
629	20240701	095200	194547500	44250	44250	44300	44250	102
630	20240701	095100	190033900	44250	44300	44300	44250	75
631	20240701	095000	186715050	44300	44300	44300	44300	43
632	20240701	094900	184810150	44300	44250	44300	44250	97
633	20240701	094800	180515700	44300	44250	44300	44250	25
634	20240701	094700	179408900	44250	44250	44250	44250	36
635	20240701	094600	177815900	44250	44250	44250	44250	81
636	20240701	094500	174231650	44250	44200	44250	44200	147
637	20240701	094400	167734050	44200	44250	44250	44200	90
638	20240701	094300	163755300	44250	44200	44250	44200	14
639	20240701	094200	163135950	44250	44250	44300	44250	47
640	20240701	094100	161056150	44250	44300	44300	44250	3
641	20240701	094000	160923350	44250	44250	44300	44250	75
642	20240701	093900	157604550	44250	44250	44250	44250	68
643	20240701	093800	154595550	44300	44300	44300	44300	37
644	20240701	093700	152956450	44400	44250	44400	44200	400
645	20240701	093600	135241850	44250	44250	44250	44250	207
646	20240701	093500	126082100	44250	44300	44300	44250	205
647	20240701	093400	117008600	44250	44350	44350	44250	52
648	20240701	093300	114702600	44350	44300	44350	44300	221
649	20240701	093200	104907300	44300	44300	44300	44300	1
650	20240701	093100	104863000	44300	44400	44400	44300	114
651	20240701	093000	99807600	44400	44350	44400	44350	67
652	20240701	092900	96836100	44400	44400	44400	44400	122
653	20240701	092800	91419300	44400	44450	44450	44400	5
654	20240701	092700	91197250	44400	44400	44400	44400	13
655	20240701	092600	90620050	44400	44500	44500	44400	151
656	20240701	092500	83907700	44550	44500	44550	44500	132
657	20240701	092400	78033550	44550	44600	44600	44550	437
658	20240701	092300	58551700	44650	44650	44650	44650	13
659	20240701	092200	57971250	44700	44650	44700	44650	63
660	20240701	092100	55158250	44650	44650	44650	44650	50
661	20240701	092000	52925750	44650	44650	44650	44650	82
662	20240701	091900	49264450	44650	44750	44750	44650	26
663	20240701	091800	48102300	44700	44700	44700	44700	11
664	20240701	091700	47610600	44650	44650	44650	44650	0
665	20240701	091600	47610600	44650	44650	44650	44650	10
666	20240701	091500	47164100	44700	44700	44700	44700	1
667	20240701	091400	47119400	44650	44800	44800	44650	410
668	20240701	091300	28781950	44850	44850	44850	44850	0
669	20240701	091200	28781950	44850	44850	44850	44850	120
670	20240701	091100	23399950	44850	44850	44850	44850	17
671	20240701	091000	22637500	44900	44900	44900	44900	2
672	20240701	090900	22547700	44900	44900	44900	44900	7
673	20240701	090800	22233400	44900	44900	44900	44900	35
674	20240701	090700	20661900	44850	44850	44850	44850	50
675	20240701	090600	18419400	44700	44800	44850	44700	156
676	20240701	090500	11434300	44900	44600	44900	44600	82
677	20240701	090400	7772300	44600	44600	44600	44600	84
678	20240701	090300	4025900	44550	44550	44550	44550	10
679	20240701	090200	3580400	44550	44550	44550	44550	47
680	20240701	090100	1486550	45000	45000	45000	45000	2
681	20240701	090000	1396550	45050	45050	45050	45050	31