KissMeData/179900/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203900	1601299550	30600	30600	30600	30600	740
3	20240701	203800	1601299550	30600	30600	30600	30600	0
4	20240701	203700	1601299550	30600	30600	30600	30600	0
5	20240701	203600	1601299550	30600	30600	30600	30600	0
6	20240701	203500	1601299550	30600	30600	30600	30600	0
7	20240701	203400	1601299550	30600	30600	30600	30600	0
8	20240701	203300	1601299550	30600	30600	30600	30600	0
9	20240701	203200	1601299550	30600	30600	30600	30600	0
10	20240701	203100	1601299550	30600	30600	30600	30600	0
11	20240701	203000	1601299550	30600	30600	30600	30600	0
12	20240701	202900	1601299550	30600	30600	30600	30600	0
13	20240701	202800	1601299550	30600	30600	30600	30600	0
14	20240701	202700	1601299550	30600	30600	30600	30600	0
15	20240701	202600	1601299550	30600	30600	30600	30600	0
16	20240701	202500	1601299550	30600	30600	30600	30600	0
17	20240701	202400	1601299550	30600	30600	30600	30600	0
18	20240701	202300	1601299550	30600	30600	30600	30600	0
19	20240701	202200	1601299550	30600	30600	30600	30600	0
20	20240701	202100	1601299550	30600	30600	30600	30600	0
21	20240701	202000	1601299550	30600	30600	30600	30600	0
22	20240701	201900	1601299550	30600	30600	30600	30600	0
23	20240701	201800	1601299550	30600	30600	30600	30600	0
24	20240701	201700	1601299550	30600	30600	30600	30600	0
25	20240701	201600	1601299550	30600	30600	30600	30600	0
26	20240701	201500	1601299550	30600	30600	30600	30600	0
27	20240701	201400	1601299550	30600	30600	30600	30600	0
28	20240701	201300	1601299550	30600	30600	30600	30600	0
29	20240701	201200	1601299550	30600	30600	30600	30600	0
30	20240701	201100	1601299550	30600	30600	30600	30600	0
31	20240701	201000	1601299550	30600	30600	30600	30600	0
32	20240701	200900	1601299550	30600	30600	30600	30600	740
33	20240701	200800	1601299550	30600	30600	30600	30600	0
34	20240701	200700	1601299550	30600	30600	30600	30600	0
35	20240701	200600	1601299550	30600	30600	30600	30600	0
36	20240701	200500	1601299550	30600	30600	30600	30600	0
37	20240701	200400	1601299550	30600	30600	30600	30600	0
38	20240701	200300	1601299550	30600	30600	30600	30600	0
39	20240701	200200	1601299550	30600	30600	30600	30600	0
40	20240701	200100	1601299550	30600	30600	30600	30600	0
41	20240701	200000	1601299550	30600	30600	30600	30600	0
42	20240701	195900	1601299550	30600	30600	30600	30600	0
43	20240701	195800	1601299550	30600	30600	30600	30600	0
44	20240701	195700	1601299550	30600	30600	30600	30600	0
45	20240701	195600	1601299550	30600	30600	30600	30600	0
46	20240701	195500	1601299550	30600	30600	30600	30600	0
47	20240701	195400	1601299550	30600	30600	30600	30600	0
48	20240701	195300	1601299550	30600	30600	30600	30600	0
49	20240701	195200	1601299550	30600	30600	30600	30600	0
50	20240701	195100	1601299550	30600	30600	30600	30600	0
51	20240701	195000	1601299550	30600	30600	30600	30600	0
52	20240701	194900	1601299550	30600	30600	30600	30600	0
53	20240701	194800	1601299550	30600	30600	30600	30600	0
54	20240701	194700	1601299550	30600	30600	30600	30600	0
55	20240701	194600	1601299550	30600	30600	30600	30600	0
56	20240701	194500	1601299550	30600	30600	30600	30600	0
57	20240701	194400	1601299550	30600	30600	30600	30600	0
58	20240701	194300	1601299550	30600	30600	30600	30600	0
59	20240701	194200	1601299550	30600	30600	30600	30600	0
60	20240701	194100	1601299550	30600	30600	30600	30600	0
61	20240701	194000	1601299550	30600	30600	30600	30600	0
62	20240701	193900	1601299550	30600	30600	30600	30600	740
63	20240701	193800	1601299550	30600	30600	30600	30600	0
64	20240701	193700	1601299550	30600	30600	30600	30600	0
65	20240701	193600	1601299550	30600	30600	30600	30600	0
66	20240701	193500	1601299550	30600	30600	30600	30600	0
67	20240701	193400	1601299550	30600	30600	30600	30600	0
68	20240701	193300	1601299550	30600	30600	30600	30600	0
69	20240701	193200	1601299550	30600	30600	30600	30600	0
70	20240701	193100	1601299550	30600	30600	30600	30600	0
71	20240701	193000	1601299550	30600	30600	30600	30600	0
72	20240701	192900	1601299550	30600	30600	30600	30600	0
73	20240701	192800	1601299550	30600	30600	30600	30600	0
74	20240701	192700	1601299550	30600	30600	30600	30600	0
75	20240701	192600	1601299550	30600	30600	30600	30600	0
76	20240701	192500	1601299550	30600	30600	30600	30600	0
77	20240701	192400	1601299550	30600	30600	30600	30600	0
78	20240701	192300	1601299550	30600	30600	30600	30600	0
79	20240701	192200	1601299550	30600	30600	30600	30600	0
80	20240701	192100	1601299550	30600	30600	30600	30600	0
81	20240701	192000	1601299550	30600	30600	30600	30600	0
82	20240701	191900	1601299550	30600	30600	30600	30600	0
83	20240701	191800	1601299550	30600	30600	30600	30600	0
84	20240701	191700	1601299550	30600	30600	30600	30600	0
85	20240701	191600	1601299550	30600	30600	30600	30600	0
86	20240701	191500	1601299550	30600	30600	30600	30600	0
87	20240701	191400	1601299550	30600	30600	30600	30600	0
88	20240701	191300	1601299550	30600	30600	30600	30600	0
89	20240701	191200	1601299550	30600	30600	30600	30600	0
90	20240701	191100	1601299550	30600	30600	30600	30600	0
91	20240701	191000	1601299550	30600	30600	30600	30600	0
92	20240701	190900	1601299550	30600	30600	30600	30600	740
93	20240701	190800	1601299550	30600	30600	30600	30600	0
94	20240701	190700	1601299550	30600	30600	30600	30600	0
95	20240701	190600	1601299550	30600	30600	30600	30600	0
96	20240701	190500	1601299550	30600	30600	30600	30600	0
97	20240701	190400	1601299550	30600	30600	30600	30600	0
98	20240701	190300	1601299550	30600	30600	30600	30600	0
99	20240701	190200	1601299550	30600	30600	30600	30600	0
100	20240701	190100	1601299550	30600	30600	30600	30600	0
101	20240701	190000	1601299550	30600	30600	30600	30600	0
102	20240701	185900	1601299550	30600	30600	30600	30600	0
103	20240701	185800	1601299550	30600	30600	30600	30600	0
104	20240701	185700	1601299550	30600	30600	30600	30600	0
105	20240701	185600	1601299550	30600	30600	30600	30600	0
106	20240701	185500	1601299550	30600	30600	30600	30600	0
107	20240701	185400	1601299550	30600	30600	30600	30600	0
108	20240701	185300	1601299550	30600	30600	30600	30600	0
109	20240701	185200	1601299550	30600	30600	30600	30600	0
110	20240701	185100	1601299550	30600	30600	30600	30600	0
111	20240701	185000	1601299550	30600	30600	30600	30600	0
112	20240701	184900	1601299550	30600	30600	30600	30600	0
113	20240701	184800	1601299550	30600	30600	30600	30600	0
114	20240701	184700	1601299550	30600	30600	30600	30600	0
115	20240701	184600	1601299550	30600	30600	30600	30600	0
116	20240701	184500	1601299550	30600	30600	30600	30600	0
117	20240701	184400	1601299550	30600	30600	30600	30600	0
118	20240701	184300	1601299550	30600	30600	30600	30600	0
119	20240701	184200	1601299550	30600	30600	30600	30600	0
120	20240701	184100	1601299550	30600	30600	30600	30600	0
121	20240701	184000	1601299550	30600	30600	30600	30600	0
122	20240701	183900	1601299550	30600	30600	30600	30600	740
123	20240701	183800	1601299550	30600	30600	30600	30600	0
124	20240701	183700	1601299550	30600	30600	30600	30600	0
125	20240701	183600	1601299550	30600	30600	30600	30600	0
126	20240701	183500	1601299550	30600	30600	30600	30600	0
127	20240701	183400	1601299550	30600	30600	30600	30600	0
128	20240701	183300	1601299550	30600	30600	30600	30600	0
129	20240701	183200	1601299550	30600	30600	30600	30600	0
130	20240701	183100	1601299550	30600	30600	30600	30600	0
131	20240701	183000	1601299550	30600	30600	30600	30600	0
132	20240701	182900	1601299550	30600	30600	30600	30600	0
133	20240701	182800	1601299550	30600	30600	30600	30600	0
134	20240701	182700	1601299550	30600	30600	30600	30600	0
135	20240701	182600	1601299550	30600	30600	30600	30600	0
136	20240701	182500	1601299550	30600	30600	30600	30600	0
137	20240701	182400	1601299550	30600	30600	30600	30600	0
138	20240701	182300	1601299550	30600	30600	30600	30600	0
139	20240701	182200	1601299550	30600	30600	30600	30600	0
140	20240701	182100	1601299550	30600	30600	30600	30600	0
141	20240701	182000	1601299550	30600	30600	30600	30600	0
142	20240701	181900	1601299550	30600	30600	30600	30600	0
143	20240701	181800	1601299550	30600	30600	30600	30600	0
144	20240701	181700	1601299550	30600	30600	30600	30600	0
145	20240701	181600	1601299550	30600	30600	30600	30600	0
146	20240701	181500	1601299550	30600	30600	30600	30600	0
147	20240701	181400	1601299550	30600	30600	30600	30600	0
148	20240701	181300	1601299550	30600	30600	30600	30600	0
149	20240701	181200	1601299550	30600	30600	30600	30600	0
150	20240701	181100	1601299550	30600	30600	30600	30600	0
151	20240701	181000	1601299550	30600	30600	30600	30600	0
152	20240701	180900	1601299550	30600	30600	30600	30600	740
153	20240701	180800	1601299550	30600	30600	30600	30600	0
154	20240701	180700	1601299550	30600	30600	30600	30600	0
155	20240701	180600	1601299550	30600	30600	30600	30600	0
156	20240701	180500	1601299550	30600	30600	30600	30600	0
157	20240701	180400	1601299550	30600	30600	30600	30600	0
158	20240701	180300	1601299550	30600	30600	30600	30600	0
159	20240701	180200	1601299550	30600	30600	30600	30600	0
160	20240701	180100	1601299550	30600	30600	30600	30600	0
161	20240701	180000	1601299550	30600	30600	30600	30600	0
162	20240701	175900	1601299550	30600	30600	30600	30600	0
163	20240701	175800	1601299550	30600	30600	30600	30600	0
164	20240701	175700	1601299550	30600	30600	30600	30600	0
165	20240701	175600	1601299550	30600	30600	30600	30600	0
166	20240701	175500	1601299550	30600	30600	30600	30600	0
167	20240701	175400	1601299550	30600	30600	30600	30600	0
168	20240701	175300	1601299550	30600	30600	30600	30600	0
169	20240701	175200	1601299550	30600	30600	30600	30600	0
170	20240701	175100	1601299550	30600	30600	30600	30600	0
171	20240701	175000	1601299550	30600	30600	30600	30600	0
172	20240701	174900	1601299550	30600	30600	30600	30600	0
173	20240701	174800	1601299550	30600	30600	30600	30600	0
174	20240701	174700	1601299550	30600	30600	30600	30600	0
175	20240701	174600	1601299550	30600	30600	30600	30600	0
176	20240701	174500	1601299550	30600	30600	30600	30600	0
177	20240701	174400	1601299550	30600	30600	30600	30600	0
178	20240701	174300	1601299550	30600	30600	30600	30600	0
179	20240701	174200	1601299550	30600	30600	30600	30600	0
180	20240701	174100	1601299550	30600	30600	30600	30600	0
181	20240701	174000	1601299550	30600	30600	30600	30600	0
182	20240701	173900	1601299550	30600	30600	30600	30600	740
183	20240701	173800	1601299550	30600	30600	30600	30600	0
184	20240701	173700	1601299550	30600	30600	30600	30600	0
185	20240701	173600	1601299550	30600	30600	30600	30600	0
186	20240701	173500	1601299550	30600	30600	30600	30600	0
187	20240701	173400	1601299550	30600	30600	30600	30600	0
188	20240701	173300	1601299550	30600	30600	30600	30600	0
189	20240701	173200	1601299550	30600	30600	30600	30600	0
190	20240701	173100	1601299550	30600	30600	30600	30600	0
191	20240701	173000	1601299550	30600	30600	30600	30600	0
192	20240701	172900	1601299550	30600	30600	30600	30600	0
193	20240701	172800	1601299550	30600	30600	30600	30600	0
194	20240701	172700	1601299550	30600	30600	30600	30600	0
195	20240701	172600	1601299550	30600	30600	30600	30600	0
196	20240701	172500	1601299550	30600	30600	30600	30600	0
197	20240701	172400	1601299550	30600	30600	30600	30600	0
198	20240701	172300	1601299550	30600	30600	30600	30600	0
199	20240701	172200	1601299550	30600	30600	30600	30600	0
200	20240701	172100	1601299550	30600	30600	30600	30600	0
201	20240701	172000	1601299550	30600	30600	30600	30600	0
202	20240701	171900	1601299550	30600	30600	30600	30600	0
203	20240701	171800	1601299550	30600	30600	30600	30600	0
204	20240701	171700	1601299550	30600	30600	30600	30600	0
205	20240701	171600	1601299550	30600	30600	30600	30600	0
206	20240701	171500	1601299550	30600	30600	30600	30600	0
207	20240701	171400	1601299550	30600	30600	30600	30600	0
208	20240701	171300	1601299550	30600	30600	30600	30600	0
209	20240701	171200	1601299550	30600	30600	30600	30600	0
210	20240701	171100	1601299550	30600	30600	30600	30600	0
211	20240701	171000	1601299550	30600	30600	30600	30600	0
212	20240701	170900	1601299550	30600	30600	30600	30600	740
213	20240701	170800	1601299550	30600	30600	30600	30600	0
214	20240701	170700	1601299550	30600	30600	30600	30600	0
215	20240701	170600	1601299550	30600	30600	30600	30600	0
216	20240701	170500	1601299550	30600	30600	30600	30600	0
217	20240701	170400	1601299550	30600	30600	30600	30600	0
218	20240701	170300	1601299550	30600	30600	30600	30600	0
219	20240701	170200	1601299550	30600	30600	30600	30600	0
220	20240701	170100	1601299550	30600	30600	30600	30600	0
221	20240701	170000	1601299550	30600	30600	30600	30600	0
222	20240701	165900	1601299550	30600	30600	30600	30600	0
223	20240701	165800	1601299550	30600	30600	30600	30600	0
224	20240701	165700	1601299550	30600	30600	30600	30600	0
225	20240701	165600	1601299550	30600	30600	30600	30600	0
226	20240701	165500	1601299550	30600	30600	30600	30600	0
227	20240701	165400	1601299550	30600	30600	30600	30600	0
228	20240701	165300	1601299550	30600	30600	30600	30600	0
229	20240701	165200	1601299550	30600	30600	30600	30600	0
230	20240701	165100	1601299550	30600	30600	30600	30600	0
231	20240701	165000	1601299550	30600	30600	30600	30600	0
232	20240701	164900	1601299550	30600	30600	30600	30600	0
233	20240701	164800	1601299550	30600	30600	30600	30600	0
234	20240701	164700	1601299550	30600	30600	30600	30600	0
235	20240701	164600	1601299550	30600	30600	30600	30600	0
236	20240701	164500	1601299550	30600	30600	30600	30600	0
237	20240701	164400	1601299550	30600	30600	30600	30600	0
238	20240701	164300	1601299550	30600	30600	30600	30600	0
239	20240701	164200	1601299550	30600	30600	30600	30600	0
240	20240701	164100	1601299550	30600	30600	30600	30600	0
241	20240701	164000	1601299550	30600	30600	30600	30600	0
242	20240701	163900	1601299550	30600	30600	30600	30600	740
243	20240701	163800	1601299550	30600	30600	30600	30600	0
244	20240701	163700	1601299550	30600	30600	30600	30600	0
245	20240701	163600	1601299550	30600	30600	30600	30600	0
246	20240701	163500	1601299550	30600	30600	30600	30600	0
247	20240701	163400	1601299550	30600	30600	30600	30600	0
248	20240701	163300	1601299550	30600	30600	30600	30600	0
249	20240701	163200	1601299550	30600	30600	30600	30600	0
250	20240701	163100	1601299550	30600	30600	30600	30600	0
251	20240701	163000	1601299550	30600	30600	30600	30600	0
252	20240701	162900	1601299550	30600	30600	30600	30600	0
253	20240701	162800	1601299550	30600	30600	30600	30600	0
254	20240701	162700	1601299550	30600	30600	30600	30600	0
255	20240701	162600	1601299550	30600	30600	30600	30600	0
256	20240701	162500	1601299550	30600	30600	30600	30600	0
257	20240701	162400	1601299550	30600	30600	30600	30600	0
258	20240701	162300	1601299550	30600	30600	30600	30600	0
259	20240701	162200	1601299550	30600	30600	30600	30600	0
260	20240701	162100	1601299550	30600	30600	30600	30600	0
261	20240701	162000	1601299550	30600	30600	30600	30600	0
262	20240701	161900	1601299550	30600	30600	30600	30600	0
263	20240701	161800	1601299550	30600	30600	30600	30600	0
264	20240701	161700	1601299550	30600	30600	30600	30600	0
265	20240701	161600	1601299550	30600	30600	30600	30600	0
266	20240701	161500	1601299550	30600	30600	30600	30600	0
267	20240701	161400	1601299550	30600	30600	30600	30600	0
268	20240701	161300	1601299550	30600	30600	30600	30600	0
269	20240701	161200	1601299550	30600	30600	30600	30600	0
270	20240701	161100	1601299550	30600	30600	30600	30600	0
271	20240701	161000	1601299550	30600	30600	30600	30600	0
272	20240701	160900	1601299550	30600	30600	30600	30600	740
273	20240701	160800	1601299550	30600	30600	30600	30600	0
274	20240701	160700	1601299550	30600	30600	30600	30600	0
275	20240701	160600	1601299550	30600	30600	30600	30600	0
276	20240701	160500	1601299550	30600	30600	30600	30600	0
277	20240701	160400	1601299550	30600	30600	30600	30600	0
278	20240701	160300	1601299550	30600	30600	30600	30600	0
279	20240701	160200	1601299550	30600	30600	30600	30600	0
280	20240701	160100	1601299550	30600	30600	30600	30600	0
281	20240701	160000	1601299550	30600	30600	30600	30600	0
282	20240701	155900	1601299550	30600	30600	30600	30600	0
283	20240701	155800	1601299550	30600	30600	30600	30600	0
284	20240701	155700	1601299550	30600	30600	30600	30600	0
285	20240701	155600	1601299550	30600	30600	30600	30600	0
286	20240701	155500	1601299550	30600	30600	30600	30600	0
287	20240701	155400	1601299550	30600	30600	30600	30600	0
288	20240701	155300	1601299550	30600	30600	30600	30600	0
289	20240701	155200	1601299550	30600	30600	30600	30600	0
290	20240701	155100	1601299550	30600	30600	30600	30600	0
291	20240701	155000	1601299550	30600	30600	30600	30600	0
292	20240701	154900	1601299550	30600	30600	30600	30600	0
293	20240701	154800	1601299550	30600	30600	30600	30600	0
294	20240701	154700	1601299550	30600	30600	30600	30600	0
295	20240701	154600	1601299550	30600	30600	30600	30600	0
296	20240701	154500	1601299550	30600	30600	30600	30600	0
297	20240701	154400	1601299550	30600	30600	30600	30600	0
298	20240701	154300	1601299550	30600	30600	30600	30600	0
299	20240701	154200	1601299550	30600	30600	30600	30600	0
300	20240701	154100	1601299550	30600	30600	30600	30600	0
301	20240701	154000	1601299550	30600	30600	30600	30600	0
302	20240701	153900	1601299550	30600	30600	30600	30600	740
303	20240701	153800	1601299550	30600	30600	30600	30600	0
304	20240701	153700	1601299550	30600	30600	30600	30600	0
305	20240701	153600	1601299550	30600	30600	30600	30600	0
306	20240701	153500	1601299550	30600	30600	30600	30600	0
307	20240701	153400	1601299550	30600	30600	30600	30600	0
308	20240701	153300	1601299550	30600	30600	30600	30600	0
309	20240701	153200	1601299550	30600	30600	30600	30600	0
310	20240701	153100	1601299550	30600	30600	30600	30600	0
311	20240701	153000	1601299550	30600	30600	30600	30600	740
312	20240701	152900	1578655550	30400	30400	30400	30400	0
313	20240701	152800	1578655550	30400	30400	30400	30400	0
314	20240701	152700	1578655550	30400	30400	30400	30400	0
315	20240701	152600	1578655550	30400	30400	30400	30400	0
316	20240701	152500	1578655550	30400	30400	30400	30400	0
317	20240701	152400	1578655550	30400	30400	30400	30400	0
318	20240701	152300	1578655550	30400	30400	30400	30400	0
319	20240701	152200	1578655550	30400	30400	30400	30400	0
320	20240701	152100	1578655550	30400	30400	30400	30400	0
321	20240701	152000	1578655550	30400	30400	30400	30400	0
322	20240701	151900	1578655550	30400	30100	30400	30050	1059
323	20240701	151800	1546508900	30300	30100	30300	30100	262
324	20240701	151700	1538615000	30200	30200	30200	30200	0
325	20240701	151600	1538615000	30200	30150	30200	30000	1722
326	20240701	151500	1486892400	30150	30150	30150	30100	288
327	20240701	151400	1478209350	30100	30100	30100	30100	156
328	20240701	151300	1473513750	30050	30200	30200	29950	3123
329	20240701	151200	1379711050	30200	30150	30200	30150	278
330	20240701	151100	1371327900	30200	30350	30350	30200	2635
331	20240701	151000	1291612800	30400	30400	30400	30400	6
332	20240701	150900	1291430400	30400	30400	30400	30400	116
333	20240701	150800	1287904000	30400	30400	30400	30400	0
334	20240701	150700	1287904000	30400	30400	30400	30400	0
335	20240701	150600	1287904000	30400	30400	30400	30400	0
336	20240701	150500	1287904000	30400	30400	30400	30400	153
337	20240701	150400	1283252800	30400	30400	30400	30400	31
338	20240701	150300	1282310400	30400	30400	30400	30400	454
339	20240701	150200	1268508800	30400	30350	30400	30350	624
340	20240701	150100	1249545200	30350	30350	30350	30350	0
341	20240701	150000	1249545200	30350	30350	30350	30350	0
342	20240701	145900	1249545200	30350	30350	30350	30350	34
343	20240701	145800	1248513300	30350	30350	30350	30350	66
344	20240701	145700	1246510200	30400	30400	30400	30350	898
345	20240701	145600	1219211050	30450	30450	30450	30450	5
346	20240701	145500	1219058800	30450	30450	30450	30450	0
347	20240701	145400	1219058800	30450	30450	30450	30450	0
348	20240701	145300	1219058800	30450	30450	30450	30450	0
349	20240701	145200	1219058800	30450	30450	30450	30450	5
350	20240701	145100	1218906550	30450	30450	30450	30450	0
351	20240701	145000	1218906550	30450	30500	30500	30450	703
352	20240701	144900	1197493150	30500	30500	30500	30500	56
353	20240701	144800	1195785150	30500	30500	30500	30500	30
354	20240701	144700	1194870150	30500	30500	30500	30500	0
355	20240701	144600	1194870150	30500	30500	30500	30500	0
356	20240701	144500	1194870150	30500	30500	30500	30500	0
357	20240701	144400	1194870150	30500	30500	30500	30500	0
358	20240701	144300	1194870150	30500	30500	30500	30500	0
359	20240701	144200	1194870150	30500	30450	30500	30450	233
360	20240701	144100	1187765150	30500	30500	30500	30500	0
361	20240701	144000	1187765150	30500	30500	30500	30500	28
362	20240701	143900	1186911150	30450	30450	30450	30450	0
363	20240701	143800	1186911150	30450	30450	30450	30450	87
364	20240701	143700	1184262000	30450	30450	30450	30450	56
365	20240701	143600	1182556800	30450	30450	30450	30450	0
366	20240701	143500	1182556800	30450	30450	30450	30450	171
367	20240701	143400	1177349850	30450	30450	30450	30450	0
368	20240701	143300	1177349850	30450	30450	30450	30450	0
369	20240701	143200	1177349850	30450	30450	30450	30450	159
370	20240701	143100	1172508300	30400	30450	30450	30400	66
371	20240701	143000	1170499050	30400	30400	30400	30400	29
372	20240701	142900	1169617450	30400	30400	30400	30400	2
373	20240701	142800	1169556650	30450	30450	30450	30450	0
374	20240701	142700	1169556650	30450	30450	30450	30450	5
375	20240701	142600	1169404400	30450	30450	30450	30450	1
376	20240701	142500	1169373950	30450	30450	30450	30450	42
377	20240701	142400	1168095050	30500	30500	30500	30500	0
378	20240701	142300	1168095050	30500	30500	30500	30500	10
379	20240701	142200	1167790050	30500	30500	30500	30500	71
380	20240701	142100	1165624550	30550	30550	30550	30550	12
381	20240701	142000	1165257950	30550	30550	30550	30550	0
382	20240701	141900	1165257950	30550	30550	30550	30550	10
383	20240701	141800	1164952450	30500	30500	30500	30500	0
384	20240701	141700	1164952450	30500	30500	30500	30500	0
385	20240701	141600	1164952450	30500	30500	30500	30500	0
386	20240701	141500	1164952450	30500	30500	30500	30500	113
387	20240701	141400	1161505950	30500	30500	30500	30500	29
388	20240701	141300	1160621450	30450	30450	30450	30450	0
389	20240701	141200	1160621450	30450	30450	30450	30450	0
390	20240701	141100	1160621450	30450	30450	30450	30450	0
391	20240701	141000	1160621450	30450	30450	30450	30450	73
392	20240701	140900	1158398600	30500	30500	30500	30500	0
393	20240701	140800	1158398600	30500	30500	30500	30500	0
394	20240701	140700	1158398600	30500	30500	30500	30500	142
395	20240701	140600	1154067600	30500	30500	30500	30500	0
396	20240701	140500	1154067600	30500	30500	30500	30500	0
397	20240701	140400	1154067600	30500	30500	30500	30500	29
398	20240701	140300	1153183100	30450	30450	30450	30450	310
399	20240701	140200	1143743600	30550	30550	30550	30550	0
400	20240701	140100	1143743600	30550	30550	30550	30550	0
401	20240701	140000	1143743600	30550	30550	30550	30550	114
402	20240701	135900	1140260900	30450	30450	30450	30450	0
403	20240701	135800	1140260900	30450	30500	30500	30450	247
404	20240701	135700	1132731250	30500	30500	30550	30500	165
405	20240701	135600	1127694500	30550	30550	30550	30550	201
406	20240701	135500	1121553950	30500	30500	30500	30500	272
407	20240701	135400	1113257950	30500	30550	30550	30500	128
408	20240701	135300	1109348100	30600	30550	30600	30550	172
409	20240701	135200	1104090650	30550	30550	30550	30550	0
410	20240701	135100	1104090650	30550	30550	30550	30550	0
411	20240701	135000	1104090650	30550	30550	30550	30550	57
412	20240701	134900	1102349300	30600	30600	30600	30600	57
413	20240701	134800	1100605100	30600	30500	30600	30500	198
414	20240701	134700	1094557450	30600	30600	30600	30600	0
415	20240701	134600	1094557450	30600	30600	30600	30600	0
416	20240701	134500	1094557450	30600	30600	30600	30600	0
417	20240701	134400	1094557450	30600	30600	30600	30600	0
418	20240701	134300	1094557450	30600	30600	30600	30600	0
419	20240701	134200	1094557450	30600	30600	30600	30600	5
420	20240701	134100	1094404450	30600	30600	30600	30600	0
421	20240701	134000	1094404450	30600	30550	30600	30550	57
422	20240701	133900	1092660300	30600	30600	30600	30600	0
423	20240701	133800	1092660300	30600	30600	30600	30600	0
424	20240701	133700	1092660300	30600	30600	30600	30600	23
425	20240701	133600	1091956500	30550	30550	30550	30550	95
426	20240701	133500	1089054250	30550	30550	30550	30550	1
427	20240701	133400	1089023700	30550	30500	30550	30500	199
428	20240701	133300	1082954050	30500	30500	30500	30500	211
429	20240701	133200	1076518550	30500	30500	30500	30500	26
430	20240701	133100	1075725550	30500	30500	30500	30500	0
431	20240701	133000	1075725550	30500	30500	30500	30500	0
432	20240701	132900	1075725550	30500	30500	30500	30500	243
433	20240701	132800	1068314050	30550	30550	30550	30550	0
434	20240701	132700	1068314050	30550	30550	30550	30550	468
435	20240701	132600	1054016650	30550	30550	30550	30550	0
436	20240701	132500	1054016650	30550	30550	30550	30550	0
437	20240701	132400	1054016650	30550	30550	30550	30550	0
438	20240701	132300	1054016650	30550	30600	30600	30550	161
439	20240701	132200	1049090600	30600	30600	30600	30600	57
440	20240701	132100	1047346400	30600	30600	30600	30600	0
441	20240701	132000	1047346400	30600	30600	30600	30600	57
442	20240701	131900	1045602200	30600	30600	30600	30600	81
443	20240701	131800	1043123600	30600	30600	30600	30600	100
444	20240701	131700	1040063600	30600	30600	30600	30600	57
445	20240701	131600	1038319400	30600	30600	30600	30600	73
446	20240701	131500	1036085600	30600	30600	30600	30600	0
447	20240701	131400	1036085600	30600	30600	30600	30600	0
448	20240701	131300	1036085600	30600	30600	30600	30600	0
449	20240701	131200	1036085600	30600	30600	30600	30600	114
450	20240701	131100	1032597200	30600	30600	30600	30600	0
451	20240701	131000	1032597200	30600	30600	30600	30600	1
452	20240701	130900	1032566600	30600	30600	30600	30600	44
453	20240701	130800	1031220200	30650	30600	30650	30600	70
454	20240701	130700	1029077600	30550	30550	30550	30550	0
455	20240701	130600	1029077600	30550	30550	30550	30550	51
456	20240701	130500	1027519550	30550	30550	30550	30550	0
457	20240701	130400	1027519550	30550	30550	30550	30550	0
458	20240701	130300	1027519550	30550	30550	30550	30550	0
459	20240701	130200	1027519550	30550	30550	30550	30550	0
460	20240701	130100	1027519550	30550	30550	30550	30550	25
461	20240701	130000	1026755800	30550	30550	30550	30550	0
462	20240701	125900	1026755800	30550	30550	30550	30550	0
463	20240701	125800	1026755800	30550	30550	30550	30550	0
464	20240701	125700	1026755800	30550	30550	30550	30550	30
465	20240701	125600	1025839300	30700	30700	30700	30700	0
466	20240701	125500	1025839300	30700	30700	30700	30700	0
467	20240701	125400	1025839300	30700	30700	30700	30700	0
468	20240701	125300	1025839300	30700	30650	30700	30650	57
469	20240701	125200	1024089500	30700	30700	30700	30700	0
470	20240701	125100	1024089500	30700	30650	30700	30650	57
471	20240701	125000	1022341350	30700	30700	30700	30700	0
472	20240701	124900	1022341350	30700	30700	30700	30700	0
473	20240701	124800	1022341350	30700	30700	30700	30700	0
474	20240701	124700	1022341350	30700	30650	30700	30650	500
475	20240701	124600	1006997900	30650	30550	30650	30550	45
476	20240701	124500	1005623050	30650	30650	30650	30650	0
477	20240701	124400	1005623050	30650	30650	30650	30650	57
478	20240701	124300	1003876000	30650	30650	30650	30650	1
479	20240701	124200	1003845350	30600	30600	30600	30600	59
480	20240701	124100	1002039950	30600	30600	30600	30600	0
481	20240701	124000	1002039950	30600	30600	30600	30600	0
482	20240701	123900	1002039950	30600	30600	30600	30600	0
483	20240701	123800	1002039950	30600	30600	30600	30600	0
484	20240701	123700	1002039950	30600	30600	30600	30600	428
485	20240701	123600	988943150	30600	30600	30600	30600	57
486	20240701	123500	987198950	30600	30600	30600	30600	0
487	20240701	123400	987198950	30600	30600	30600	30600	0
488	20240701	123300	987198950	30600	30600	30600	30600	0
489	20240701	123200	987198950	30600	30550	30600	30550	12
490	20240701	123100	986832250	30550	30500	30550	30500	52
491	20240701	123000	985244150	30500	30500	30500	30500	62
492	20240701	122900	983353150	30450	30450	30450	30450	0
493	20240701	122800	983353150	30450	30450	30450	30450	47
494	20240701	122700	981922000	30500	30500	30500	30500	48
495	20240701	122600	980458000	30500	30500	30500	30450	791
496	20240701	122500	956333700	30500	30500	30500	30500	0
497	20240701	122400	956333700	30500	30500	30550	30500	74
498	20240701	122300	954076650	30500	30500	30500	30500	0
499	20240701	122200	954076650	30500	30550	30550	30500	540
500	20240701	122100	937580800	30550	30550	30550	30550	0
501	20240701	122000	937580800	30550	30550	30550	30550	0
502	20240701	121900	937580800	30550	30550	30550	30550	22
503	20240701	121800	936908700	30550	30550	30550	30550	0
504	20240701	121700	936908700	30550	30550	30550	30550	0
505	20240701	121600	936908700	30550	30550	30550	30550	15
506	20240701	121500	936450450	30550	30550	30550	30550	0
507	20240701	121400	936450450	30550	30550	30550	30550	0
508	20240701	121300	936450450	30550	30600	30600	30550	367
509	20240701	121200	925228050	30650	30650	30650	30650	21
510	20240701	121100	924584400	30650	30650	30650	30650	24
511	20240701	121000	923848800	30650	30650	30650	30650	0
512	20240701	120900	923848800	30650	30650	30650	30650	0
513	20240701	120800	923848800	30650	30650	30650	30650	0
514	20240701	120700	923848800	30650	30650	30650	30650	0
515	20240701	120600	923848800	30650	30650	30650	30650	29
516	20240701	120500	922959950	30650	30650	30650	30650	0
517	20240701	120400	922959950	30650	30650	30650	30650	0
518	20240701	120300	922959950	30650	30650	30650	30650	59
519	20240701	120200	921151600	30600	30600	30600	30600	23
520	20240701	120100	920447800	30600	30600	30600	30600	0
521	20240701	120000	920447800	30600	30600	30600	30600	0
522	20240701	115900	920447800	30600	30600	30600	30600	0
523	20240701	115800	920447800	30600	30600	30600	30600	0
524	20240701	115700	920447800	30600	30600	30650	30600	175
525	20240701	115600	915087100	30700	30650	30700	30650	86
526	20240701	115500	912449750	30650	30650	30650	30650	0
527	20240701	115400	912449750	30650	30650	30650	30650	0
528	20240701	115300	912449750	30650	30650	30650	30650	5
529	20240701	115200	912296500	30650	30650	30650	30650	0
530	20240701	115100	912296500	30650	30650	30650	30650	0
531	20240701	115000	912296500	30650	30600	30650	30600	52
532	20240701	114900	910703700	30650	30650	30650	30650	0
533	20240701	114800	910703700	30650	30700	30700	30650	162
534	20240701	114700	905735300	30700	30700	30700	30700	0
535	20240701	114600	905735300	30700	30700	30700	30650	24
536	20240701	114500	904998550	30700	30700	30700	30700	0
537	20240701	114400	904998550	30700	30700	30700	30700	0
538	20240701	114300	904998550	30700	30700	30700	30700	0
539	20240701	114200	904998550	30700	30700	30750	30700	232
540	20240701	114100	897876000	30700	30700	30700	30700	0
541	20240701	114000	897876000	30700	30700	30700	30700	0
542	20240701	113900	897876000	30700	30700	30700	30700	382
543	20240701	113800	886148600	30700	30700	30700	30700	1
544	20240701	113700	886117900	30650	30650	30650	30650	114
545	20240701	113600	882623800	30650	30650	30650	30650	114
546	20240701	113500	879129700	30650	30650	30650	30650	0
547	20240701	113400	879129700	30650	30650	30650	30650	0
548	20240701	113300	879129700	30650	30650	30650	30650	0
549	20240701	113200	879129700	30650	30650	30650	30650	0
550	20240701	113100	879129700	30650	30650	30650	30650	104
551	20240701	113000	875942100	30650	30650	30650	30650	183
552	20240701	112900	870333150	30600	30600	30600	30600	0
553	20240701	112800	870333150	30600	30600	30600	30600	0
554	20240701	112700	870333150	30600	30600	30600	30600	0
555	20240701	112600	870333150	30600	30600	30600	30600	0
556	20240701	112500	870333150	30600	30650	30650	30600	41
557	20240701	112400	869078300	30700	30700	30700	30700	0
558	20240701	112300	869078300	30700	30700	30700	30700	0
559	20240701	112200	869078300	30700	30700	30700	30700	0
560	20240701	112100	869078300	30700	30700	30700	30700	0
561	20240701	112000	869078300	30700	30700	30700	30700	133
562	20240701	111900	864995200	30700	30700	30700	30700	0
563	20240701	111800	864995200	30700	30700	30700	30700	0
564	20240701	111700	864995200	30700	30700	30700	30700	303
565	20240701	111600	855693100	30650	30650	30650	30650	29
566	20240701	111500	854804250	30650	30650	30650	30650	23
567	20240701	111400	854099300	30600	30600	30600	30600	0
568	20240701	111300	854099300	30600	30650	30650	30600	68
569	20240701	111200	852015150	30700	30700	30700	30700	0
570	20240701	111100	852015150	30700	30700	30700	30700	30
571	20240701	111000	851094150	30700	30650	30700	30650	86
572	20240701	110900	848456800	30650	30650	30650	30650	0
573	20240701	110800	848456800	30650	30650	30650	30650	0
574	20240701	110700	848456800	30650	30650	30650	30650	35
575	20240701	110600	847384050	30750	30700	30800	30700	233
576	20240701	110500	840209850	30700	30700	30700	30700	0
577	20240701	110400	840209850	30700	30700	30700	30700	0
578	20240701	110300	840209850	30700	30700	30700	30700	0
579	20240701	110200	840209850	30700	30700	30700	30700	0
580	20240701	110100	840209850	30700	30700	30700	30700	0
581	20240701	110000	840209850	30700	30700	30700	30700	6
582	20240701	105900	840025650	30850	30750	30850	30750	234
583	20240701	105800	832817450	30700	30700	30700	30700	0
584	20240701	105700	832817450	30700	30700	30700	30700	0
585	20240701	105600	832817450	30700	30700	30700	30700	2
586	20240701	105500	832756050	30700	30700	30700	30700	100
587	20240701	105400	829686050	30650	30650	30650	30650	23
588	20240701	105300	828981100	30650	30650	30650	30650	0
589	20240701	105200	828981100	30650	30650	30650	30650	0
590	20240701	105100	828981100	30650	30600	30650	30600	289
591	20240701	105000	820126150	30650	30650	30650	30650	0
592	20240701	104900	820126150	30650	30650	30650	30650	0
593	20240701	104800	820126150	30650	30650	30700	30650	245
594	20240701	104700	812606900	30700	30850	30850	30700	27
595	20240701	104600	811777850	30750	30800	30850	30750	61
596	20240701	104500	809899150	30850	30850	30850	30850	0
597	20240701	104400	809899150	30850	30850	30850	30850	194
598	20240701	104300	803914250	30950	30950	30950	30950	0
599	20240701	104200	803914250	30950	30950	31000	30900	1585
600	20240701	104100	754808400	30900	30900	30900	30900	47
601	20240701	104000	753356100	30900	30850	30900	30850	900
602	20240701	103900	725546150	30900	30800	30900	30750	660
603	20240701	103800	705186500	30750	30750	30750	30750	0
604	20240701	103700	705186500	30750	30750	30750	30750	46
605	20240701	103600	703772000	30750	30650	30750	30650	742
606	20240701	103500	680986150	30600	30600	30600	30600	0
607	20240701	103400	680986150	30600	30550	30600	30550	224
608	20240701	103300	674137900	30550	30550	30550	30550	36
609	20240701	103200	673038100	30550	30550	30550	30550	197
610	20240701	103100	667019750	30550	30550	30550	30550	26
611	20240701	103000	666225450	30550	30550	30600	30550	83
612	20240701	102900	663689700	30500	30550	30550	30500	64
613	20240701	102800	661736500	30500	30500	30500	30500	58
614	20240701	102700	659967500	30500	30550	30550	30500	11
615	20240701	102600	659631550	30600	30600	30600	30600	46
616	20240701	102500	658223950	30550	30550	30550	30550	214
617	20240701	102400	651686250	30550	30550	30550	30550	122
618	20240701	102300	647959150	30550	30550	30550	30550	9
619	20240701	102200	647684200	30550	30550	30550	30550	33
620	20240701	102100	646676050	30550	30550	30550	30550	3
621	20240701	102000	646584400	30600	30600	30600	30600	93
622	20240701	101900	643738600	30600	30650	30650	30600	557
623	20240701	101800	626687500	30650	30700	30700	30650	146
624	20240701	101700	622211450	30700	30700	30700	30700	47
625	20240701	101600	620768550	30700	30650	30700	30650	46
626	20240701	101500	619357500	30750	30750	30750	30750	0
627	20240701	101400	619357500	30750	30750	30750	30750	0
628	20240701	101300	619357500	30750	30750	30750	30750	29
629	20240701	101200	618465750	30650	30650	30650	30650	67
630	20240701	101100	616412200	30650	30600	30650	30600	53
631	20240701	101000	614789250	30600	30650	30650	30600	2
632	20240701	100900	614728000	30700	30750	30750	30700	155
633	20240701	100800	609964300	30850	30850	30850	30850	2
634	20240701	100700	609902600	30850	30750	30850	30750	740
635	20240701	100600	587088450	30750	30750	30750	30750	0
636	20240701	100500	587088450	30750	30750	30750	30750	24
637	20240701	100400	586350450	30700	30500	30700	30500	708
638	20240701	100300	564704750	30500	30650	30650	30500	322
639	20240701	100200	554862150	30600	30600	30600	30600	0
640	20240701	100100	554862150	30600	30600	30600	30600	0
641	20240701	100000	554862150	30600	30800	30800	30600	2
642	20240701	095900	554800750	30650	30650	30700	30650	685
643	20240701	095800	533788650	30600	30500	30600	30450	1193
644	20240701	095700	497338500	30500	30500	30500	30500	50
645	20240701	095600	495813500	30500	30550	30550	30500	124
646	20240701	095500	492030300	30500	30500	30500	30500	45
647	20240701	095400	490657800	30400	30450	30450	30400	45
648	20240701	095300	489287750	30450	30450	30450	30450	0
649	20240701	095200	489287750	30450	30450	30450	30450	101
650	20240701	095100	486212300	30400	30400	30400	30400	11
651	20240701	095000	485877900	30450	30450	30450	30450	52
652	20240701	094900	484294500	30450	30450	30450	30450	75
653	20240701	094800	482010750	30450	30450	30450	30450	69
654	20240701	094700	479909700	30500	30550	30550	30500	97
655	20240701	094600	476949100	30600	30600	30600	30600	0
656	20240701	094500	476949100	30600	30600	30600	30500	167
657	20240701	094400	471849700	30550	30550	30550	30550	2
658	20240701	094300	471788600	30600	30500	30600	30500	360
659	20240701	094200	460782950	30500	30550	30550	30450	374
660	20240701	094100	449381150	30600	30600	30600	30600	78
661	20240701	094000	446994350	30600	30500	30600	30500	38
662	20240701	093900	445834850	30450	30450	30450	30450	0
663	20240701	093800	445834850	30450	30450	30450	30450	0
664	20240701	093700	445834850	30450	30450	30450	30450	0
665	20240701	093600	445834850	30450	30400	30450	30400	247
666	20240701	093500	438324950	30350	30300	30350	30300	155
667	20240701	093400	433626700	30250	30350	30350	30250	1217
668	20240701	093300	396741500	30350	30350	30350	30350	29
669	20240701	093200	395861350	30400	30350	30400	30350	112
670	20240701	093100	392461150	30300	30350	30350	30300	543
671	20240701	093000	376008150	30400	30400	30400	30400	162
672	20240701	092900	371083350	30400	30400	30400	30400	608
673	20240701	092800	352600150	30400	30450	30450	30400	529
674	20240701	092700	336512600	30450	30450	30450	30450	100
675	20240701	092600	333467600	30450	30550	30550	30450	738
676	20240701	092500	310958100	30700	30700	30700	30700	0
677	20240701	092400	310958100	30700	30550	30700	30550	251
678	20240701	092300	303272350	30650	30650	30650	30650	18
679	20240701	092200	302720650	30650	30550	30650	30550	249
680	20240701	092100	295098200	30550	30550	30550	30550	39
681	20240701	092000	293906750	30500	30600	30600	30500	135
682	20240701	091900	289781300	30650	30650	30650	30650	0
683	20240701	091800	289781300	30650	30650	30650	30650	4
684	20240701	091700	289658700	30650	30500	30650	30500	264
685	20240701	091600	281584650	30550	30550	30550	30550	75
686	20240701	091500	279293400	30600	30550	30600	30550	235
687	20240701	091400	272113500	30500	30500	30500	30500	107
688	20240701	091300	268850000	30550	30700	30700	30550	418
689	20240701	091200	256045350	30900	30600	30900	30600	367
690	20240701	091100	244765900	30600	30550	30600	30550	150
691	20240701	091000	240178750	30550	30550	30600	30550	174
692	20240701	090900	234858000	30450	30450	30550	30450	348
693	20240701	090800	224248400	30600	30900	30900	30450	346
694	20240701	090700	213688550	30900	30350	30900	30350	388
695	20240701	090600	201854300	30300	30300	30300	30250	514
696	20240701	090500	186280200	30300	30350	30450	30300	47
697	20240701	090400	184853000	30350	30200	30350	30200	360
698	20240701	090300	173945600	30100	30100	30150	30100	244
699	20240701	090200	166600600	29900	29950	30000	29900	2887
700	20240701	090100	79991650	30000	29900	30100	29800	1329
701	20240701	090000	40115150	29950	30450	30500	29950	1320