KissMeData/241560/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210000	11460871800	49600	49600	49600	49600	10333
3	20240705	205900	11460871800	49600	49600	49600	49600	0
4	20240705	205800	11460871800	49600	49600	49600	49600	0
5	20240705	205700	11460871800	49600	49600	49600	49600	0
6	20240705	205600	11460871800	49600	49600	49600	49600	0
7	20240705	205500	11460871800	49600	49600	49600	49600	0
8	20240705	205400	11460871800	49600	49600	49600	49600	0
9	20240705	205300	11460871800	49600	49600	49600	49600	0
10	20240705	205200	11460871800	49600	49600	49600	49600	0
11	20240705	205100	11460871800	49600	49600	49600	49600	0
12	20240705	205000	11460871800	49600	49600	49600	49600	0
13	20240705	204900	11460871800	49600	49600	49600	49600	0
14	20240705	204800	11460871800	49600	49600	49600	49600	0
15	20240705	204700	11460871800	49600	49600	49600	49600	0
16	20240705	204600	11460871800	49600	49600	49600	49600	0
17	20240705	204500	11460871800	49600	49600	49600	49600	0
18	20240705	204400	11460871800	49600	49600	49600	49600	0
19	20240705	204300	11460871800	49600	49600	49600	49600	0
20	20240705	204200	11460871800	49600	49600	49600	49600	0
21	20240705	204100	11460871800	49600	49600	49600	49600	0
22	20240705	204000	11460871800	49600	49600	49600	49600	0
23	20240705	203900	11460871800	49600	49600	49600	49600	0
24	20240705	203800	11460871800	49600	49600	49600	49600	0
25	20240705	203700	11460871800	49600	49600	49600	49600	0
26	20240705	203600	11460871800	49600	49600	49600	49600	0
27	20240705	203500	11460871800	49600	49600	49600	49600	0
28	20240705	203400	11460871800	49600	49600	49600	49600	0
29	20240705	203300	11460871800	49600	49600	49600	49600	0
30	20240705	203200	11460871800	49600	49600	49600	49600	0
31	20240705	203100	11460871800	49600	49600	49600	49600	0
32	20240705	203000	11460871800	49600	49600	49600	49600	10333
33	20240705	202900	11460871800	49600	49600	49600	49600	0
34	20240705	202800	11460871800	49600	49600	49600	49600	0
35	20240705	202700	11460871800	49600	49600	49600	49600	0
36	20240705	202600	11460871800	49600	49600	49600	49600	0
37	20240705	202500	11460871800	49600	49600	49600	49600	0
38	20240705	202400	11460871800	49600	49600	49600	49600	0
39	20240705	202300	11460871800	49600	49600	49600	49600	0
40	20240705	202200	11460871800	49600	49600	49600	49600	0
41	20240705	202100	11460871800	49600	49600	49600	49600	0
42	20240705	202000	11460871800	49600	49600	49600	49600	0
43	20240705	201900	11460871800	49600	49600	49600	49600	0
44	20240705	201800	11460871800	49600	49600	49600	49600	0
45	20240705	201700	11460871800	49600	49600	49600	49600	0
46	20240705	201600	11460871800	49600	49600	49600	49600	0
47	20240705	201500	11460871800	49600	49600	49600	49600	0
48	20240705	201400	11460871800	49600	49600	49600	49600	0
49	20240705	201300	11460871800	49600	49600	49600	49600	0
50	20240705	201200	11460871800	49600	49600	49600	49600	0
51	20240705	201100	11460871800	49600	49600	49600	49600	0
52	20240705	201000	11460871800	49600	49600	49600	49600	0
53	20240705	200900	11460871800	49600	49600	49600	49600	0
54	20240705	200800	11460871800	49600	49600	49600	49600	0
55	20240705	200700	11460871800	49600	49600	49600	49600	0
56	20240705	200600	11460871800	49600	49600	49600	49600	0
57	20240705	200500	11460871800	49600	49600	49600	49600	0
58	20240705	200400	11460871800	49600	49600	49600	49600	0
59	20240705	200300	11460871800	49600	49600	49600	49600	0
60	20240705	200200	11460871800	49600	49600	49600	49600	0
61	20240705	200100	11460871800	49600	49600	49600	49600	0
62	20240705	200000	11460871800	49600	49600	49600	49600	10333
63	20240705	195900	11460871800	49600	49600	49600	49600	0
64	20240705	195800	11460871800	49600	49600	49600	49600	0
65	20240705	195700	11460871800	49600	49600	49600	49600	0
66	20240705	195600	11460871800	49600	49600	49600	49600	0
67	20240705	195500	11460871800	49600	49600	49600	49600	0
68	20240705	195400	11460871800	49600	49600	49600	49600	0
69	20240705	195300	11460871800	49600	49600	49600	49600	0
70	20240705	195200	11460871800	49600	49600	49600	49600	0
71	20240705	195100	11460871800	49600	49600	49600	49600	0
72	20240705	195000	11460871800	49600	49600	49600	49600	0
73	20240705	194900	11460871800	49600	49600	49600	49600	0
74	20240705	194800	11460871800	49600	49600	49600	49600	0
75	20240705	194700	11460871800	49600	49600	49600	49600	0
76	20240705	194600	11460871800	49600	49600	49600	49600	0
77	20240705	194500	11460871800	49600	49600	49600	49600	0
78	20240705	194400	11460871800	49600	49600	49600	49600	0
79	20240705	194300	11460871800	49600	49600	49600	49600	0
80	20240705	194200	11460871800	49600	49600	49600	49600	0
81	20240705	194100	11460871800	49600	49600	49600	49600	0
82	20240705	194000	11460871800	49600	49600	49600	49600	0
83	20240705	193900	11460871800	49600	49600	49600	49600	0
84	20240705	193800	11460871800	49600	49600	49600	49600	0
85	20240705	193700	11460871800	49600	49600	49600	49600	0
86	20240705	193600	11460871800	49600	49600	49600	49600	0
87	20240705	193500	11460871800	49600	49600	49600	49600	0
88	20240705	193400	11460871800	49600	49600	49600	49600	0
89	20240705	193300	11460871800	49600	49600	49600	49600	0
90	20240705	193200	11460871800	49600	49600	49600	49600	0
91	20240705	193100	11460871800	49600	49600	49600	49600	0
92	20240705	193000	11460871800	49600	49600	49600	49600	10333
93	20240705	192900	11460871800	49600	49600	49600	49600	0
94	20240705	192800	11460871800	49600	49600	49600	49600	0
95	20240705	192700	11460871800	49600	49600	49600	49600	0
96	20240705	192600	11460871800	49600	49600	49600	49600	0
97	20240705	192500	11460871800	49600	49600	49600	49600	0
98	20240705	192400	11460871800	49600	49600	49600	49600	0
99	20240705	192300	11460871800	49600	49600	49600	49600	0
100	20240705	192200	11460871800	49600	49600	49600	49600	0
101	20240705	192100	11460871800	49600	49600	49600	49600	0
102	20240705	192000	11460871800	49600	49600	49600	49600	0
103	20240705	191900	11460871800	49600	49600	49600	49600	0
104	20240705	191800	11460871800	49600	49600	49600	49600	0
105	20240705	191700	11460871800	49600	49600	49600	49600	0
106	20240705	191600	11460871800	49600	49600	49600	49600	0
107	20240705	191500	11460871800	49600	49600	49600	49600	0
108	20240705	191400	11460871800	49600	49600	49600	49600	0
109	20240705	191300	11460871800	49600	49600	49600	49600	0
110	20240705	191200	11460871800	49600	49600	49600	49600	0
111	20240705	191100	11460871800	49600	49600	49600	49600	0
112	20240705	191000	11460871800	49600	49600	49600	49600	0
113	20240705	190900	11460871800	49600	49600	49600	49600	0
114	20240705	190800	11460871800	49600	49600	49600	49600	0
115	20240705	190700	11460871800	49600	49600	49600	49600	0
116	20240705	190600	11460871800	49600	49600	49600	49600	0
117	20240705	190500	11460871800	49600	49600	49600	49600	0
118	20240705	190400	11460871800	49600	49600	49600	49600	0
119	20240705	190300	11460871800	49600	49600	49600	49600	0
120	20240705	190200	11460871800	49600	49600	49600	49600	0
121	20240705	190100	11460871800	49600	49600	49600	49600	0
122	20240705	190000	11460871800	49600	49600	49600	49600	10333
123	20240705	185900	11460871800	49600	49600	49600	49600	0
124	20240705	185800	11460871800	49600	49600	49600	49600	0
125	20240705	185700	11460871800	49600	49600	49600	49600	0
126	20240705	185600	11460871800	49600	49600	49600	49600	0
127	20240705	185500	11460871800	49600	49600	49600	49600	0
128	20240705	185400	11460871800	49600	49600	49600	49600	0
129	20240705	185300	11460871800	49600	49600	49600	49600	0
130	20240705	185200	11460871800	49600	49600	49600	49600	0
131	20240705	185100	11460871800	49600	49600	49600	49600	0
132	20240705	185000	11460871800	49600	49600	49600	49600	0
133	20240705	184900	11460871800	49600	49600	49600	49600	0
134	20240705	184800	11460871800	49600	49600	49600	49600	0
135	20240705	184700	11460871800	49600	49600	49600	49600	0
136	20240705	184600	11460871800	49600	49600	49600	49600	0
137	20240705	184500	11460871800	49600	49600	49600	49600	0
138	20240705	184400	11460871800	49600	49600	49600	49600	0
139	20240705	184300	11460871800	49600	49600	49600	49600	0
140	20240705	184200	11460871800	49600	49600	49600	49600	0
141	20240705	184100	11460871800	49600	49600	49600	49600	0
142	20240705	184000	11460871800	49600	49600	49600	49600	0
143	20240705	183900	11460871800	49600	49600	49600	49600	0
144	20240705	183800	11460871800	49600	49600	49600	49600	0
145	20240705	183700	11460871800	49600	49600	49600	49600	0
146	20240705	183600	11460871800	49600	49600	49600	49600	0
147	20240705	183500	11460871800	49600	49600	49600	49600	0
148	20240705	183400	11460871800	49600	49600	49600	49600	0
149	20240705	183300	11460871800	49600	49600	49600	49600	0
150	20240705	183200	11460871800	49600	49600	49600	49600	0
151	20240705	183100	11460871800	49600	49600	49600	49600	0
152	20240705	183000	11460871800	49600	49600	49600	49600	10333
153	20240705	182900	11460871800	49600	49600	49600	49600	0
154	20240705	182800	11460871800	49600	49600	49600	49600	0
155	20240705	182700	11460871800	49600	49600	49600	49600	0
156	20240705	182600	11460871800	49600	49600	49600	49600	0
157	20240705	182500	11460871800	49600	49600	49600	49600	0
158	20240705	182400	11460871800	49600	49600	49600	49600	0
159	20240705	182300	11460871800	49600	49600	49600	49600	0
160	20240705	182200	11460871800	49600	49600	49600	49600	0
161	20240705	182100	11460871800	49600	49600	49600	49600	0
162	20240705	182000	11460871800	49600	49600	49600	49600	0
163	20240705	181900	11460871800	49600	49600	49600	49600	0
164	20240705	181800	11460871800	49600	49600	49600	49600	0
165	20240705	181700	11460871800	49600	49600	49600	49600	0
166	20240705	181600	11460871800	49600	49600	49600	49600	0
167	20240705	181500	11460871800	49600	49600	49600	49600	0
168	20240705	181400	11460871800	49600	49600	49600	49600	0
169	20240705	181300	11460871800	49600	49600	49600	49600	0
170	20240705	181200	11460871800	49600	49600	49600	49600	0
171	20240705	181100	11460871800	49600	49600	49600	49600	0
172	20240705	181000	11460871800	49600	49600	49600	49600	0
173	20240705	180900	11460871800	49600	49600	49600	49600	0
174	20240705	180800	11460871800	49600	49600	49600	49600	0
175	20240705	180700	11460871800	49600	49600	49600	49600	0
176	20240705	180600	11460871800	49600	49600	49600	49600	0
177	20240705	180500	11460871800	49600	49600	49600	49600	0
178	20240705	180400	11460871800	49600	49600	49600	49600	0
179	20240705	180300	11460871800	49600	49600	49600	49600	0
180	20240705	180200	11460871800	49600	49600	49600	49600	0
181	20240705	180100	11460871800	49600	49600	49600	49600	0
182	20240705	180000	11460871800	49600	49600	49600	49600	10333
183	20240705	175900	11460871800	49600	49600	49600	49600	0
184	20240705	175800	11460871800	49600	49600	49600	49600	0
185	20240705	175700	11460871800	49600	49600	49600	49600	0
186	20240705	175600	11460871800	49600	49600	49600	49600	0
187	20240705	175500	11460871800	49600	49600	49600	49600	0
188	20240705	175400	11460871800	49600	49600	49600	49600	0
189	20240705	175300	11460871800	49600	49600	49600	49600	0
190	20240705	175200	11460871800	49600	49600	49600	49600	0
191	20240705	175100	11460871800	49600	49600	49600	49600	0
192	20240705	175000	11460871800	49600	49600	49600	49600	0
193	20240705	174900	11460871800	49600	49600	49600	49600	0
194	20240705	174800	11460871800	49600	49600	49600	49600	0
195	20240705	174700	11460871800	49600	49600	49600	49600	0
196	20240705	174600	11460871800	49600	49600	49600	49600	0
197	20240705	174500	11460871800	49600	49600	49600	49600	0
198	20240705	174400	11460871800	49600	49600	49600	49600	0
199	20240705	174300	11460871800	49600	49600	49600	49600	0
200	20240705	174200	11460871800	49600	49600	49600	49600	0
201	20240705	174100	11460871800	49600	49600	49600	49600	0
202	20240705	174000	11460871800	49600	49600	49600	49600	0
203	20240705	173900	11460871800	49600	49600	49600	49600	0
204	20240705	173800	11460871800	49600	49600	49600	49600	0
205	20240705	173700	11460871800	49600	49600	49600	49600	0
206	20240705	173600	11460871800	49600	49600	49600	49600	0
207	20240705	173500	11460871800	49600	49600	49600	49600	0
208	20240705	173400	11460871800	49600	49600	49600	49600	0
209	20240705	173300	11460871800	49600	49600	49600	49600	0
210	20240705	173200	11460871800	49600	49600	49600	49600	0
211	20240705	173100	11460871800	49600	49600	49600	49600	0
212	20240705	173000	11460871800	49600	49600	49600	49600	10333
213	20240705	172900	11460871800	49600	49600	49600	49600	0
214	20240705	172800	11460871800	49600	49600	49600	49600	0
215	20240705	172700	11460871800	49600	49600	49600	49600	0
216	20240705	172600	11460871800	49600	49600	49600	49600	0
217	20240705	172500	11460871800	49600	49600	49600	49600	0
218	20240705	172400	11460871800	49600	49600	49600	49600	0
219	20240705	172300	11460871800	49600	49600	49600	49600	0
220	20240705	172200	11460871800	49600	49600	49600	49600	0
221	20240705	172100	11460871800	49600	49600	49600	49600	0
222	20240705	172000	11460871800	49600	49600	49600	49600	0
223	20240705	171900	11460871800	49600	49600	49600	49600	0
224	20240705	171800	11460871800	49600	49600	49600	49600	0
225	20240705	171700	11460871800	49600	49600	49600	49600	0
226	20240705	171600	11460871800	49600	49600	49600	49600	0
227	20240705	171500	11460871800	49600	49600	49600	49600	0
228	20240705	171400	11460871800	49600	49600	49600	49600	0
229	20240705	171300	11460871800	49600	49600	49600	49600	0
230	20240705	171200	11460871800	49600	49600	49600	49600	0
231	20240705	171100	11460871800	49600	49600	49600	49600	0
232	20240705	171000	11460871800	49600	49600	49600	49600	0
233	20240705	170900	11460871800	49600	49600	49600	49600	0
234	20240705	170800	11460871800	49600	49600	49600	49600	0
235	20240705	170700	11460871800	49600	49600	49600	49600	0
236	20240705	170600	11460871800	49600	49600	49600	49600	0
237	20240705	170500	11460871800	49600	49600	49600	49600	0
238	20240705	170400	11460871800	49600	49600	49600	49600	0
239	20240705	170300	11460871800	49600	49600	49600	49600	0
240	20240705	170200	11460871800	49600	49600	49600	49600	0
241	20240705	170100	11460871800	49600	49600	49600	49600	0
242	20240705	170000	11460871800	49600	49600	49600	49600	10333
243	20240705	165900	11460871800	49600	49600	49600	49600	0
244	20240705	165800	11460871800	49600	49600	49600	49600	0
245	20240705	165700	11460871800	49600	49600	49600	49600	0
246	20240705	165600	11460871800	49600	49600	49600	49600	0
247	20240705	165500	11460871800	49600	49600	49600	49600	0
248	20240705	165400	11460871800	49600	49600	49600	49600	0
249	20240705	165300	11460871800	49600	49600	49600	49600	0
250	20240705	165200	11460871800	49600	49600	49600	49600	0
251	20240705	165100	11460871800	49600	49600	49600	49600	0
252	20240705	165000	11460871800	49600	49600	49600	49600	0
253	20240705	164900	11460871800	49600	49600	49600	49600	0
254	20240705	164800	11460871800	49600	49600	49600	49600	0
255	20240705	164700	11460871800	49600	49600	49600	49600	0
256	20240705	164600	11460871800	49600	49600	49600	49600	0
257	20240705	164500	11460871800	49600	49600	49600	49600	0
258	20240705	164400	11460871800	49600	49600	49600	49600	0
259	20240705	164300	11460871800	49600	49600	49600	49600	0
260	20240705	164200	11460871800	49600	49600	49600	49600	0
261	20240705	164100	11460871800	49600	49600	49600	49600	0
262	20240705	164000	11460871800	49600	49600	49600	49600	0
263	20240705	163900	11460871800	49600	49600	49600	49600	0
264	20240705	163800	11460871800	49600	49600	49600	49600	0
265	20240705	163700	11460871800	49600	49600	49600	49600	0
266	20240705	163600	11460871800	49600	49600	49600	49600	0
267	20240705	163500	11460871800	49600	49600	49600	49600	0
268	20240705	163400	11460871800	49600	49600	49600	49600	0
269	20240705	163300	11460871800	49600	49600	49600	49600	0
270	20240705	163200	11460871800	49600	49600	49600	49600	0
271	20240705	163100	11460871800	49600	49600	49600	49600	0
272	20240705	163000	11460871800	49600	49600	49600	49600	10333
273	20240705	162900	11460871800	49600	49600	49600	49600	0
274	20240705	162800	11460871800	49600	49600	49600	49600	0
275	20240705	162700	11460871800	49600	49600	49600	49600	0
276	20240705	162600	11460871800	49600	49600	49600	49600	0
277	20240705	162500	11460871800	49600	49600	49600	49600	0
278	20240705	162400	11460871800	49600	49600	49600	49600	0
279	20240705	162300	11460871800	49600	49600	49600	49600	0
280	20240705	162200	11460871800	49600	49600	49600	49600	0
281	20240705	162100	11460871800	49600	49600	49600	49600	0
282	20240705	162000	11460871800	49600	49600	49600	49600	0
283	20240705	161900	11460871800	49600	49600	49600	49600	0
284	20240705	161800	11460871800	49600	49600	49600	49600	0
285	20240705	161700	11460871800	49600	49600	49600	49600	0
286	20240705	161600	11460871800	49600	49600	49600	49600	0
287	20240705	161500	11460871800	49600	49600	49600	49600	0
288	20240705	161400	11460871800	49600	49600	49600	49600	0
289	20240705	161300	11460871800	49600	49600	49600	49600	0
290	20240705	161200	11460871800	49600	49600	49600	49600	0
291	20240705	161100	11460871800	49600	49600	49600	49600	0
292	20240705	161000	11460871800	49600	49600	49600	49600	0
293	20240705	160900	11460871800	49600	49600	49600	49600	0
294	20240705	160800	11460871800	49600	49600	49600	49600	0
295	20240705	160700	11460871800	49600	49600	49600	49600	0
296	20240705	160600	11460871800	49600	49600	49600	49600	0
297	20240705	160500	11460871800	49600	49600	49600	49600	0
298	20240705	160400	11460871800	49600	49600	49600	49600	0
299	20240705	160300	11460871800	49600	49600	49600	49600	0
300	20240705	160200	11460871800	49600	49600	49600	49600	0
301	20240705	160100	11460871800	49600	49600	49600	49600	0
302	20240705	160000	11460871800	49600	49600	49600	49600	10333
303	20240705	155900	11460871800	49600	49600	49600	49600	0
304	20240705	155800	11460871800	49600	49600	49600	49600	0
305	20240705	155700	11460871800	49600	49600	49600	49600	0
306	20240705	155600	11460871800	49600	49600	49600	49600	0
307	20240705	155500	11460871800	49600	49600	49600	49600	0
308	20240705	155400	11460871800	49600	49600	49600	49600	0
309	20240705	155300	11460871800	49600	49600	49600	49600	0
310	20240705	155200	11460871800	49600	49600	49600	49600	0
311	20240705	155100	11460871800	49600	49600	49600	49600	0
312	20240705	155000	11460871800	49600	49600	49600	49600	0
313	20240705	154900	11460871800	49600	49600	49600	49600	0
314	20240705	154800	11460871800	49600	49600	49600	49600	0
315	20240705	154700	11460871800	49600	49600	49600	49600	0
316	20240705	154600	11460871800	49600	49600	49600	49600	0
317	20240705	154500	11460871800	49600	49600	49600	49600	0
318	20240705	154400	11460871800	49600	49600	49600	49600	0
319	20240705	154300	11460871800	49600	49600	49600	49600	0
320	20240705	154200	11460871800	49600	49600	49600	49600	0
321	20240705	154100	11460871800	49600	49600	49600	49600	0
322	20240705	154000	11460871800	49600	49600	49600	49600	0
323	20240705	153900	11460871800	49600	49600	49600	49600	0
324	20240705	153800	11460871800	49600	49600	49600	49600	0
325	20240705	153700	11460871800	49600	49600	49600	49600	0
326	20240705	153600	11460871800	49600	49600	49600	49600	0
327	20240705	153500	11460871800	49600	49600	49600	49600	0
328	20240705	153400	11460871800	49600	49600	49600	49600	0
329	20240705	153300	11460871800	49600	49600	49600	49600	0
330	20240705	153200	11460871800	49600	49600	49600	49600	0
331	20240705	153100	11460871800	49600	49600	49600	49600	0
332	20240705	153000	11460871800	49600	49600	49600	49600	20666
333	20240705	152900	10948355000	49500	49500	49500	49500	0
334	20240705	152800	10948355000	49500	49500	49500	49500	0
335	20240705	152700	10948355000	49500	49500	49500	49500	0
336	20240705	152600	10948355000	49500	49500	49500	49500	0
337	20240705	152500	10948355000	49500	49500	49500	49500	0
338	20240705	152400	10948355000	49500	49500	49500	49500	0
339	20240705	152300	10948355000	49500	49500	49500	49500	0
340	20240705	152200	10948355000	49500	49500	49500	49500	0
341	20240705	152100	10948355000	49500	49500	49500	49500	0
342	20240705	152000	10948355000	49500	49500	49500	49500	0
343	20240705	151900	10948355000	49500	49400	49500	49250	1384
344	20240705	151800	10879923250	49300	49350	49450	49300	827
345	20240705	151700	10839082900	49350	49300	49400	49250	1135
346	20240705	151600	10783108700	49300	49350	49400	49300	565
347	20240705	151500	10755242250	49350	49450	49450	49300	608
348	20240705	151400	10725248650	49450	49300	49450	49250	1329
349	20240705	151300	10659726500	49300	49350	49350	49250	952
350	20240705	151200	10612812350	49300	49250	49300	49250	751
351	20240705	151100	10575814600	49250	49300	49300	49250	1051
352	20240705	151000	10524011450	49250	49300	49350	49250	1024
353	20240705	150900	10473532350	49300	49300	49400	49300	583
354	20240705	150800	10444782350	49300	49350	49400	49300	647
355	20240705	150700	10412852550	49300	49350	49400	49300	1053
356	20240705	150600	10360891150	49350	49400	49400	49350	377
357	20240705	150500	10342284150	49400	49400	49500	49350	864
358	20240705	150400	10299578250	49350	49350	49400	49350	513
359	20240705	150300	10274256850	49400	49350	49400	49300	643
360	20240705	150200	10242524800	49350	49350	49550	49300	854
361	20240705	150100	10200339850	49300	49300	49400	49300	413
362	20240705	150000	10179966950	49350	49300	49350	49300	543
363	20240705	145900	10153193750	49300	49350	49500	49300	578
364	20240705	145800	10124688550	49350	49350	49400	49300	660
365	20240705	145700	10092116750	49450	49350	49450	49350	518
366	20240705	145600	10066552250	49350	49450	49500	49350	392
367	20240705	145500	10047181750	49450	49350	49500	49350	559
368	20240705	145400	10019574300	49400	49500	49500	49350	583
369	20240705	145300	9990762550	49500	49450	49550	49350	1385
370	20240705	145200	9922229350	49450	49450	49500	49400	572
371	20240705	145100	9893954650	49450	49400	49500	49400	428
372	20240705	145000	9872792200	49450	49350	49450	49350	1269
373	20240705	144900	9810072600	49350	49350	49400	49350	885
374	20240705	144800	9766392600	49400	49350	49450	49350	816
375	20240705	144700	9726100300	49450	49400	49500	49300	1149
376	20240705	144600	9669306250	49400	49400	49450	49400	408
377	20240705	144500	9649150550	49400	49450	49450	49400	358
378	20240705	144400	9631464300	49450	49350	49450	49350	536
379	20240705	144300	9604988250	49450	49250	49450	49200	1302
380	20240705	144200	9540708900	49350	49250	49350	49200	610
381	20240705	144100	9510668100	49300	49250	49400	49200	380
382	20240705	144000	9491942450	49450	49250	49450	49200	693
383	20240705	143900	9457790200	49300	49350	49350	49200	423
384	20240705	143800	9436958800	49300	49300	49400	49200	448
385	20240705	143700	9414887050	49450	49200	49450	49200	787
386	20240705	143600	9376074800	49200	49150	49250	49150	700
387	20240705	143500	9341641900	49200	49200	49200	49150	311
388	20240705	143400	9326351850	49200	49200	49250	49150	587
389	20240705	143300	9297477500	49200	49200	49250	49150	1487
390	20240705	143200	9224326300	49200	49200	49250	49200	348
391	20240705	143100	9207198550	49250	49200	49400	49200	459
392	20240705	143000	9184592050	49200	49250	49250	49200	606
393	20240705	142900	9154770200	49250	49200	49300	49200	354
394	20240705	142800	9137345300	49200	49300	49300	49200	648
395	20240705	142700	9105426400	49300	49250	49300	49200	505
396	20240705	142600	9080555000	49250	49300	49300	49250	425
397	20240705	142500	9059622850	49250	49300	49300	49250	555
398	20240705	142400	9032278900	49350	49250	49350	49250	560
399	20240705	142300	9004692250	49250	49300	49300	49250	443
400	20240705	142200	8982874150	49300	49350	49350	49250	620
401	20240705	142100	8952326350	49300	49400	49500	49300	388
402	20240705	142000	8933159600	49350	49300	49400	49250	617
403	20240705	141900	8902746600	49300	49400	49400	49300	503
404	20240705	141800	8877946900	49400	49500	49500	49300	252
405	20240705	141700	8865518300	49500	49300	49500	49300	1006
406	20240705	141600	8815871600	49400	49300	49400	49300	527
407	20240705	141500	8789880450	49300	49350	49400	49300	482
408	20240705	141400	8766108050	49350	49400	49400	49250	801
409	20240705	141300	8726609450	49550	49300	49550	49300	596
410	20240705	141200	8697202450	49300	49300	49350	49300	478
411	20240705	141100	8673636100	49400	49200	49400	49200	982
412	20240705	141000	8625281550	49250	49250	49300	49250	594
413	20240705	140900	8596024750	49300	49400	49600	49200	6584
414	20240705	140800	8271284400	49400	49400	49650	49400	1579
415	20240705	140700	8193243350	49400	49400	49400	49400	390
416	20240705	140600	8173977350	49450	49400	49450	49400	1004
417	20240705	140500	8124378750	49400	49450	49450	49400	710
418	20240705	140400	8089294450	49400	49550	49600	49400	4921
419	20240705	140300	7845771950	49550	49600	49650	49550	2245
420	20240705	140200	7734425350	49600	49700	49700	49600	677
421	20240705	140100	7700798450	49650	49650	49700	49650	376
422	20240705	140000	7682128500	49650	49650	49850	49650	723
423	20240705	135900	7646213100	49700	49700	49850	49650	548
424	20240705	135800	7618958050	49700	49750	49800	49650	429
425	20240705	135700	7597628750	49750	49650	49800	49650	651
426	20240705	135600	7565276250	49800	49650	49800	49650	577
427	20240705	135500	7536600500	49700	49650	49800	49650	476
428	20240705	135400	7512940350	49800	49750	49850	49650	610
429	20240705	135300	7482588650	49750	49750	49850	49750	296
430	20240705	135200	7467854650	49850	49800	49850	49650	555
431	20240705	135100	7440229450	49800	49700	49800	49650	463
432	20240705	135000	7417215500	49700	49900	49900	49700	43
433	20240705	134900	7415076600	49900	49850	49900	49700	685
434	20240705	134800	7380956850	49850	49550	49850	49550	637
435	20240705	134700	7349297100	49550	49550	49600	49550	343
436	20240705	134600	7332289350	49550	49550	49600	49500	1248
437	20240705	134500	7270486250	49550	49550	49600	49550	242
438	20240705	134400	7258486200	49550	49600	49600	49550	408
439	20240705	134300	7238269300	49550	49650	49650	49550	787
440	20240705	134200	7199236500	49600	49650	49750	49600	1141
441	20240705	134100	7142585700	49700	49750	49800	49650	1255
442	20240705	134000	7080213650	49750	49800	49850	49700	1159
443	20240705	133900	7022578000	49750	49850	49850	49750	297
444	20240705	133800	7007793400	49700	49750	49800	49700	350
445	20240705	133700	6990382050	49750	49750	49750	49700	449
446	20240705	133600	6968051150	49750	49700	49750	49700	160
447	20240705	133500	6960097850	49700	49750	49800	49700	5586
448	20240705	133400	6682197150	49750	49750	49800	49750	222
449	20240705	133300	6671152450	49800	49750	49800	49750	255
450	20240705	133200	6658465300	49750	49800	49850	49750	892
451	20240705	133100	6614051200	49800	49850	49950	49800	380
452	20240705	133000	6595106600	49850	49800	49900	49800	607
453	20240705	132900	6564862150	49800	49800	49900	49800	462
454	20240705	132800	6541823050	49800	49800	49850	49800	97
455	20240705	132700	6536992200	49800	49850	49850	49800	336
456	20240705	132600	6520254150	49800	49850	49900	49800	274
457	20240705	132500	6506599050	49800	49800	49900	49800	468
458	20240705	132400	6483260950	49800	49800	49850	49800	534
459	20240705	132300	6456661400	49800	49850	49850	49800	87
460	20240705	132200	6452328700	49800	49800	49850	49800	193
461	20240705	132100	6442716000	49800	49850	49850	49800	327
462	20240705	132000	6426422800	49900	49850	49900	49850	219
463	20240705	131900	6415502800	49850	49900	50000	49850	461
464	20240705	131800	6392490300	49900	49850	50000	49850	1286
465	20240705	131700	6328289950	49850	49800	49850	49800	173
466	20240705	131600	6319667150	49900	49800	49900	49800	432
467	20240705	131500	6298149100	49800	49800	49850	49800	1004
468	20240705	131400	6248133550	49800	49850	49850	49800	1058
469	20240705	131300	6195437900	49850	49800	49850	49800	324
470	20240705	131200	6179302100	49800	49800	49800	49800	178
471	20240705	131100	6170437700	49800	49850	49850	49800	495
472	20240705	131000	6145773500	49800	49850	49900	49800	224
473	20240705	130900	6134607750	49900	49850	49900	49850	159
474	20240705	130800	6126681550	49850	49850	49900	49850	288
475	20240705	130700	6112324500	49900	49850	49900	49850	375
476	20240705	130600	6093630400	49850	49850	49900	49850	391
477	20240705	130500	6074138800	49850	49850	49900	49850	447
478	20240705	130400	6051855600	49850	49950	49950	49850	3204
479	20240705	130300	5891982950	49900	49950	49950	49900	261
480	20240705	130200	5878946650	50000	50000	50000	49950	281
481	20240705	130100	5864909450	49950	50000	50200	49950	563
482	20240705	130000	5836744950	50000	49900	50100	49900	542
483	20240705	125900	5809667350	49950	49950	50000	49900	255
484	20240705	125800	5796930700	49950	49950	50000	49950	1742
485	20240705	125700	5709917700	49950	50000	50000	49950	324
486	20240705	125600	5693724900	50000	49950	50200	49950	780
487	20240705	125500	5654699350	49950	49950	50000	49950	908
488	20240705	125400	5609305400	49950	49950	50000	49950	407
489	20240705	125300	5588970500	49950	50000	50000	49950	237
490	20240705	125200	5577131950	49950	49950	50000	49950	180
491	20240705	125100	5568140850	50000	49950	50000	49950	472
492	20240705	125000	5544561100	50000	50000	50000	49950	112
493	20240705	124900	5538966200	49950	49950	50000	49950	164
494	20240705	124800	5530774250	50000	49950	50000	49950	569
495	20240705	124700	5502336600	49950	49950	50000	49950	228
496	20240705	124600	5490947600	50000	50000	50000	49950	120
497	20240705	124500	5484953100	49950	50000	50000	49950	543
498	20240705	124400	5457817850	50000	49950	50000	49950	1422
499	20240705	124300	5386780150	50000	49950	50000	49950	183
500	20240705	124200	5377638400	50000	49950	50000	49950	295
501	20240705	124100	5362897250	49950	50100	50100	49950	549
502	20240705	124000	5335442100	50100	50000	50100	50000	326
503	20240705	123900	5319141700	50000	50000	50200	50000	299
504	20240705	123800	5304161300	50000	50000	50100	50000	538
505	20240705	123700	5277252800	50100	50100	50100	50000	372
506	20240705	123600	5258651800	50200	49950	50300	49950	642
507	20240705	123500	5226476850	49950	50000	50000	49950	1814
508	20240705	123400	5135780800	50000	50100	50100	50000	434
509	20240705	123300	5114075600	50100	50000	50100	50000	243
510	20240705	123200	5101913500	50200	50000	50200	49950	601
511	20240705	123100	5071819750	49950	50000	50000	49950	192
512	20240705	123000	5062224800	50000	50100	50100	50000	460
513	20240705	122900	5039180700	50000	50000	50100	49950	342
514	20240705	122800	5022073450	50000	49950	50200	49950	289
515	20240705	122700	5007623800	49950	49950	50000	49950	234
516	20240705	122600	4995931400	49950	49950	50000	49950	195
517	20240705	122500	4986190150	49950	49950	49950	49950	243
518	20240705	122400	4974052300	50100	50000	50100	49950	160
519	20240705	122300	4966059350	50000	50000	50100	49950	345
520	20240705	122200	4948803400	50100	49950	50100	49950	178
521	20240705	122100	4939907950	50000	50000	50100	50000	3340
522	20240705	122000	4772907450	50000	50000	50000	50000	192
523	20240705	121900	4763307450	50100	50000	50100	50000	141
524	20240705	121800	4756248750	50100	50000	50200	50000	452
525	20240705	121700	4733630050	50200	50000	50200	50000	328
526	20240705	121600	4717195150	50000	50100	50100	50000	149
527	20240705	121500	4709736650	50100	50100	50100	50000	332
528	20240705	121400	4693120550	50000	50000	50100	50000	815
529	20240705	121300	4652314750	50000	50000	50100	50000	204
530	20240705	121200	4642105350	50000	50100	50100	50000	2449
531	20240705	121100	4519438450	50200	50100	50200	50100	375
532	20240705	121000	4500650250	50100	50200	50200	50100	102
533	20240705	120900	4495539550	50100	50100	50100	50100	255
534	20240705	120800	4482764050	50100	50100	50200	50100	224
535	20240705	120700	4471541150	50100	50100	50200	50100	360
536	20240705	120600	4453495150	50100	50100	50200	50100	1039
537	20240705	120500	4401440750	50100	50100	50100	50100	245
538	20240705	120400	4389166250	50100	50300	50300	50100	248
539	20240705	120300	4376740650	50300	50200	50300	50100	176
540	20240705	120200	4367917150	50200	50100	50200	50100	383
541	20240705	120100	4348702350	50100	50100	50200	50100	338
542	20240705	120000	4331765550	50100	50100	50100	50100	124
543	20240705	115900	4325553150	50100	50100	50200	50100	232
544	20240705	115800	4313921250	50100	50200	50200	50100	616
545	20240705	115700	4283059450	50200	50100	50200	50100	196
546	20240705	115600	4273229050	50100	50100	50200	50100	210
547	20240705	115500	4262707950	50100	50100	50200	50100	628
548	20240705	115400	4231242550	50100	50100	50200	50100	484
549	20240705	115300	4206974150	50200	50100	50200	50100	156
550	20240705	115200	4199157450	50100	50100	50200	50100	207
551	20240705	115100	4188786150	50100	50200	50200	50100	266
552	20240705	115000	4175449350	50100	50300	50300	50100	1676
553	20240705	114900	4091231050	50300	50300	50400	50300	460
554	20240705	114800	4068088050	50300	50400	50400	50300	307
555	20240705	114700	4052635450	50300	50300	50300	50300	297
556	20240705	114600	4037696350	50400	50300	50400	50300	62
557	20240705	114500	4034577150	50300	50300	50300	50300	313
558	20240705	114400	4018833250	50300	50300	50400	50300	333
559	20240705	114300	4002079850	50300	50400	50400	50300	307
560	20240705	114200	3986637250	50400	50300	50400	50300	574
561	20240705	114100	3957756750	50400	50300	50400	50300	314
562	20240705	114000	3941958950	50300	50300	50300	50300	393
563	20240705	113900	3922191050	50300	50400	50400	50300	316
564	20240705	113800	3906291650	50300	50300	50400	50300	498
565	20240705	113700	3881215850	50200	50200	50400	50100	327
566	20240705	113600	3864775150	50200	50300	50300	50200	724
567	20240705	113500	3828378250	50300	50100	50400	50100	489
568	20240705	113400	3803765750	50200	50100	50300	50100	370
569	20240705	113300	3785200050	50300	50100	50300	50100	209
570	20240705	113200	3774711650	50100	50100	50400	50100	491
571	20240705	113100	3750036550	50100	50200	50200	50100	334
572	20240705	113000	3733289850	50200	50200	50300	50200	145
573	20240705	112900	3726010350	50200	50300	50400	50200	345
574	20240705	112800	3708642650	50300	50100	50300	50100	688
575	20240705	112700	3674076950	50100	50100	50200	50100	340
576	20240705	112600	3657026650	50200	50100	50200	50100	91
577	20240705	112500	3652467050	50100	50100	50200	50100	720
578	20240705	112400	3616371050	50200	50100	50200	50100	483
579	20240705	112300	3592164150	50100	50200	50400	50100	220
580	20240705	112200	3581104750	50100	50100	50200	50100	225
581	20240705	112100	3569831150	50100	50200	50400	50100	700
582	20240705	112000	3534687950	50200	50300	50300	50200	316
583	20240705	111900	3518808450	50200	50300	50300	50200	142
584	20240705	111800	3511676150	50200	50200	50300	50100	478
585	20240705	111700	3487687650	50300	50200	50400	50100	1393
586	20240705	111600	3417694950	50100	50100	50100	50100	328
587	20240705	111500	3401262150	50300	50200	50300	50100	241
588	20240705	111400	3389178750	50200	50400	50400	50100	414
589	20240705	111300	3368414650	50300	50000	50300	50000	539
590	20240705	111200	3341355650	50000	50100	50300	50000	492
591	20240705	111100	3316689450	50000	50100	50100	50000	399
592	20240705	111000	3296726550	50300	50100	50300	50000	562
593	20240705	110900	3268536450	50000	50200	50200	50000	380
594	20240705	110800	3249490850	50100	50100	50200	50000	419
595	20240705	110700	3228497850	50000	50200	50300	50000	270
596	20240705	110600	3214930250	50000	50000	50200	50000	334
597	20240705	110500	3198203650	50100	50000	50100	50000	328
598	20240705	110400	3181787250	50100	50000	50300	49950	422
599	20240705	110300	3160625050	49950	50000	50000	49950	244
600	20240705	110200	3148436800	50000	50000	50100	49950	222
601	20240705	110100	3137328550	50000	49950	50300	49950	390
602	20240705	110000	3117809850	49950	50200	50200	49950	306
603	20240705	105900	3102502650	50000	50000	50200	49900	609
604	20240705	105800	3072022150	50000	50000	50100	49950	538
605	20240705	105700	3045119350	50000	50000	50000	49950	126
606	20240705	105600	3038820300	50000	50000	50000	50000	260
607	20240705	105500	3025820300	50100	50000	50100	50000	433
608	20240705	105400	3004151100	50000	50000	50100	50000	262
609	20240705	105300	2991048600	50100	50100	50100	50000	135
610	20240705	105200	2984296600	50000	49950	50100	49950	398
611	20240705	105100	2964405200	49900	49900	49900	49900	342
612	20240705	105000	2947339400	49900	49950	49950	49900	156
613	20240705	104900	2939554650	49900	50000	50100	49900	325
614	20240705	104800	2923303950	50000	49950	50000	49950	385
615	20240705	104700	2904065550	49950	50000	50100	49950	488
616	20240705	104600	2879648350	50000	49900	50000	49900	276
617	20240705	104500	2865868500	49950	50000	50100	49950	915
618	20240705	104400	2820125500	50000	50000	50100	50000	209
619	20240705	104300	2809675400	50000	50000	50100	50000	197
620	20240705	104200	2799824900	50000	50000	50100	50000	283
621	20240705	104100	2785655000	50000	50100	50100	49950	547
622	20240705	104000	2758308650	50000	50100	50100	50000	77
623	20240705	103900	2754455050	50100	50100	50200	50000	342
624	20240705	103800	2737305650	50100	50100	50200	50000	487
625	20240705	103700	2712914550	50100	49900	50200	49900	376
626	20240705	103600	2694091300	49950	49900	49950	49900	222
627	20240705	103500	2683007600	49900	49900	49900	49900	318
628	20240705	103400	2667139400	49900	49900	49900	49900	186
629	20240705	103300	2657858000	49900	49850	49900	49850	174
630	20240705	103200	2649180950	49850	49950	49950	49850	921
631	20240705	103100	2603214650	49950	49950	49950	49950	220
632	20240705	103000	2592225650	49950	50000	50000	49950	1031
633	20240705	102900	2540690900	50000	50000	50100	50000	3134
634	20240705	102800	2383988200	50100	50000	50100	50000	479
635	20240705	102700	2360025900	50100	50100	50100	50000	230
636	20240705	102600	2348524600	50100	50000	50100	50000	203
637	20240705	102500	2338372600	50000	50100	50100	50000	447
638	20240705	102400	2315992500	50100	50100	50100	50100	371
639	20240705	102300	2297405400	50100	50400	50400	50100	892
640	20240705	102200	2252601600	50300	50300	50500	50300	412
641	20240705	102100	2231852700	50300	50300	50500	50300	594
642	20240705	102000	2201921600	50300	50200	50400	50200	673
643	20240705	101900	2168060000	50200	50400	50400	50200	507
644	20240705	101800	2142596700	50300	50500	50500	50200	1315
645	20240705	101700	2076390400	50500	50400	50500	50400	542
646	20240705	101600	2049051100	50300	50400	50400	50300	905
647	20240705	101500	2003447000	50400	50400	50500	50400	615
648	20240705	101400	1972441700	50400	50400	50500	50400	295
649	20240705	101300	1957552800	50500	50400	50500	50400	539
650	20240705	101200	1930373100	50400	50300	50400	50300	1238
651	20240705	101100	1868065300	50300	50300	50400	50100	1465
652	20240705	101000	1794428700	50400	50100	50400	50100	1529
653	20240705	100900	1717682700	50100	50000	50400	50000	1675
654	20240705	100800	1633553700	50000	50000	50300	50000	616
655	20240705	100700	1602722800	50000	50100	50300	49950	216
656	20240705	100600	1591905300	50100	50300	50400	49950	1030
657	20240705	100500	1540339300	50000	50000	50300	49950	583
658	20240705	100400	1511134850	50100	49950	50100	49950	380
659	20240705	100300	1492141800	49950	49950	50000	49950	326
660	20240705	100200	1475847050	50000	50000	50000	49950	626
661	20240705	100100	1444547800	50300	50000	50300	50000	386
662	20240705	100000	1425231200	50100	50000	50300	50000	602
663	20240705	095900	1395085600	50000	50000	50200	50000	662
664	20240705	095800	1361974100	50100	50100	50300	50000	253
665	20240705	095700	1349315000	50300	50100	50400	50100	677
666	20240705	095600	1315303900	50200	50100	50200	50000	313
667	20240705	095500	1299603100	50000	50000	50200	50000	374
668	20240705	095400	1280863700	50200	50100	50200	50000	427
669	20240705	095300	1259473700	50100	50000	50100	50000	452
670	20240705	095200	1236873100	50100	50100	50200	50000	830
671	20240705	095100	1195286300	50100	50100	50400	50100	333
672	20240705	095000	1178579600	50300	50100	50300	50100	318
673	20240705	094900	1162626100	50100	50100	50300	50100	181
674	20240705	094800	1153542900	50100	50300	50300	50100	1279
675	20240705	094700	1089359100	50300	50300	50400	50200	383
676	20240705	094600	1070097400	50300	50400	50400	50300	53
677	20240705	094500	1067429300	50400	50300	50500	50300	588
678	20240705	094400	1037813700	50500	50500	50500	50300	719
679	20240705	094300	1001582100	50300	50400	50500	50300	498
680	20240705	094200	976473200	50400	50400	50500	50400	355
681	20240705	094100	958569900	50400	50500	50500	50400	42
682	20240705	094000	956452900	50500	50500	50500	50300	36
683	20240705	093900	954637300	50300	50300	50500	50300	94
684	20240705	093800	949903300	50500	50500	50500	50400	155
685	20240705	093700	942089200	50500	50500	50500	50300	175
686	20240705	093600	933272000	50500	50500	50500	50500	4
687	20240705	093500	933070000	50500	50500	50500	50300	177
688	20240705	093400	924132500	50500	50500	50500	50300	181
689	20240705	093300	915018100	50500	50500	50500	50500	17
690	20240705	093200	914159600	50500	50500	50500	50500	374
691	20240705	093100	895272600	50500	50500	50500	50500	5
692	20240705	093000	895020100	50500	50500	50500	50300	366
693	20240705	092900	876576300	50500	50500	50500	50500	19
694	20240705	092800	875616800	50500	50200	50500	50200	14
695	20240705	092700	874910400	50500	50500	50500	50200	46
696	20240705	092600	872588700	50500	50300	50500	50200	210
697	20240705	092500	862004600	50300	50100	50400	50100	574
698	20240705	092400	833163200	50100	50200	50200	50100	294
699	20240705	092300	818410300	50100	50200	50200	50100	636
700	20240705	092200	786497400	50200	50300	50300	50200	192
701	20240705	092100	776858000	50200	50500	50500	50200	981
702	20240705	092000	727514000	50400	50500	50500	50400	672
703	20240705	091900	693641300	50400	50300	50400	50300	533
704	20240705	091800	666784000	50300	50400	50400	50300	22
705	20240705	091700	665677200	50400	50200	50400	50200	739
706	20240705	091600	628536500	50300	50300	50300	50200	166
707	20240705	091500	620197900	50300	50300	50300	50200	820
708	20240705	091400	579019700	50300	50400	50400	50300	2291
709	20240705	091300	463660700	50400	50400	50500	50400	426
710	20240705	091200	442189200	50400	50500	50500	50400	334
711	20240705	091100	425355400	50500	50400	50500	50400	653
712	20240705	091000	392443400	50500	50500	50500	50500	150
713	20240705	090900	384868400	50500	50400	50700	50400	842
714	20240705	090800	342342400	50700	50700	50800	50400	372
715	20240705	090700	323499200	50700	50400	50700	50400	478
716	20240705	090600	299327700	50700	50600	50700	50400	1485
717	20240705	090500	224315600	50700	50700	50800	50600	867
718	20240705	090400	180413800	50700	50900	50900	50700	602
719	20240705	090300	149790600	50800	50700	50800	50600	1533
720	20240705	090200	71980400	50600	50700	50800	50500	362
721	20240705	090100	53626000	50700	50500	50700	50500	534
722	20240705	090000	26577000	50400	50700	50700	50400	512