KissMeData/102710/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201700	2230399850	27050	27050	27050	27050	1585
3	20240703	201600	2230399850	27050	27050	27050	27050	0
4	20240703	201500	2230399850	27050	27050	27050	27050	0
5	20240703	201400	2230399850	27050	27050	27050	27050	0
6	20240703	201300	2230399850	27050	27050	27050	27050	0
7	20240703	201200	2230399850	27050	27050	27050	27050	0
8	20240703	201100	2230399850	27050	27050	27050	27050	0
9	20240703	201000	2230399850	27050	27050	27050	27050	0
10	20240703	200900	2230399850	27050	27050	27050	27050	0
11	20240703	200800	2230399850	27050	27050	27050	27050	0
12	20240703	200700	2230399850	27050	27050	27050	27050	0
13	20240703	200600	2230399850	27050	27050	27050	27050	0
14	20240703	200500	2230399850	27050	27050	27050	27050	0
15	20240703	200400	2230399850	27050	27050	27050	27050	0
16	20240703	200300	2230399850	27050	27050	27050	27050	0
17	20240703	200200	2230399850	27050	27050	27050	27050	0
18	20240703	200100	2230399850	27050	27050	27050	27050	0
19	20240703	200000	2230399850	27050	27050	27050	27050	0
20	20240703	195900	2230399850	27050	27050	27050	27050	0
21	20240703	195800	2230399850	27050	27050	27050	27050	0
22	20240703	195700	2230399850	27050	27050	27050	27050	0
23	20240703	195600	2230399850	27050	27050	27050	27050	0
24	20240703	195500	2230399850	27050	27050	27050	27050	0
25	20240703	195400	2230399850	27050	27050	27050	27050	0
26	20240703	195300	2230399850	27050	27050	27050	27050	0
27	20240703	195200	2230399850	27050	27050	27050	27050	0
28	20240703	195100	2230399850	27050	27050	27050	27050	0
29	20240703	195000	2230399850	27050	27050	27050	27050	0
30	20240703	194900	2230399850	27050	27050	27050	27050	0
31	20240703	194800	2230399850	27050	27050	27050	27050	0
32	20240703	194700	2230399850	27050	27050	27050	27050	1585
33	20240703	194600	2230399850	27050	27050	27050	27050	0
34	20240703	194500	2230399850	27050	27050	27050	27050	0
35	20240703	194400	2230399850	27050	27050	27050	27050	0
36	20240703	194300	2230399850	27050	27050	27050	27050	0
37	20240703	194200	2230399850	27050	27050	27050	27050	0
38	20240703	194100	2230399850	27050	27050	27050	27050	0
39	20240703	194000	2230399850	27050	27050	27050	27050	0
40	20240703	193900	2230399850	27050	27050	27050	27050	0
41	20240703	193800	2230399850	27050	27050	27050	27050	0
42	20240703	193700	2230399850	27050	27050	27050	27050	0
43	20240703	193600	2230399850	27050	27050	27050	27050	0
44	20240703	193500	2230399850	27050	27050	27050	27050	0
45	20240703	193400	2230399850	27050	27050	27050	27050	0
46	20240703	193300	2230399850	27050	27050	27050	27050	0
47	20240703	193200	2230399850	27050	27050	27050	27050	0
48	20240703	193100	2230399850	27050	27050	27050	27050	0
49	20240703	193000	2230399850	27050	27050	27050	27050	0
50	20240703	192900	2230399850	27050	27050	27050	27050	0
51	20240703	192800	2230399850	27050	27050	27050	27050	0
52	20240703	192700	2230399850	27050	27050	27050	27050	0
53	20240703	192600	2230399850	27050	27050	27050	27050	0
54	20240703	192500	2230399850	27050	27050	27050	27050	0
55	20240703	192400	2230399850	27050	27050	27050	27050	0
56	20240703	192300	2230399850	27050	27050	27050	27050	0
57	20240703	192200	2230399850	27050	27050	27050	27050	0
58	20240703	192100	2230399850	27050	27050	27050	27050	0
59	20240703	192000	2230399850	27050	27050	27050	27050	0
60	20240703	191900	2230399850	27050	27050	27050	27050	0
61	20240703	191800	2230399850	27050	27050	27050	27050	0
62	20240703	191700	2230399850	27050	27050	27050	27050	1585
63	20240703	191600	2230399850	27050	27050	27050	27050	0
64	20240703	191500	2230399850	27050	27050	27050	27050	0
65	20240703	191400	2230399850	27050	27050	27050	27050	0
66	20240703	191300	2230399850	27050	27050	27050	27050	0
67	20240703	191200	2230399850	27050	27050	27050	27050	0
68	20240703	191100	2230399850	27050	27050	27050	27050	0
69	20240703	191000	2230399850	27050	27050	27050	27050	0
70	20240703	190900	2230399850	27050	27050	27050	27050	0
71	20240703	190800	2230399850	27050	27050	27050	27050	0
72	20240703	190700	2230399850	27050	27050	27050	27050	0
73	20240703	190600	2230399850	27050	27050	27050	27050	0
74	20240703	190500	2230399850	27050	27050	27050	27050	0
75	20240703	190400	2230399850	27050	27050	27050	27050	0
76	20240703	190300	2230399850	27050	27050	27050	27050	0
77	20240703	190200	2230399850	27050	27050	27050	27050	0
78	20240703	190100	2230399850	27050	27050	27050	27050	0
79	20240703	190000	2230399850	27050	27050	27050	27050	0
80	20240703	185900	2230399850	27050	27050	27050	27050	0
81	20240703	185800	2230399850	27050	27050	27050	27050	0
82	20240703	185700	2230399850	27050	27050	27050	27050	0
83	20240703	185600	2230399850	27050	27050	27050	27050	0
84	20240703	185500	2230399850	27050	27050	27050	27050	0
85	20240703	185400	2230399850	27050	27050	27050	27050	0
86	20240703	185300	2230399850	27050	27050	27050	27050	0
87	20240703	185200	2230399850	27050	27050	27050	27050	0
88	20240703	185100	2230399850	27050	27050	27050	27050	0
89	20240703	185000	2230399850	27050	27050	27050	27050	0
90	20240703	184900	2230399850	27050	27050	27050	27050	0
91	20240703	184800	2230399850	27050	27050	27050	27050	0
92	20240703	184700	2230399850	27050	27050	27050	27050	1585
93	20240703	184600	2230399850	27050	27050	27050	27050	0
94	20240703	184500	2230399850	27050	27050	27050	27050	0
95	20240703	184400	2230399850	27050	27050	27050	27050	0
96	20240703	184300	2230399850	27050	27050	27050	27050	0
97	20240703	184200	2230399850	27050	27050	27050	27050	0
98	20240703	184100	2230399850	27050	27050	27050	27050	0
99	20240703	184000	2230399850	27050	27050	27050	27050	0
100	20240703	183900	2230399850	27050	27050	27050	27050	0
101	20240703	183800	2230399850	27050	27050	27050	27050	0
102	20240703	183700	2230399850	27050	27050	27050	27050	0
103	20240703	183600	2230399850	27050	27050	27050	27050	0
104	20240703	183500	2230399850	27050	27050	27050	27050	0
105	20240703	183400	2230399850	27050	27050	27050	27050	0
106	20240703	183300	2230399850	27050	27050	27050	27050	0
107	20240703	183200	2230399850	27050	27050	27050	27050	0
108	20240703	183100	2230399850	27050	27050	27050	27050	0
109	20240703	183000	2230399850	27050	27050	27050	27050	0
110	20240703	182900	2230399850	27050	27050	27050	27050	0
111	20240703	182800	2230399850	27050	27050	27050	27050	0
112	20240703	182700	2230399850	27050	27050	27050	27050	0
113	20240703	182600	2230399850	27050	27050	27050	27050	0
114	20240703	182500	2230399850	27050	27050	27050	27050	0
115	20240703	182400	2230399850	27050	27050	27050	27050	0
116	20240703	182300	2230399850	27050	27050	27050	27050	0
117	20240703	182200	2230399850	27050	27050	27050	27050	0
118	20240703	182100	2230399850	27050	27050	27050	27050	0
119	20240703	182000	2230399850	27050	27050	27050	27050	0
120	20240703	181900	2230399850	27050	27050	27050	27050	0
121	20240703	181800	2230399850	27050	27050	27050	27050	0
122	20240703	181700	2230399850	27050	27050	27050	27050	1585
123	20240703	181600	2230399850	27050	27050	27050	27050	0
124	20240703	181500	2230399850	27050	27050	27050	27050	0
125	20240703	181400	2230399850	27050	27050	27050	27050	0
126	20240703	181300	2230399850	27050	27050	27050	27050	0
127	20240703	181200	2230399850	27050	27050	27050	27050	0
128	20240703	181100	2230399850	27050	27050	27050	27050	0
129	20240703	181000	2230399850	27050	27050	27050	27050	0
130	20240703	180900	2230399850	27050	27050	27050	27050	0
131	20240703	180800	2230399850	27050	27050	27050	27050	0
132	20240703	180700	2230399850	27050	27050	27050	27050	0
133	20240703	180600	2230399850	27050	27050	27050	27050	0
134	20240703	180500	2230399850	27050	27050	27050	27050	0
135	20240703	180400	2230399850	27050	27050	27050	27050	0
136	20240703	180300	2230399850	27050	27050	27050	27050	0
137	20240703	180200	2230399850	27050	27050	27050	27050	0
138	20240703	180100	2230399850	27050	27050	27050	27050	0
139	20240703	180000	2230399850	27050	27050	27050	27050	0
140	20240703	175900	2230399850	27050	27050	27050	27050	0
141	20240703	175800	2230399850	27050	27050	27050	27050	0
142	20240703	175700	2230399850	27050	27050	27050	27050	0
143	20240703	175600	2230399850	27050	27050	27050	27050	0
144	20240703	175500	2230399850	27050	27050	27050	27050	0
145	20240703	175400	2230399850	27050	27050	27050	27050	0
146	20240703	175300	2230399850	27050	27050	27050	27050	0
147	20240703	175200	2230399850	27050	27050	27050	27050	0
148	20240703	175100	2230399850	27050	27050	27050	27050	0
149	20240703	175000	2230399850	27050	27050	27050	27050	0
150	20240703	174900	2230399850	27050	27050	27050	27050	0
151	20240703	174800	2230399850	27050	27050	27050	27050	0
152	20240703	174700	2230399850	27050	27050	27050	27050	1585
153	20240703	174600	2230399850	27050	27050	27050	27050	0
154	20240703	174500	2230399850	27050	27050	27050	27050	0
155	20240703	174400	2230399850	27050	27050	27050	27050	0
156	20240703	174300	2230399850	27050	27050	27050	27050	0
157	20240703	174200	2230399850	27050	27050	27050	27050	0
158	20240703	174100	2230399850	27050	27050	27050	27050	0
159	20240703	174000	2230399850	27050	27050	27050	27050	0
160	20240703	173900	2230399850	27050	27050	27050	27050	0
161	20240703	173800	2230399850	27050	27050	27050	27050	0
162	20240703	173700	2230399850	27050	27050	27050	27050	0
163	20240703	173600	2230399850	27050	27050	27050	27050	0
164	20240703	173500	2230399850	27050	27050	27050	27050	0
165	20240703	173400	2230399850	27050	27050	27050	27050	0
166	20240703	173300	2230399850	27050	27050	27050	27050	0
167	20240703	173200	2230399850	27050	27050	27050	27050	0
168	20240703	173100	2230399850	27050	27050	27050	27050	0
169	20240703	173000	2230399850	27050	27050	27050	27050	0
170	20240703	172900	2230399850	27050	27050	27050	27050	0
171	20240703	172800	2230399850	27050	27050	27050	27050	0
172	20240703	172700	2230399850	27050	27050	27050	27050	0
173	20240703	172600	2230399850	27050	27050	27050	27050	0
174	20240703	172500	2230399850	27050	27050	27050	27050	0
175	20240703	172400	2230399850	27050	27050	27050	27050	0
176	20240703	172300	2230399850	27050	27050	27050	27050	0
177	20240703	172200	2230399850	27050	27050	27050	27050	0
178	20240703	172100	2230399850	27050	27050	27050	27050	0
179	20240703	172000	2230399850	27050	27050	27050	27050	0
180	20240703	171900	2230399850	27050	27050	27050	27050	0
181	20240703	171800	2230399850	27050	27050	27050	27050	0
182	20240703	171700	2230399850	27050	27050	27050	27050	1585
183	20240703	171600	2230399850	27050	27050	27050	27050	0
184	20240703	171500	2230399850	27050	27050	27050	27050	0
185	20240703	171400	2230399850	27050	27050	27050	27050	0
186	20240703	171300	2230399850	27050	27050	27050	27050	0
187	20240703	171200	2230399850	27050	27050	27050	27050	0
188	20240703	171100	2230399850	27050	27050	27050	27050	0
189	20240703	171000	2230399850	27050	27050	27050	27050	0
190	20240703	170900	2230399850	27050	27050	27050	27050	0
191	20240703	170800	2230399850	27050	27050	27050	27050	0
192	20240703	170700	2230399850	27050	27050	27050	27050	0
193	20240703	170600	2230399850	27050	27050	27050	27050	0
194	20240703	170500	2230399850	27050	27050	27050	27050	0
195	20240703	170400	2230399850	27050	27050	27050	27050	0
196	20240703	170300	2230399850	27050	27050	27050	27050	0
197	20240703	170200	2230399850	27050	27050	27050	27050	0
198	20240703	170100	2230399850	27050	27050	27050	27050	0
199	20240703	170000	2230399850	27050	27050	27050	27050	0
200	20240703	165900	2230399850	27050	27050	27050	27050	0
201	20240703	165800	2230399850	27050	27050	27050	27050	0
202	20240703	165700	2230399850	27050	27050	27050	27050	0
203	20240703	165600	2230399850	27050	27050	27050	27050	0
204	20240703	165500	2230399850	27050	27050	27050	27050	0
205	20240703	165400	2230399850	27050	27050	27050	27050	0
206	20240703	165300	2230399850	27050	27050	27050	27050	0
207	20240703	165200	2230399850	27050	27050	27050	27050	0
208	20240703	165100	2230399850	27050	27050	27050	27050	0
209	20240703	165000	2230399850	27050	27050	27050	27050	0
210	20240703	164900	2230399850	27050	27050	27050	27050	0
211	20240703	164800	2230399850	27050	27050	27050	27050	0
212	20240703	164700	2230399850	27050	27050	27050	27050	1585
213	20240703	164600	2230399850	27050	27050	27050	27050	0
214	20240703	164500	2230399850	27050	27050	27050	27050	0
215	20240703	164400	2230399850	27050	27050	27050	27050	0
216	20240703	164300	2230399850	27050	27050	27050	27050	0
217	20240703	164200	2230399850	27050	27050	27050	27050	0
218	20240703	164100	2230399850	27050	27050	27050	27050	0
219	20240703	164000	2230399850	27050	27050	27050	27050	0
220	20240703	163900	2230399850	27050	27050	27050	27050	0
221	20240703	163800	2230399850	27050	27050	27050	27050	0
222	20240703	163700	2230399850	27050	27050	27050	27050	0
223	20240703	163600	2230399850	27050	27050	27050	27050	0
224	20240703	163500	2230399850	27050	27050	27050	27050	0
225	20240703	163400	2230399850	27050	27050	27050	27050	0
226	20240703	163300	2230399850	27050	27050	27050	27050	0
227	20240703	163200	2230399850	27050	27050	27050	27050	0
228	20240703	163100	2230399850	27050	27050	27050	27050	0
229	20240703	163000	2230399850	27050	27050	27050	27050	0
230	20240703	162900	2230399850	27050	27050	27050	27050	0
231	20240703	162800	2230399850	27050	27050	27050	27050	0
232	20240703	162700	2230399850	27050	27050	27050	27050	0
233	20240703	162600	2230399850	27050	27050	27050	27050	0
234	20240703	162500	2230399850	27050	27050	27050	27050	0
235	20240703	162400	2230399850	27050	27050	27050	27050	0
236	20240703	162300	2230399850	27050	27050	27050	27050	0
237	20240703	162200	2230399850	27050	27050	27050	27050	0
238	20240703	162100	2230399850	27050	27050	27050	27050	0
239	20240703	162000	2230399850	27050	27050	27050	27050	0
240	20240703	161900	2230399850	27050	27050	27050	27050	0
241	20240703	161800	2230399850	27050	27050	27050	27050	0
242	20240703	161700	2230399850	27050	27050	27050	27050	1585
243	20240703	161600	2230399850	27050	27050	27050	27050	0
244	20240703	161500	2230399850	27050	27050	27050	27050	0
245	20240703	161400	2230399850	27050	27050	27050	27050	0
246	20240703	161300	2230399850	27050	27050	27050	27050	0
247	20240703	161200	2230399850	27050	27050	27050	27050	0
248	20240703	161100	2230399850	27050	27050	27050	27050	0
249	20240703	161000	2230399850	27050	27050	27050	27050	0
250	20240703	160900	2230399850	27050	27050	27050	27050	0
251	20240703	160800	2230399850	27050	27050	27050	27050	0
252	20240703	160700	2230399850	27050	27050	27050	27050	0
253	20240703	160600	2230399850	27050	27050	27050	27050	0
254	20240703	160500	2230399850	27050	27050	27050	27050	0
255	20240703	160400	2230399850	27050	27050	27050	27050	0
256	20240703	160300	2230399850	27050	27050	27050	27050	0
257	20240703	160200	2230399850	27050	27050	27050	27050	0
258	20240703	160100	2230399850	27050	27050	27050	27050	0
259	20240703	160000	2230399850	27050	27050	27050	27050	0
260	20240703	155900	2230399850	27050	27050	27050	27050	0
261	20240703	155800	2230399850	27050	27050	27050	27050	0
262	20240703	155700	2230399850	27050	27050	27050	27050	0
263	20240703	155600	2230399850	27050	27050	27050	27050	0
264	20240703	155500	2230399850	27050	27050	27050	27050	0
265	20240703	155400	2230399850	27050	27050	27050	27050	0
266	20240703	155300	2230399850	27050	27050	27050	27050	0
267	20240703	155200	2230399850	27050	27050	27050	27050	0
268	20240703	155100	2230399850	27050	27050	27050	27050	0
269	20240703	155000	2230399850	27050	27050	27050	27050	0
270	20240703	154900	2230399850	27050	27050	27050	27050	0
271	20240703	154800	2230399850	27050	27050	27050	27050	0
272	20240703	154700	2230399850	27050	27050	27050	27050	1585
273	20240703	154600	2230399850	27050	27050	27050	27050	0
274	20240703	154500	2230399850	27050	27050	27050	27050	0
275	20240703	154400	2230399850	27050	27050	27050	27050	0
276	20240703	154300	2230399850	27050	27050	27050	27050	0
277	20240703	154200	2230399850	27050	27050	27050	27050	0
278	20240703	154100	2230399850	27050	27050	27050	27050	0
279	20240703	154000	2230399850	27050	27050	27050	27050	0
280	20240703	153900	2230399850	27050	27050	27050	27050	0
281	20240703	153800	2230399850	27050	27050	27050	27050	0
282	20240703	153700	2230399850	27050	27050	27050	27050	0
283	20240703	153600	2230399850	27050	27050	27050	27050	0
284	20240703	153500	2230399850	27050	27050	27050	27050	0
285	20240703	153400	2230399850	27050	27050	27050	27050	0
286	20240703	153300	2230399850	27050	27050	27050	27050	0
287	20240703	153200	2230399850	27050	27050	27050	27050	0
288	20240703	153100	2230399850	27050	27050	27050	27050	0
289	20240703	153000	2230399850	27050	27050	27050	27050	1585
290	20240703	152900	2187525600	27100	27100	27100	27100	0
291	20240703	152800	2187525600	27100	27100	27100	27100	0
292	20240703	152700	2187525600	27100	27100	27100	27100	0
293	20240703	152600	2187525600	27100	27100	27100	27100	0
294	20240703	152500	2187525600	27100	27100	27100	27100	0
295	20240703	152400	2187525600	27100	27100	27100	27100	0
296	20240703	152300	2187525600	27100	27100	27100	27100	0
297	20240703	152200	2187525600	27100	27100	27100	27100	0
298	20240703	152100	2187525600	27100	27100	27100	27100	0
299	20240703	152000	2187525600	27100	27100	27100	27100	0
300	20240703	151900	2187525600	27100	27050	27100	27050	138
301	20240703	151800	2183790800	27050	27050	27050	27050	18
302	20240703	151700	2183303900	27050	27050	27050	27050	39
303	20240703	151600	2182248950	27050	27050	27050	27050	50
304	20240703	151500	2180896450	27100	27100	27100	27050	59
305	20240703	151400	2179297750	27050	27050	27100	27050	276
306	20240703	151300	2171818250	27050	27050	27050	27050	13
307	20240703	151200	2171466600	27050	27050	27050	27050	13
308	20240703	151100	2171114950	27100	27050	27100	27050	203
309	20240703	151000	2165623650	27050	27050	27050	27050	16
310	20240703	150900	2165190850	27050	27050	27050	27050	2
311	20240703	150800	2165136750	27050	27100	27100	27050	16
312	20240703	150700	2164703300	27050	27050	27050	27050	2
313	20240703	150600	2164649200	27050	27050	27050	27050	24
314	20240703	150500	2164000000	27050	27050	27050	27050	30
315	20240703	150400	2163188500	27050	27100	27100	27050	519
316	20240703	150300	2149129450	27050	27050	27050	27050	2
317	20240703	150200	2149075350	27050	27100	27100	27050	104
318	20240703	150100	2146257100	27100	27100	27100	27100	101
319	20240703	150000	2143520000	27050	27050	27150	27050	7
320	20240703	145900	2143330500	27050	27050	27050	27050	142
321	20240703	145800	2139489400	27050	27050	27050	27050	5
322	20240703	145700	2139354150	27050	27050	27050	27050	2
323	20240703	145600	2139300050	27050	27050	27050	27050	21
324	20240703	145500	2138732000	27050	27150	27150	27050	65
325	20240703	145400	2136969750	27050	27100	27100	27050	39
326	20240703	145300	2135914350	27050	27100	27100	27050	203
327	20240703	145200	2130420050	27100	27100	27100	27100	24
328	20240703	145100	2129769650	27100	27050	27100	27050	123
329	20240703	145000	2126437550	27050	27050	27050	27050	19
330	20240703	144900	2125923600	27050	27050	27050	27050	16
331	20240703	144800	2125490800	27100	27100	27100	27050	18
332	20240703	144700	2125003700	27100	27100	27100	27100	103
333	20240703	144600	2122212400	27100	27100	27100	27100	17
334	20240703	144500	2121751700	27100	27100	27100	27100	146
335	20240703	144400	2117795100	27100	27100	27100	27100	1
336	20240703	144300	2117768000	27100	27150	27150	27100	101
337	20240703	144200	2115030850	27150	27150	27150	27150	0
338	20240703	144100	2115030850	27150	27150	27150	27150	74
339	20240703	144000	2113021750	27100	27100	27100	27100	11
340	20240703	143900	2112723650	27100	27050	27100	27050	3
341	20240703	143800	2112642400	27100	27050	27100	27050	27
342	20240703	143700	2111910800	27050	27050	27050	27050	4
343	20240703	143600	2111802600	27050	27050	27050	27050	4
344	20240703	143500	2111694400	27150	27100	27150	27100	65
345	20240703	143400	2109932700	27100	27150	27150	27100	351
346	20240703	143300	2100418100	27150	27150	27150	27150	0
347	20240703	143200	2100418100	27150	27150	27150	27150	8
348	20240703	143100	2100200900	27150	27100	27150	27100	91
349	20240703	143000	2097734700	27100	27100	27150	27100	42
350	20240703	142900	2096596450	27100	27100	27100	27100	0
351	20240703	142800	2096596450	27100	27150	27150	27100	379
352	20240703	142700	2086308250	27150	27100	27150	27100	554
353	20240703	142600	2071268600	27100	27050	27100	27050	118
354	20240703	142500	2068070850	27050	27050	27050	27050	9
355	20240703	142400	2067827400	27050	27050	27050	27000	57
356	20240703	142300	2066285900	27100	27050	27100	27050	27
357	20240703	142200	2065554600	27100	27050	27100	27050	1482
358	20240703	142100	2025466350	27050	27050	27050	27050	28
359	20240703	142000	2024708950	27050	27050	27050	27050	11
360	20240703	141900	2024411400	27100	27100	27100	27100	2
361	20240703	141800	2024357200	27050	27050	27050	27050	29
362	20240703	141700	2023572750	27050	27050	27050	27050	7
363	20240703	141600	2023383400	27100	27050	27100	27050	18
364	20240703	141500	2022896000	27100	27100	27100	27100	2
365	20240703	141400	2022841800	27050	27100	27100	27050	9
366	20240703	141300	2022598250	27100	27100	27100	27050	29
367	20240703	141200	2021812750	27100	27050	27100	27050	29
368	20240703	141100	2021027250	27100	27100	27100	27100	359
369	20240703	141000	2011298350	27050	27050	27100	27050	132
370	20240703	140900	2007727700	27050	27050	27050	27050	9
371	20240703	140800	2007484250	27100	27100	27100	27100	10
372	20240703	140700	2007213250	27050	27100	27100	27050	74
373	20240703	140600	2005209200	27100	27100	27100	27100	14
374	20240703	140500	2004829800	27100	27100	27100	27100	7
375	20240703	140400	2004640100	27100	27100	27100	27100	22
376	20240703	140300	2004043900	27100	27100	27100	27100	9
377	20240703	140200	2003800000	27100	27100	27100	27100	28
378	20240703	140100	2003041200	27100	27100	27100	27100	9
379	20240703	140000	2002797300	27100	27100	27100	27100	401
380	20240703	135900	1991930200	27100	27150	27150	27100	328
381	20240703	135800	1983041350	27100	27100	27100	27100	8
382	20240703	135700	1982824550	27150	27150	27150	27150	20
383	20240703	135600	1982281550	27100	27150	27150	27100	11
384	20240703	135500	1981983300	27100	27100	27100	27100	9
385	20240703	135400	1981739400	27100	27100	27100	27100	9
386	20240703	135300	1981495500	27100	27100	27100	27100	28
387	20240703	135200	1980736700	27100	27100	27100	27100	19
388	20240703	135100	1980221800	27100	27150	27150	27100	40
389	20240703	135000	1979137350	27200	27150	27200	27150	14
390	20240703	134900	1978757000	27150	27150	27150	27150	3
391	20240703	134800	1978675550	27150	27150	27150	27150	29
392	20240703	134700	1977888200	27150	27150	27150	27150	13
393	20240703	134600	1977535250	27150	27150	27150	27150	598
394	20240703	134500	1961299550	27050	27050	27100	27050	607
395	20240703	134400	1944880050	27050	27100	27100	27050	259
396	20240703	134300	1937861650	27050	27050	27050	27050	9
397	20240703	134200	1937618200	27050	27050	27050	27050	20
398	20240703	134100	1937077200	27050	27050	27050	27050	7
399	20240703	134000	1936887850	27100	27050	27100	27050	9
400	20240703	133900	1936644350	27050	27050	27100	27050	101
401	20240703	133800	1933908500	27050	27050	27100	27050	46
402	20240703	133700	1932662450	27050	27050	27050	27050	29
403	20240703	133600	1931878000	27050	27050	27050	27050	9
404	20240703	133500	1931634550	27050	27100	27100	27050	6
405	20240703	133400	1931472050	27100	27050	27100	27050	31
406	20240703	133300	1930633300	27050	27050	27050	27050	43
407	20240703	133200	1929470150	27050	27000	27050	27000	8
408	20240703	133100	1929254100	27000	27000	27000	27000	20
409	20240703	133000	1928714100	27100	27000	27100	27000	10
410	20240703	132900	1928444000	27000	27050	27050	27000	9
411	20240703	132800	1928200900	27050	27000	27050	27000	39
412	20240703	132700	1927146050	27000	27100	27100	27000	11
413	20240703	132600	1926848750	27050	27050	27050	27050	39
414	20240703	132500	1925793800	27050	27050	27050	27050	50
415	20240703	132400	1924441300	27050	27050	27050	27050	2
416	20240703	132300	1924387200	27050	27100	27100	27050	629
417	20240703	132200	1907368350	27100	27100	27100	27100	7
418	20240703	132100	1907178650	27150	27100	27150	27100	409
419	20240703	132000	1896094700	27150	27050	27150	27050	21
420	20240703	131900	1895526550	27050	27050	27050	27050	9
421	20240703	131800	1895283100	27150	27100	27150	27100	10
422	20240703	131700	1895012000	27100	27100	27100	27100	20
423	20240703	131600	1894470000	27100	27100	27100	27100	8
424	20240703	131500	1894253200	27100	27100	27100	27100	7
425	20240703	131400	1894063500	27100	27100	27100	27100	28
426	20240703	131300	1893304700	27150	27150	27150	27150	50
427	20240703	131200	1891947200	27100	27100	27100	27100	27
428	20240703	131100	1891215500	27100	27100	27100	27100	112
429	20240703	131000	1888180300	27100	27050	27100	27050	28
430	20240703	130900	1887421900	27100	27050	27100	27050	51
431	20240703	130800	1886042300	27050	27050	27050	27050	11
432	20240703	130700	1885744750	27050	27050	27050	27050	8
433	20240703	130600	1885528350	27050	27050	27050	27050	20
434	20240703	130500	1884987350	27050	27050	27050	27050	7
435	20240703	130400	1884798000	27000	27000	27100	27000	115
436	20240703	130300	1881687500	27050	27000	27050	27000	29
437	20240703	130200	1880904250	27050	27050	27050	27050	136
438	20240703	130100	1877225450	27000	27000	27000	27000	8
439	20240703	130000	1877009450	27000	27000	27000	27000	27
440	20240703	125900	1876280450	27000	27000	27000	27000	0
441	20240703	125800	1876280450	27000	27000	27000	27000	27
442	20240703	125700	1875551450	27000	27000	27000	27000	8
443	20240703	125600	1875335450	27000	27000	27000	27000	7
444	20240703	125500	1875146450	27050	27050	27050	27050	0
445	20240703	125400	1875146450	27050	27000	27050	27000	394
446	20240703	125300	1864490900	27000	27000	27000	27000	228
447	20240703	125200	1858334900	27000	27000	27000	27000	27
448	20240703	125100	1857605900	26950	26950	26950	26950	0
449	20240703	125000	1857605900	26950	27050	27050	26950	209
450	20240703	124900	1851973250	26950	26950	26950	26950	27
451	20240703	124800	1851245600	26950	26950	26950	26950	0
452	20240703	124700	1851245600	26950	26950	26950	26950	28
453	20240703	124600	1850491000	26950	27000	27050	26950	442
454	20240703	124500	1838549400	27000	26950	27000	26950	9
455	20240703	124400	1838306800	27000	26950	27000	26950	7
456	20240703	124300	1838118050	26950	26950	26950	26950	8
457	20240703	124200	1837902450	27000	27050	27050	27000	82
458	20240703	124100	1835688350	27050	27000	27050	27000	101
459	20240703	124000	1832956700	26950	26950	26950	26950	0
460	20240703	123900	1832956700	26950	26950	26950	26950	107
461	20240703	123800	1830073050	26950	27000	27000	26950	38
462	20240703	123700	1829048900	27050	27000	27050	27000	101
463	20240703	123600	1826321850	27000	26900	27050	26900	917
464	20240703	123500	1801611300	26900	27000	27000	26900	579
465	20240703	123400	1786028800	27000	27050	27050	27000	221
466	20240703	123300	1780061450	27100	26850	27100	26850	1957
467	20240703	123200	1727273550	26850	27050	27050	26850	2459
468	20240703	123100	1661182600	27000	26950	27000	26900	2359
469	20240703	123000	1597680450	26900	27000	27000	26900	1236
470	20240703	122900	1564401500	27000	27000	27000	27000	7
471	20240703	122800	1564212500	27000	27100	27100	27000	24
472	20240703	122700	1563564400	27050	26950	27050	26950	367
473	20240703	122600	1553639850	27000	27000	27000	27000	500
474	20240703	122500	1540139850	27050	27050	27050	27050	3
475	20240703	122400	1540058700	27050	27050	27050	27050	28
476	20240703	122300	1539301300	27050	27050	27050	27050	7
477	20240703	122200	1539111950	27100	27100	27100	27100	10
478	20240703	122100	1538840950	27100	27100	27150	27100	402
479	20240703	122000	1527936750	27100	27200	27200	27100	40
480	20240703	121900	1526852650	27150	27050	27150	27050	2007
481	20240703	121800	1472476050	27050	27050	27050	27050	8
482	20240703	121700	1472259650	27050	27100	27150	27050	25
483	20240703	121600	1471582600	27100	27100	27100	27100	23
484	20240703	121500	1470959300	27100	27150	27150	27100	76
485	20240703	121400	1468896000	27150	27100	27150	27100	510
486	20240703	121300	1455063000	27100	27100	27100	27100	27
487	20240703	121200	1454331300	27200	27100	27200	27100	305
488	20240703	121100	1446043400	27100	27000	27150	27000	1572
489	20240703	121000	1403448450	27000	27050	27050	27000	48
490	20240703	120900	1402151400	27050	27050	27050	27050	8
491	20240703	120800	1401935000	27100	27050	27100	27050	121
492	20240703	120700	1398661350	27050	27050	27100	27050	11
493	20240703	120600	1398363750	27000	27000	27000	27000	7
494	20240703	120500	1398174750	27000	27000	27000	27000	28
495	20240703	120400	1397418750	27050	27050	27050	27050	0
496	20240703	120300	1397418750	27050	27050	27100	27050	8
497	20240703	120200	1397202300	27000	27050	27050	27000	128
498	20240703	120100	1393746250	27100	26950	27150	26950	411
499	20240703	120000	1382629100	27000	27050	27050	26950	428
500	20240703	115900	1371091450	27000	26950	27000	26950	27
501	20240703	115800	1370362850	26950	26950	26950	26950	8
502	20240703	115700	1370147250	27000	27000	27000	27000	20
503	20240703	115600	1369607250	27000	27000	27050	27000	187
504	20240703	115500	1364553750	27000	27000	27000	27000	8
505	20240703	115400	1364337750	27050	27050	27050	27050	4
506	20240703	115300	1364229550	27100	27100	27100	27100	2
507	20240703	115200	1364175350	27100	27000	27100	27000	9
508	20240703	115100	1363932250	27000	27000	27000	27000	71
509	20240703	115000	1362015250	27000	27050	27050	27000	300
510	20240703	114900	1353912900	27050	27050	27050	27050	7
511	20240703	114800	1353723550	27050	27050	27050	27050	28
512	20240703	114700	1352966150	27050	27050	27050	27050	77
513	20240703	114600	1350883300	27100	27100	27100	27100	71
514	20240703	114500	1348959200	27100	27100	27150	27100	108
515	20240703	114400	1346029900	27200	27200	27200	27200	289
516	20240703	114300	1338169100	27250	27150	27250	27150	1662
517	20240703	114200	1293010050	27100	27100	27100	27100	101
518	20240703	114100	1290272950	27100	27050	27100	27050	32
519	20240703	114000	1289407050	27100	27050	27100	27050	152
520	20240703	113900	1285288200	27050	27050	27050	27050	0
521	20240703	113800	1285288200	27050	27050	27050	27050	8
522	20240703	113700	1285071800	27050	27100	27150	27050	52
523	20240703	113600	1283664850	27150	27100	27150	27100	224
524	20240703	113500	1277594400	27100	27050	27100	27050	21
525	20240703	113400	1277026300	27050	27050	27050	27050	7
526	20240703	113300	1276836950	27100	27100	27150	27100	4
527	20240703	113200	1276728450	27100	27000	27100	27000	2628
528	20240703	113100	1205667000	27000	27000	27000	27000	0
529	20240703	113000	1205667000	27000	27000	27050	27000	11
530	20240703	112900	1205369850	27000	27000	27000	27000	248
531	20240703	112800	1198673850	27050	27050	27050	27050	3
532	20240703	112700	1198592700	27000	27050	27050	27000	29
533	20240703	112600	1197809600	27000	27050	27050	27000	29
534	20240703	112500	1197026550	27000	27000	27000	27000	8
535	20240703	112400	1196810550	27000	27050	27050	27000	100
536	20240703	112300	1194109750	27000	27050	27100	27000	72
537	20240703	112200	1192162600	27000	27000	27000	27000	8
538	20240703	112100	1191946600	27050	27050	27050	27050	102
539	20240703	112000	1189187500	27050	27050	27050	27050	100
540	20240703	111900	1186482500	27000	27050	27050	27000	184
541	20240703	111800	1181505900	27050	27050	27050	27050	26
542	20240703	111700	1180802600	27050	27050	27050	27050	12
543	20240703	111600	1180478000	27050	27100	27100	27050	25
544	20240703	111500	1179801700	27050	27050	27050	27050	28
545	20240703	111400	1179044300	27050	27050	27050	27050	7
546	20240703	111300	1178854950	27100	27100	27100	27100	190
547	20240703	111200	1173705950	27100	27150	27150	27100	98
548	20240703	111100	1171046650	27150	27100	27150	27100	190
549	20240703	111000	1165888500	27100	27100	27100	27100	20
550	20240703	110900	1165346500	27100	27100	27100	27100	8
551	20240703	110800	1165129700	27100	27100	27100	27100	107
552	20240703	110700	1162230000	27150	27100	27150	27100	400
553	20240703	110600	1151389400	27000	27000	27000	27000	0
554	20240703	110500	1151389400	27000	27000	27000	27000	18
555	20240703	110400	1150903400	27000	27000	27000	27000	27
556	20240703	110300	1150174400	27050	27000	27050	27000	52
557	20240703	110200	1148768200	27000	27000	27000	27000	0
558	20240703	110100	1148768200	27000	27050	27050	27000	127
559	20240703	110000	1145337850	27050	27050	27050	27000	159
560	20240703	105900	1141038550	27050	27050	27050	27050	20
561	20240703	105800	1140497550	27050	27050	27050	27050	7
562	20240703	105700	1140308200	27050	27050	27050	27050	18
563	20240703	105600	1139821300	27050	27050	27050	27050	27
564	20240703	105500	1139090950	27050	27050	27050	27050	136
565	20240703	105400	1135412150	27050	27050	27050	27050	7
566	20240703	105300	1135222800	27050	27050	27050	27050	28
567	20240703	105200	1134465400	27050	27050	27050	27050	7
568	20240703	105100	1134276050	27150	27100	27150	27100	55
569	20240703	105000	1132783600	27100	27100	27100	27100	12
570	20240703	104900	1132458400	27150	27200	27200	27150	7
571	20240703	104800	1132268150	27150	27150	27200	27150	19
572	20240703	104700	1131752250	27150	27150	27150	27150	11
573	20240703	104600	1131453600	27200	27200	27200	27200	2
574	20240703	104500	1131399200	27250	27250	27250	27150	30
575	20240703	104400	1130584450	27200	27100	27200	27100	206
576	20240703	104300	1124988800	27100	27050	27100	27050	60
577	20240703	104200	1123363200	27000	27100	27100	27000	327
578	20240703	104100	1114522300	27100	27100	27100	27100	8
579	20240703	104000	1114305500	27150	27150	27150	27150	0
580	20240703	103900	1114305500	27150	27150	27150	27150	18
581	20240703	103800	1113816800	27150	27200	27200	27150	46
582	20240703	103700	1112567600	27200	27150	27250	27150	78
583	20240703	103600	1110445700	27150	27150	27250	27150	82
584	20240703	103500	1108214750	27100	27100	27100	27100	15
585	20240703	103400	1107808250	27100	27100	27100	27100	28
586	20240703	103300	1107049450	27100	27100	27100	27100	10
587	20240703	103200	1106778450	27150	27150	27200	27150	16
588	20240703	103100	1106343950	27100	27100	27100	27050	264
589	20240703	103000	1099192650	27100	27050	27100	27050	54
590	20240703	102900	1097731750	27050	27050	27050	27050	138
591	20240703	102800	1093998850	27050	27050	27100	27050	553
592	20240703	102700	1079027650	27100	27050	27100	27050	542
593	20240703	102600	1064365050	27050	27050	27050	27050	0
594	20240703	102500	1064365050	27050	27050	27050	27050	27
595	20240703	102400	1063634700	27050	27050	27050	27050	8
596	20240703	102300	1063418300	27100	27050	27100	27050	39
597	20240703	102200	1062363300	27050	27100	27100	27050	500
598	20240703	102100	1048834650	27150	27100	27150	27050	248
599	20240703	102000	1042115200	27150	27200	27200	27150	973
600	20240703	101900	1015674000	27250	27250	27250	27250	9
601	20240703	101800	1015428750	27250	27200	27250	27200	507
602	20240703	101700	1001613350	27250	27050	27250	27000	273
603	20240703	101600	994216200	27150	27150	27150	27050	496
604	20240703	101500	980751000	27150	27050	27150	27050	584
605	20240703	101400	964953700	27050	27050	27050	27050	27
606	20240703	101300	964223350	27050	27050	27050	27050	8
607	20240703	101200	964006950	27100	27100	27100	27100	474
608	20240703	101100	951161550	27100	27100	27100	27100	40
609	20240703	101000	950077550	27100	27100	27100	27100	8
610	20240703	100900	949860750	27050	27100	27100	27050	507
611	20240703	100800	936143550	27150	27150	27200	27100	354
612	20240703	100700	926530000	27100	27100	27100	27100	32
613	20240703	100600	925662800	27100	27150	27150	27100	107
614	20240703	100500	922758100	27150	27150	27150	27050	1032
615	20240703	100400	894814100	27150	27150	27150	27150	28
616	20240703	100300	894053900	27150	27200	27200	27150	118
617	20240703	100200	890849700	27200	27100	27200	27100	208
618	20240703	100100	885192800	27200	27100	27200	27100	28
619	20240703	100000	884432000	27200	27150	27200	27150	45
620	20240703	095900	883210200	27100	27100	27100	27100	134
621	20240703	095800	879578800	27100	27050	27100	27000	1083
622	20240703	095700	850324150	27100	27050	27100	27000	864
623	20240703	095600	826963200	27050	27050	27050	27050	7
624	20240703	095500	826773850	27050	27050	27050	27000	667
625	20240703	095400	808751900	27050	27000	27050	26950	309
626	20240703	095300	800416400	27000	27050	27050	27000	279
627	20240703	095200	792881900	27050	27050	27100	27050	701
628	20240703	095100	773914850	27000	26950	27000	26950	980
629	20240703	095000	747462850	27000	27000	27000	27000	0
630	20240703	094900	747462850	27000	26900	27000	26750	969
631	20240703	094800	721441600	26900	26950	27000	26900	644
632	20240703	094700	704117100	27000	27100	27100	26950	5311
633	20240703	094600	560639750	27100	27100	27100	27100	18
634	20240703	094500	560151950	27100	27100	27100	27100	150
635	20240703	094400	556086950	27100	27100	27100	27100	336
636	20240703	094300	546981350	27100	27100	27100	27050	1891
637	20240703	094200	495821450	27100	27100	27100	27100	414
638	20240703	094100	484602050	27200	27150	27200	27050	2032
639	20240703	094000	429589650	27250	27250	27250	27250	0
640	20240703	093900	429589650	27250	27250	27250	27100	1389
641	20240703	093800	391916550	27200	27200	27200	27200	100
642	20240703	093700	389196550	27200	27200	27200	27200	709
643	20240703	093600	369911750	27200	27200	27200	27200	275
644	20240703	093500	362431750	27200	27200	27200	27200	138
645	20240703	093400	358678150	27300	27250	27300	27250	650
646	20240703	093300	340959400	27200	27300	27300	27200	1548
647	20240703	093200	298772250	27300	27300	27300	27300	179
648	20240703	093100	293885550	27300	27250	27300	27250	493
649	20240703	093000	280443700	27300	27300	27300	27250	93
650	20240703	092900	277904950	27300	27300	27300	27300	652
651	20240703	092800	260105350	27350	27450	27450	27350	302
652	20240703	092700	251845450	27450	27450	27450	27450	1
653	20240703	092600	251818000	27450	27350	27450	27300	291
654	20240703	092500	243869050	27450	27350	27450	27350	116
655	20240703	092400	240690850	27350	27350	27350	27350	110
656	20240703	092300	237682350	27350	27350	27350	27350	170
657	20240703	092200	233032850	27450	27400	27450	27350	640
658	20240703	092100	215499600	27500	27450	27500	27450	33
659	20240703	092000	214593250	27450	27400	27500	27400	323
660	20240703	091900	205728350	27400	27400	27400	27400	1296
661	20240703	091800	170217950	27400	27400	27400	27400	27
662	20240703	091700	169478150	27400	27350	27400	27350	116
663	20240703	091600	166304750	27350	27400	27400	27350	987
664	20240703	091500	139299500	27400	27450	27450	27400	315
665	20240703	091400	130667900	27450	27450	27450	27450	36
666	20240703	091300	129679700	27300	27550	27550	27300	1043
667	20240703	091200	101042700	27550	27550	27550	27550	107
668	20240703	091100	98094850	27550	27550	27550	27450	231
669	20240703	091000	91738000	27450	27650	27650	27450	470
670	20240703	090900	78760200	27650	27650	27650	27650	0
671	20240703	090800	78760200	27650	27650	27650	27650	0
672	20240703	090700	78760200	27650	27600	27650	27600	76
673	20240703	090600	76661650	27600	27600	27600	27600	73
674	20240703	090500	74646850	27600	27600	27600	27550	300
675	20240703	090400	66367850	27550	27550	27600	27550	268
676	20240703	090300	58977050	27500	27500	27500	27450	937
677	20240703	090200	33254550	27550	27600	27600	27500	424
678	20240703	090100	21573300	27650	27750	27750	27650	571
679	20240703	090000	5763050	27750	27700	27750	27700	208