KissMeData/195870/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204300	2110241850	44750	44750	44750	44750	1512
3	20240702	204200	2110241850	44750	44750	44750	44750	0
4	20240702	204100	2110241850	44750	44750	44750	44750	0
5	20240702	204000	2110241850	44750	44750	44750	44750	0
6	20240702	203900	2110241850	44750	44750	44750	44750	0
7	20240702	203800	2110241850	44750	44750	44750	44750	0
8	20240702	203700	2110241850	44750	44750	44750	44750	0
9	20240702	203600	2110241850	44750	44750	44750	44750	0
10	20240702	203500	2110241850	44750	44750	44750	44750	0
11	20240702	203400	2110241850	44750	44750	44750	44750	0
12	20240702	203300	2110241850	44750	44750	44750	44750	0
13	20240702	203200	2110241850	44750	44750	44750	44750	0
14	20240702	203100	2110241850	44750	44750	44750	44750	0
15	20240702	203000	2110241850	44750	44750	44750	44750	0
16	20240702	202900	2110241850	44750	44750	44750	44750	0
17	20240702	202800	2110241850	44750	44750	44750	44750	0
18	20240702	202700	2110241850	44750	44750	44750	44750	0
19	20240702	202600	2110241850	44750	44750	44750	44750	0
20	20240702	202500	2110241850	44750	44750	44750	44750	0
21	20240702	202400	2110241850	44750	44750	44750	44750	0
22	20240702	202300	2110241850	44750	44750	44750	44750	0
23	20240702	202200	2110241850	44750	44750	44750	44750	0
24	20240702	202100	2110241850	44750	44750	44750	44750	0
25	20240702	202000	2110241850	44750	44750	44750	44750	0
26	20240702	201900	2110241850	44750	44750	44750	44750	0
27	20240702	201800	2110241850	44750	44750	44750	44750	0
28	20240702	201700	2110241850	44750	44750	44750	44750	0
29	20240702	201600	2110241850	44750	44750	44750	44750	0
30	20240702	201500	2110241850	44750	44750	44750	44750	0
31	20240702	201400	2110241850	44750	44750	44750	44750	0
32	20240702	201300	2110241850	44750	44750	44750	44750	1512
33	20240702	201200	2110241850	44750	44750	44750	44750	0
34	20240702	201100	2110241850	44750	44750	44750	44750	0
35	20240702	201000	2110241850	44750	44750	44750	44750	0
36	20240702	200900	2110241850	44750	44750	44750	44750	0
37	20240702	200800	2110241850	44750	44750	44750	44750	0
38	20240702	200700	2110241850	44750	44750	44750	44750	0
39	20240702	200600	2110241850	44750	44750	44750	44750	0
40	20240702	200500	2110241850	44750	44750	44750	44750	0
41	20240702	200400	2110241850	44750	44750	44750	44750	0
42	20240702	200300	2110241850	44750	44750	44750	44750	0
43	20240702	200200	2110241850	44750	44750	44750	44750	0
44	20240702	200100	2110241850	44750	44750	44750	44750	0
45	20240702	200000	2110241850	44750	44750	44750	44750	0
46	20240702	195900	2110241850	44750	44750	44750	44750	0
47	20240702	195800	2110241850	44750	44750	44750	44750	0
48	20240702	195700	2110241850	44750	44750	44750	44750	0
49	20240702	195600	2110241850	44750	44750	44750	44750	0
50	20240702	195500	2110241850	44750	44750	44750	44750	0
51	20240702	195400	2110241850	44750	44750	44750	44750	0
52	20240702	195300	2110241850	44750	44750	44750	44750	0
53	20240702	195200	2110241850	44750	44750	44750	44750	0
54	20240702	195100	2110241850	44750	44750	44750	44750	0
55	20240702	195000	2110241850	44750	44750	44750	44750	0
56	20240702	194900	2110241850	44750	44750	44750	44750	0
57	20240702	194800	2110241850	44750	44750	44750	44750	0
58	20240702	194700	2110241850	44750	44750	44750	44750	0
59	20240702	194600	2110241850	44750	44750	44750	44750	0
60	20240702	194500	2110241850	44750	44750	44750	44750	0
61	20240702	194400	2110241850	44750	44750	44750	44750	0
62	20240702	194300	2110241850	44750	44750	44750	44750	1512
63	20240702	194200	2110241850	44750	44750	44750	44750	0
64	20240702	194100	2110241850	44750	44750	44750	44750	0
65	20240702	194000	2110241850	44750	44750	44750	44750	0
66	20240702	193900	2110241850	44750	44750	44750	44750	0
67	20240702	193800	2110241850	44750	44750	44750	44750	0
68	20240702	193700	2110241850	44750	44750	44750	44750	0
69	20240702	193600	2110241850	44750	44750	44750	44750	0
70	20240702	193500	2110241850	44750	44750	44750	44750	0
71	20240702	193400	2110241850	44750	44750	44750	44750	0
72	20240702	193300	2110241850	44750	44750	44750	44750	0
73	20240702	193200	2110241850	44750	44750	44750	44750	0
74	20240702	193100	2110241850	44750	44750	44750	44750	0
75	20240702	193000	2110241850	44750	44750	44750	44750	0
76	20240702	192900	2110241850	44750	44750	44750	44750	0
77	20240702	192800	2110241850	44750	44750	44750	44750	0
78	20240702	192700	2110241850	44750	44750	44750	44750	0
79	20240702	192600	2110241850	44750	44750	44750	44750	0
80	20240702	192500	2110241850	44750	44750	44750	44750	0
81	20240702	192400	2110241850	44750	44750	44750	44750	0
82	20240702	192300	2110241850	44750	44750	44750	44750	0
83	20240702	192200	2110241850	44750	44750	44750	44750	0
84	20240702	192100	2110241850	44750	44750	44750	44750	0
85	20240702	192000	2110241850	44750	44750	44750	44750	0
86	20240702	191900	2110241850	44750	44750	44750	44750	0
87	20240702	191800	2110241850	44750	44750	44750	44750	0
88	20240702	191700	2110241850	44750	44750	44750	44750	0
89	20240702	191600	2110241850	44750	44750	44750	44750	0
90	20240702	191500	2110241850	44750	44750	44750	44750	0
91	20240702	191400	2110241850	44750	44750	44750	44750	0
92	20240702	191300	2110241850	44750	44750	44750	44750	1512
93	20240702	191200	2110241850	44750	44750	44750	44750	0
94	20240702	191100	2110241850	44750	44750	44750	44750	0
95	20240702	191000	2110241850	44750	44750	44750	44750	0
96	20240702	190900	2110241850	44750	44750	44750	44750	0
97	20240702	190800	2110241850	44750	44750	44750	44750	0
98	20240702	190700	2110241850	44750	44750	44750	44750	0
99	20240702	190600	2110241850	44750	44750	44750	44750	0
100	20240702	190500	2110241850	44750	44750	44750	44750	0
101	20240702	190400	2110241850	44750	44750	44750	44750	0
102	20240702	190300	2110241850	44750	44750	44750	44750	0
103	20240702	190200	2110241850	44750	44750	44750	44750	0
104	20240702	190100	2110241850	44750	44750	44750	44750	0
105	20240702	190000	2110241850	44750	44750	44750	44750	0
106	20240702	185900	2110241850	44750	44750	44750	44750	0
107	20240702	185800	2110241850	44750	44750	44750	44750	0
108	20240702	185700	2110241850	44750	44750	44750	44750	0
109	20240702	185600	2110241850	44750	44750	44750	44750	0
110	20240702	185500	2110241850	44750	44750	44750	44750	0
111	20240702	185400	2110241850	44750	44750	44750	44750	0
112	20240702	185300	2110241850	44750	44750	44750	44750	0
113	20240702	185200	2110241850	44750	44750	44750	44750	0
114	20240702	185100	2110241850	44750	44750	44750	44750	0
115	20240702	185000	2110241850	44750	44750	44750	44750	0
116	20240702	184900	2110241850	44750	44750	44750	44750	0
117	20240702	184800	2110241850	44750	44750	44750	44750	0
118	20240702	184700	2110241850	44750	44750	44750	44750	0
119	20240702	184600	2110241850	44750	44750	44750	44750	0
120	20240702	184500	2110241850	44750	44750	44750	44750	0
121	20240702	184400	2110241850	44750	44750	44750	44750	0
122	20240702	184300	2110241850	44750	44750	44750	44750	1512
123	20240702	184200	2110241850	44750	44750	44750	44750	0
124	20240702	184100	2110241850	44750	44750	44750	44750	0
125	20240702	184000	2110241850	44750	44750	44750	44750	0
126	20240702	183900	2110241850	44750	44750	44750	44750	0
127	20240702	183800	2110241850	44750	44750	44750	44750	0
128	20240702	183700	2110241850	44750	44750	44750	44750	0
129	20240702	183600	2110241850	44750	44750	44750	44750	0
130	20240702	183500	2110241850	44750	44750	44750	44750	0
131	20240702	183400	2110241850	44750	44750	44750	44750	0
132	20240702	183300	2110241850	44750	44750	44750	44750	0
133	20240702	183200	2110241850	44750	44750	44750	44750	0
134	20240702	183100	2110241850	44750	44750	44750	44750	0
135	20240702	183000	2110241850	44750	44750	44750	44750	0
136	20240702	182900	2110241850	44750	44750	44750	44750	0
137	20240702	182800	2110241850	44750	44750	44750	44750	0
138	20240702	182700	2110241850	44750	44750	44750	44750	0
139	20240702	182600	2110241850	44750	44750	44750	44750	0
140	20240702	182500	2110241850	44750	44750	44750	44750	0
141	20240702	182400	2110241850	44750	44750	44750	44750	0
142	20240702	182300	2110241850	44750	44750	44750	44750	0
143	20240702	182200	2110241850	44750	44750	44750	44750	0
144	20240702	182100	2110241850	44750	44750	44750	44750	0
145	20240702	182000	2110241850	44750	44750	44750	44750	0
146	20240702	181900	2110241850	44750	44750	44750	44750	0
147	20240702	181800	2110241850	44750	44750	44750	44750	0
148	20240702	181700	2110241850	44750	44750	44750	44750	0
149	20240702	181600	2110241850	44750	44750	44750	44750	0
150	20240702	181500	2110241850	44750	44750	44750	44750	0
151	20240702	181400	2110241850	44750	44750	44750	44750	0
152	20240702	181300	2110241850	44750	44750	44750	44750	1512
153	20240702	181200	2110241850	44750	44750	44750	44750	0
154	20240702	181100	2110241850	44750	44750	44750	44750	0
155	20240702	181000	2110241850	44750	44750	44750	44750	0
156	20240702	180900	2110241850	44750	44750	44750	44750	0
157	20240702	180800	2110241850	44750	44750	44750	44750	0
158	20240702	180700	2110241850	44750	44750	44750	44750	0
159	20240702	180600	2110241850	44750	44750	44750	44750	0
160	20240702	180500	2110241850	44750	44750	44750	44750	0
161	20240702	180400	2110241850	44750	44750	44750	44750	0
162	20240702	180300	2110241850	44750	44750	44750	44750	0
163	20240702	180200	2110241850	44750	44750	44750	44750	0
164	20240702	180100	2110241850	44750	44750	44750	44750	0
165	20240702	180000	2110241850	44750	44750	44750	44750	0
166	20240702	175900	2110241850	44750	44750	44750	44750	0
167	20240702	175800	2110241850	44750	44750	44750	44750	0
168	20240702	175700	2110241850	44750	44750	44750	44750	0
169	20240702	175600	2110241850	44750	44750	44750	44750	0
170	20240702	175500	2110241850	44750	44750	44750	44750	0
171	20240702	175400	2110241850	44750	44750	44750	44750	0
172	20240702	175300	2110241850	44750	44750	44750	44750	0
173	20240702	175200	2110241850	44750	44750	44750	44750	0
174	20240702	175100	2110241850	44750	44750	44750	44750	0
175	20240702	175000	2110241850	44750	44750	44750	44750	0
176	20240702	174900	2110241850	44750	44750	44750	44750	0
177	20240702	174800	2110241850	44750	44750	44750	44750	0
178	20240702	174700	2110241850	44750	44750	44750	44750	0
179	20240702	174600	2110241850	44750	44750	44750	44750	0
180	20240702	174500	2110241850	44750	44750	44750	44750	0
181	20240702	174400	2110241850	44750	44750	44750	44750	0
182	20240702	174300	2110241850	44750	44750	44750	44750	1512
183	20240702	174200	2110241850	44750	44750	44750	44750	0
184	20240702	174100	2110241850	44750	44750	44750	44750	0
185	20240702	174000	2110241850	44750	44750	44750	44750	0
186	20240702	173900	2110241850	44750	44750	44750	44750	0
187	20240702	173800	2110241850	44750	44750	44750	44750	0
188	20240702	173700	2110241850	44750	44750	44750	44750	0
189	20240702	173600	2110241850	44750	44750	44750	44750	0
190	20240702	173500	2110241850	44750	44750	44750	44750	0
191	20240702	173400	2110241850	44750	44750	44750	44750	0
192	20240702	173300	2110241850	44750	44750	44750	44750	0
193	20240702	173200	2110241850	44750	44750	44750	44750	0
194	20240702	173100	2110241850	44750	44750	44750	44750	0
195	20240702	173000	2110241850	44750	44750	44750	44750	0
196	20240702	172900	2110241850	44750	44750	44750	44750	0
197	20240702	172800	2110241850	44750	44750	44750	44750	0
198	20240702	172700	2110241850	44750	44750	44750	44750	0
199	20240702	172600	2110241850	44750	44750	44750	44750	0
200	20240702	172500	2110241850	44750	44750	44750	44750	0
201	20240702	172400	2110241850	44750	44750	44750	44750	0
202	20240702	172300	2110241850	44750	44750	44750	44750	0
203	20240702	172200	2110241850	44750	44750	44750	44750	0
204	20240702	172100	2110241850	44750	44750	44750	44750	0
205	20240702	172000	2110241850	44750	44750	44750	44750	0
206	20240702	171900	2110241850	44750	44750	44750	44750	0
207	20240702	171800	2110241850	44750	44750	44750	44750	0
208	20240702	171700	2110241850	44750	44750	44750	44750	0
209	20240702	171600	2110241850	44750	44750	44750	44750	0
210	20240702	171500	2110241850	44750	44750	44750	44750	0
211	20240702	171400	2110241850	44750	44750	44750	44750	0
212	20240702	171300	2110241850	44750	44750	44750	44750	1512
213	20240702	171200	2110241850	44750	44750	44750	44750	0
214	20240702	171100	2110241850	44750	44750	44750	44750	0
215	20240702	171000	2110241850	44750	44750	44750	44750	0
216	20240702	170900	2110241850	44750	44750	44750	44750	0
217	20240702	170800	2110241850	44750	44750	44750	44750	0
218	20240702	170700	2110241850	44750	44750	44750	44750	0
219	20240702	170600	2110241850	44750	44750	44750	44750	0
220	20240702	170500	2110241850	44750	44750	44750	44750	0
221	20240702	170400	2110241850	44750	44750	44750	44750	0
222	20240702	170300	2110241850	44750	44750	44750	44750	0
223	20240702	170200	2110241850	44750	44750	44750	44750	0
224	20240702	170100	2110241850	44750	44750	44750	44750	0
225	20240702	170000	2110241850	44750	44750	44750	44750	0
226	20240702	165900	2110241850	44750	44750	44750	44750	0
227	20240702	165800	2110241850	44750	44750	44750	44750	0
228	20240702	165700	2110241850	44750	44750	44750	44750	0
229	20240702	165600	2110241850	44750	44750	44750	44750	0
230	20240702	165500	2110241850	44750	44750	44750	44750	0
231	20240702	165400	2110241850	44750	44750	44750	44750	0
232	20240702	165300	2110241850	44750	44750	44750	44750	0
233	20240702	165200	2110241850	44750	44750	44750	44750	0
234	20240702	165100	2110241850	44750	44750	44750	44750	0
235	20240702	165000	2110241850	44750	44750	44750	44750	0
236	20240702	164900	2110241850	44750	44750	44750	44750	0
237	20240702	164800	2110241850	44750	44750	44750	44750	0
238	20240702	164700	2110241850	44750	44750	44750	44750	0
239	20240702	164600	2110241850	44750	44750	44750	44750	0
240	20240702	164500	2110241850	44750	44750	44750	44750	0
241	20240702	164400	2110241850	44750	44750	44750	44750	0
242	20240702	164300	2110241850	44750	44750	44750	44750	1512
243	20240702	164200	2110241850	44750	44750	44750	44750	0
244	20240702	164100	2110241850	44750	44750	44750	44750	0
245	20240702	164000	2110241850	44750	44750	44750	44750	0
246	20240702	163900	2110241850	44750	44750	44750	44750	0
247	20240702	163800	2110241850	44750	44750	44750	44750	0
248	20240702	163700	2110241850	44750	44750	44750	44750	0
249	20240702	163600	2110241850	44750	44750	44750	44750	0
250	20240702	163500	2110241850	44750	44750	44750	44750	0
251	20240702	163400	2110241850	44750	44750	44750	44750	0
252	20240702	163300	2110241850	44750	44750	44750	44750	0
253	20240702	163200	2110241850	44750	44750	44750	44750	0
254	20240702	163100	2110241850	44750	44750	44750	44750	0
255	20240702	163000	2110241850	44750	44750	44750	44750	0
256	20240702	162900	2110241850	44750	44750	44750	44750	0
257	20240702	162800	2110241850	44750	44750	44750	44750	0
258	20240702	162700	2110241850	44750	44750	44750	44750	0
259	20240702	162600	2110241850	44750	44750	44750	44750	0
260	20240702	162500	2110241850	44750	44750	44750	44750	0
261	20240702	162400	2110241850	44750	44750	44750	44750	0
262	20240702	162300	2110241850	44750	44750	44750	44750	0
263	20240702	162200	2110241850	44750	44750	44750	44750	0
264	20240702	162100	2110241850	44750	44750	44750	44750	0
265	20240702	162000	2110241850	44750	44750	44750	44750	0
266	20240702	161900	2110241850	44750	44750	44750	44750	0
267	20240702	161800	2110241850	44750	44750	44750	44750	0
268	20240702	161700	2110241850	44750	44750	44750	44750	0
269	20240702	161600	2110241850	44750	44750	44750	44750	0
270	20240702	161500	2110241850	44750	44750	44750	44750	0
271	20240702	161400	2110241850	44750	44750	44750	44750	0
272	20240702	161300	2110241850	44750	44750	44750	44750	1512
273	20240702	161200	2110241850	44750	44750	44750	44750	0
274	20240702	161100	2110241850	44750	44750	44750	44750	0
275	20240702	161000	2110241850	44750	44750	44750	44750	0
276	20240702	160900	2110241850	44750	44750	44750	44750	0
277	20240702	160800	2110241850	44750	44750	44750	44750	0
278	20240702	160700	2110241850	44750	44750	44750	44750	0
279	20240702	160600	2110241850	44750	44750	44750	44750	0
280	20240702	160500	2110241850	44750	44750	44750	44750	0
281	20240702	160400	2110241850	44750	44750	44750	44750	0
282	20240702	160300	2110241850	44750	44750	44750	44750	0
283	20240702	160200	2110241850	44750	44750	44750	44750	0
284	20240702	160100	2110241850	44750	44750	44750	44750	0
285	20240702	160000	2110241850	44750	44750	44750	44750	0
286	20240702	155900	2110241850	44750	44750	44750	44750	0
287	20240702	155800	2110241850	44750	44750	44750	44750	0
288	20240702	155700	2110241850	44750	44750	44750	44750	0
289	20240702	155600	2110241850	44750	44750	44750	44750	0
290	20240702	155500	2110241850	44750	44750	44750	44750	0
291	20240702	155400	2110241850	44750	44750	44750	44750	0
292	20240702	155300	2110241850	44750	44750	44750	44750	0
293	20240702	155200	2110241850	44750	44750	44750	44750	0
294	20240702	155100	2110241850	44750	44750	44750	44750	0
295	20240702	155000	2110241850	44750	44750	44750	44750	0
296	20240702	154900	2110241850	44750	44750	44750	44750	0
297	20240702	154800	2110241850	44750	44750	44750	44750	0
298	20240702	154700	2110241850	44750	44750	44750	44750	0
299	20240702	154600	2110241850	44750	44750	44750	44750	0
300	20240702	154500	2110241850	44750	44750	44750	44750	0
301	20240702	154400	2110241850	44750	44750	44750	44750	0
302	20240702	154300	2110241850	44750	44750	44750	44750	1512
303	20240702	154200	2110241850	44750	44750	44750	44750	0
304	20240702	154100	2110241850	44750	44750	44750	44750	0
305	20240702	154000	2110241850	44750	44750	44750	44750	0
306	20240702	153900	2110241850	44750	44750	44750	44750	0
307	20240702	153800	2110241850	44750	44750	44750	44750	0
308	20240702	153700	2110241850	44750	44750	44750	44750	0
309	20240702	153600	2110241850	44750	44750	44750	44750	0
310	20240702	153500	2110241850	44750	44750	44750	44750	0
311	20240702	153400	2110241850	44750	44750	44750	44750	0
312	20240702	153300	2110241850	44750	44750	44750	44750	0
313	20240702	153200	2110241850	44750	44750	44750	44750	0
314	20240702	153100	2110241850	44750	44750	44750	44750	0
315	20240702	153000	2110241850	44750	44750	44750	44750	1512
316	20240702	152900	2042579850	44900	44900	44900	44900	0
317	20240702	152800	2042579850	44900	44900	44900	44900	0
318	20240702	152700	2042579850	44900	44900	44900	44900	0
319	20240702	152600	2042579850	44900	44900	44900	44900	0
320	20240702	152500	2042579850	44900	44900	44900	44900	0
321	20240702	152400	2042579850	44900	44900	44900	44900	0
322	20240702	152300	2042579850	44900	44900	44900	44900	0
323	20240702	152200	2042579850	44900	44900	44900	44900	0
324	20240702	152100	2042579850	44900	44900	44900	44900	0
325	20240702	152000	2042579850	44900	44900	44900	44900	0
326	20240702	151900	2042579850	44900	44800	44900	44800	33
327	20240702	151800	2041100700	44800	44800	44800	44800	135
328	20240702	151700	2035052700	44800	44800	44800	44800	93
329	20240702	151600	2030886300	44800	44750	44900	44750	197
330	20240702	151500	2022057200	44750	44800	44850	44750	249
331	20240702	151400	2010902200	44850	44900	44900	44800	86
332	20240702	151300	2007046400	44900	44800	44900	44800	275
333	20240702	151200	1994721250	44800	44750	44800	44750	96
334	20240702	151100	1990422950	44750	44800	44800	44750	40
335	20240702	151000	1988632650	44800	44750	44800	44750	61
336	20240702	150900	1985900900	44750	44750	44750	44750	88
337	20240702	150800	1981962900	44750	44800	44800	44750	105
338	20240702	150700	1977261900	44750	44750	44800	44750	39
339	20240702	150600	1975516350	44800	44850	44850	44800	200
340	20240702	150500	1966556050	44850	44800	44850	44800	111
341	20240702	150400	1961579750	44800	44800	44800	44800	223
342	20240702	150300	1951589350	44750	44700	44750	44700	74
343	20240702	150200	1948278700	44700	44700	44750	44700	60
344	20240702	150100	1945596450	44700	44700	44700	44650	84
345	20240702	150000	1941841850	44650	44650	44700	44650	72
346	20240702	145900	1938625050	44650	44650	44700	44650	176
347	20240702	145800	1930766600	44650	44700	44700	44650	90
348	20240702	145700	1926745850	44700	44700	44750	44700	220
349	20240702	145600	1916909350	44700	44700	44700	44700	272
350	20240702	145500	1904750950	44700	44650	44750	44650	131
351	20240702	145400	1898895750	44650	44600	44700	44600	113
352	20240702	145300	1893850450	44600	44550	44650	44550	79
353	20240702	145200	1890328300	44550	44550	44550	44550	59
354	20240702	145100	1887699850	44600	44550	44600	44550	53
355	20240702	145000	1885336700	44600	44550	44600	44550	46
356	20240702	144900	1883287000	44550	44600	44600	44550	50
357	20240702	144800	1881058000	44550	44600	44600	44550	51
358	20240702	144700	1878784950	44600	44600	44650	44600	54
359	20240702	144600	1876375800	44600	44600	44650	44600	63
360	20240702	144500	1873565950	44600	44600	44650	44600	35
361	20240702	144400	1872004850	44600	44550	44600	44550	99
362	20240702	144300	1867590250	44600	44550	44600	44550	53
363	20240702	144200	1865228600	44550	44550	44600	44550	65
364	20240702	144100	1862332450	44550	44550	44600	44550	62
365	20240702	144000	1859569800	44550	44600	44600	44550	37
366	20240702	143900	1857921350	44550	44550	44550	44550	63
367	20240702	143800	1855114700	44550	44550	44550	44550	40
368	20240702	143700	1853332700	44550	44550	44550	44550	46
369	20240702	143600	1851283400	44550	44600	44600	44550	49
370	20240702	143500	1849100000	44600	44550	44600	44550	72
371	20240702	143400	1845891200	44550	44550	44550	44550	43
372	20240702	143300	1843975550	44550	44600	44600	44550	44
373	20240702	143200	1842013800	44600	44550	44600	44550	58
374	20240702	143100	1839429600	44550	44500	44550	44500	400
375	20240702	143000	1821610800	44500	44500	44500	44500	67
376	20240702	142900	1818629300	44500	44500	44550	44500	68
377	20240702	142800	1815603000	44500	44500	44500	44500	52
378	20240702	142700	1813289000	44500	44500	44500	44500	66
379	20240702	142600	1810352000	44500	44450	44500	44450	31
380	20240702	142500	1808973450	44500	44500	44500	44500	57
381	20240702	142400	1806436950	44500	44450	44500	44450	35
382	20240702	142300	1804880300	44450	44500	44500	44450	162
383	20240702	142200	1797673950	44450	44500	44500	44450	23
384	20240702	142100	1796650950	44500	44500	44500	44450	16
385	20240702	142000	1795939600	44450	44500	44500	44450	32
386	20240702	141900	1794516300	44500	44500	44500	44450	69
387	20240702	141800	1791446400	44500	44400	44500	44400	91
388	20240702	141700	1787397450	44450	44450	44450	44450	28
389	20240702	141600	1786152850	44450	44450	44450	44400	12
390	20240702	141500	1785619550	44450	44500	44500	44450	54
391	20240702	141400	1783218850	44450	44400	44450	44400	125
392	20240702	141300	1777664250	44450	44450	44500	44450	943
393	20240702	141200	1735747850	44450	44500	44500	44450	44
394	20240702	141100	1733791600	44500	44500	44500	44500	0
395	20240702	141000	1733791600	44500	44550	44550	44500	1546
396	20240702	140900	1664994350	44550	44500	44550	44500	129
397	20240702	140800	1659253800	44550	44550	44550	44500	32
398	20240702	140700	1657829200	44550	44500	44550	44500	19
399	20240702	140600	1656983400	44500	44500	44500	44500	203
400	20240702	140500	1647949900	44500	44550	44550	44500	117
401	20240702	140400	1642738100	44550	44550	44550	44550	334
402	20240702	140300	1627858400	44550	44550	44550	44550	22
403	20240702	140200	1626878300	44550	44600	44600	44550	58
404	20240702	140100	1624294100	44550	44600	44650	44550	650
405	20240702	140000	1595335550	44550	44600	44600	44550	209
406	20240702	135900	1586022600	44600	44600	44600	44600	23
407	20240702	135800	1584996800	44600	44600	44600	44600	27
408	20240702	135700	1583792600	44600	44600	44600	44600	16
409	20240702	135600	1583079000	44600	44600	44600	44550	141
410	20240702	135500	1576791350	44600	44600	44600	44600	32
411	20240702	135400	1575364150	44600	44650	44650	44600	12
412	20240702	135300	1574828550	44600	44650	44650	44600	14
413	20240702	135200	1574204100	44600	44550	44600	44550	42
414	20240702	135100	1572331150	44550	44650	44650	44550	18
415	20240702	135000	1571529050	44550	44600	44600	44550	43
416	20240702	134900	1569612050	44600	44600	44600	44600	15
417	20240702	134800	1568943050	44600	44600	44600	44600	35
418	20240702	134700	1567382050	44700	44550	44700	44550	22
419	20240702	134600	1566400900	44600	44550	44600	44550	21
420	20240702	134500	1565464650	44600	44550	44750	44550	170
421	20240702	134400	1557882550	44600	44600	44600	44600	0
422	20240702	134300	1557882550	44600	44550	44600	44550	13
423	20240702	134200	1557303350	44550	44550	44550	44550	101
424	20240702	134100	1552803800	44550	44600	44600	44550	11
425	20240702	134000	1552313700	44600	44600	44600	44550	178
426	20240702	133900	1544375850	44550	44550	44550	44550	31
427	20240702	133800	1542994800	44600	44550	44600	44550	157
428	20240702	133700	1535994800	44500	44500	44500	44500	5
429	20240702	133600	1535772300	44550	44550	44550	44500	502
430	20240702	133500	1513417550	44550	44550	44550	44550	47
431	20240702	133400	1511323700	44550	44550	44550	44550	17
432	20240702	133300	1510566350	44600	44550	44600	44550	15
433	20240702	133200	1509897700	44550	44550	44600	44550	14
434	20240702	133100	1509273800	44550	44550	44550	44550	32
435	20240702	133000	1507848200	44550	44550	44600	44550	16
436	20240702	132900	1507135350	44550	44550	44600	44500	123
437	20240702	132800	1501656200	44550	44550	44600	44550	47
438	20240702	132700	1499561250	44550	44600	44600	44550	37
439	20240702	132600	1497911900	44550	44500	44550	44500	30
440	20240702	132500	1496576000	44550	44550	44550	44500	296
441	20240702	132400	1483402050	44550	44550	44550	44500	96
442	20240702	132300	1479129650	44550	44550	44600	44550	23
443	20240702	132200	1478104950	44550	44550	44550	44550	24
444	20240702	132100	1477035750	44550	44600	44600	44550	49
445	20240702	132000	1474852750	44550	44550	44550	44500	427
446	20240702	131900	1455843050	44600	44550	44600	44550	21
447	20240702	131800	1454907150	44550	44550	44550	44550	87
448	20240702	131700	1451031300	44600	44550	44600	44500	267
449	20240702	131600	1439136700	44550	44550	44600	44550	16
450	20240702	131500	1438423800	44550	44550	44600	44500	403
451	20240702	131400	1420470700	44550	44550	44600	44550	37
452	20240702	131300	1418822250	44600	44600	44600	44600	27
453	20240702	131200	1417618050	44550	44600	44600	44550	17
454	20240702	131100	1416860300	44600	44550	44600	44550	100
455	20240702	131000	1412405250	44550	44600	44600	44550	63
456	20240702	130900	1409598500	44600	44550	44600	44550	4
457	20240702	130800	1409420250	44550	44550	44600	44550	93
458	20240702	130700	1405277000	44600	44550	44600	44550	24
459	20240702	130600	1404207750	44550	44550	44550	44550	10
460	20240702	130500	1403762250	44550	44600	44700	44550	93
461	20240702	130400	1399614900	44600	44600	44600	44600	16
462	20240702	130300	1398901300	44600	44600	44650	44600	36
463	20240702	130200	1397295650	44550	44550	44550	44550	3
464	20240702	130100	1397162000	44500	44700	44700	44500	2439
465	20240702	130000	1288484600	44650	44650	44650	44650	26
466	20240702	125900	1287323700	44700	44700	44750	44650	130
467	20240702	125800	1281518850	44650	44750	44750	44650	22
468	20240702	125700	1280535200	44700	44700	44700	44700	167
469	20240702	125600	1273070300	44700	44700	44700	44700	11
470	20240702	125500	1272578600	44700	44700	44700	44650	94
471	20240702	125400	1268378300	44750	44700	44750	44700	20
472	20240702	125300	1267484250	44700	44700	44750	44700	216
473	20240702	125200	1257829000	44750	44700	44750	44700	11
474	20240702	125100	1257336900	44700	44750	44750	44700	42
475	20240702	125000	1255459100	44700	44700	44700	44700	1021
476	20240702	124900	1209820400	44700	44800	44800	44700	204
477	20240702	124800	1200691700	44750	44750	44750	44750	36
478	20240702	124700	1199080700	44750	44750	44750	44750	6
479	20240702	124600	1198812200	44750	44750	44750	44750	37
480	20240702	124500	1197156450	44750	44750	44800	44700	60
481	20240702	124400	1194471650	44750	44750	44750	44750	33
482	20240702	124300	1192994900	44750	44750	44800	44750	206
483	20240702	124200	1183775800	44750	44800	44800	44750	83
484	20240702	124100	1180060550	44800	44800	44800	44750	49
485	20240702	124000	1177867550	44800	44750	44800	44750	30
486	20240702	123900	1176524250	44750	44750	44750	44750	63
487	20240702	123800	1173705000	44750	44750	44800	44750	43
488	20240702	123700	1171780700	44750	44800	44800	44750	22
489	20240702	123600	1170795750	44750	44750	44750	44750	87
490	20240702	123500	1166902500	44750	44800	44800	44750	17
491	20240702	123400	1166141000	44800	44800	44800	44800	5
492	20240702	123300	1165917000	44750	44800	44800	44750	36
493	20240702	123200	1164305100	44800	44850	44850	44800	1380
494	20240702	123100	1102471150	44850	44900	44900	44850	67
495	20240702	123000	1099466100	44850	44900	44950	44850	20
496	20240702	122900	1098568500	44850	44900	44900	44850	28
497	20240702	122800	1097312500	44850	44850	44850	44850	26
498	20240702	122700	1096146400	44850	44850	44850	44850	4
499	20240702	122600	1095967000	44850	44900	44900	44850	47
500	20240702	122500	1093856800	44900	44950	44950	44900	19
501	20240702	122400	1093003550	44900	44950	44950	44900	32
502	20240702	122300	1091566350	44950	44900	44950	44900	13
503	20240702	122200	1090982250	44900	44900	44950	44900	42
504	20240702	122100	1089096350	44950	44900	44950	44900	20
505	20240702	122000	1088198300	44900	44950	44950	44900	16
506	20240702	121900	1087479850	44900	44900	44900	44900	21
507	20240702	121800	1086536950	44900	44950	44950	44900	12
508	20240702	121700	1085998000	44900	44950	44950	44900	23
509	20240702	121600	1084965200	44900	44850	44900	44850	28
510	20240702	121500	1083708200	44850	44850	44850	44850	22
511	20240702	121400	1082721500	44900	44900	44900	44900	35
512	20240702	121300	1081150000	44850	44850	44900	44850	20
513	20240702	121200	1080252950	44850	44850	44900	44850	34
514	20240702	121100	1078728000	44850	44850	44900	44850	41
515	20240702	121000	1076888950	44850	44900	44900	44850	16
516	20240702	120900	1076171250	44900	44800	44900	44800	56
517	20240702	120800	1073660800	44800	44800	44800	44800	160
518	20240702	120700	1066492800	44800	44800	44800	44800	23
519	20240702	120600	1065462400	44850	44800	44850	44800	24
520	20240702	120500	1064386950	44800	44850	44900	44800	26
521	20240702	120400	1063220800	44850	44850	44850	44850	23
522	20240702	120300	1062189250	44850	44850	44850	44850	9
523	20240702	120200	1061785600	44850	44850	44850	44850	21
524	20240702	120100	1060843750	44850	44950	44950	44850	14
525	20240702	120000	1060215250	44950	44950	44950	44950	17
526	20240702	115900	1059451100	44950	44900	44950	44900	95
527	20240702	115800	1055182250	44850	44800	44850	44800	52
528	20240702	115700	1052850800	44850	44850	44850	44850	49
529	20240702	115600	1050653150	44850	44850	44900	44850	79
530	20240702	115500	1047109950	44900	44850	44900	44850	46
531	20240702	115400	1045046200	44900	44900	44900	44900	1
532	20240702	115300	1045001300	44950	44850	44950	44850	17
533	20240702	115200	1044237950	44850	44900	44900	44850	2000
534	20240702	115100	954532000	44950	44900	44950	44900	44
535	20240702	115000	952556150	44950	44900	44950	44900	38
536	20240702	114900	950848300	44950	44900	44950	44900	128
537	20240702	114800	945101050	44900	44950	44950	44900	321
538	20240702	114700	930687750	44900	44900	44900	44900	63
539	20240702	114600	927859050	44900	44900	44900	44900	11
540	20240702	114500	927365150	44900	44900	44900	44900	4
541	20240702	114400	927185550	44900	44900	44900	44900	72
542	20240702	114300	923952750	44900	44900	44900	44900	0
543	20240702	114200	923952750	44900	44900	44900	44900	8
544	20240702	114100	923593550	44950	44900	44950	44900	48
545	20240702	114000	921437750	44950	44950	44950	44950	0
546	20240702	113900	921437750	44950	44950	44950	44950	5
547	20240702	113800	921213000	44950	44950	44950	44950	6
548	20240702	113700	920943300	44950	45000	45000	44950	42
549	20240702	113600	919054850	45000	45000	45000	45000	30
550	20240702	113500	917704850	44950	44950	44950	44950	31
551	20240702	113400	916311400	44900	44950	44950	44900	68
552	20240702	113300	913257200	44950	44900	44950	44900	37
553	20240702	113200	911594250	44900	44950	44950	44900	20
554	20240702	113100	910696000	44950	44900	44950	44900	5
555	20240702	113000	910471400	44950	44900	44950	44900	71
556	20240702	112900	907283450	44850	44900	44900	44850	5
557	20240702	112800	907059150	44950	44950	44950	44950	11
558	20240702	112700	906564700	45000	44950	45000	44850	1175
559	20240702	112600	853816150	44950	44950	44950	44950	4
560	20240702	112500	853636350	44950	44900	44950	44900	85
561	20240702	112400	849818700	44950	44900	44950	44900	58
562	20240702	112300	847213900	44950	44950	44950	44950	1
563	20240702	112200	847168950	44950	44950	44950	44950	13
564	20240702	112100	846584600	45000	44900	45000	44900	7
565	20240702	112000	846270000	45000	44950	45000	44900	466
566	20240702	111900	825338250	45000	45050	45050	45000	1186
567	20240702	111800	771956950	45050	45050	45050	45050	27
568	20240702	111700	770740600	45100	45050	45100	45050	39
569	20240702	111600	768983600	45050	45100	45100	45050	29
570	20240702	111500	767676150	45050	45050	45050	45050	19
571	20240702	111400	766820200	45050	45100	45100	45050	108
572	20240702	111300	761949550	45100	45100	45150	45100	38
573	20240702	111200	760235600	45150	45100	45150	45100	6
574	20240702	111100	759964900	45100	45100	45100	45100	77
575	20240702	111000	756492200	45150	45100	45150	45100	46
576	20240702	110900	754417500	45150	45100	45150	45100	67
577	20240702	110800	751395500	45100	45100	45100	45100	12
578	20240702	110700	750854300	45100	45100	45100	45100	25
579	20240702	110600	749726800	45100	45100	45100	45100	17
580	20240702	110500	748960100	45100	45100	45100	45100	1
581	20240702	110400	748915000	45100	45100	45150	45100	20
582	20240702	110300	748012900	45050	45050	45050	45050	53
583	20240702	110200	745625250	45100	45100	45100	45100	0
584	20240702	110100	745625250	45100	45100	45150	45100	14
585	20240702	110000	744993800	45050	45100	45100	45050	93
586	20240702	105900	740802450	45100	45100	45100	45100	115
587	20240702	105800	735615950	45100	45100	45100	45100	144
588	20240702	105700	729121550	45100	45100	45150	45100	40
589	20240702	105600	727317500	45100	45100	45100	45100	34
590	20240702	105500	725784100	45100	45100	45100	45100	4
591	20240702	105400	725603700	45100	45100	45100	45100	21
592	20240702	105300	724656600	45100	45200	45200	45100	174
593	20240702	105200	716802950	45200	45200	45200	45200	138
594	20240702	105100	710565350	45200	45200	45250	45200	24
595	20240702	105000	709480400	45250	45250	45250	45250	0
596	20240702	104900	709480400	45250	45250	45250	45200	61
597	20240702	104800	706722250	45200	45200	45200	45200	30
598	20240702	104700	705366250	45200	45200	45200	45200	22
599	20240702	104600	704371850	45250	45200	45250	45200	8
600	20240702	104500	704010050	45250	45250	45250	45200	17
601	20240702	104400	703241350	45300	45250	45300	45250	285
602	20240702	104300	690342250	45250	45250	45250	45250	19
603	20240702	104200	689482500	45250	45350	45350	45250	28
604	20240702	104100	688214900	45250	45300	45300	45250	4
605	20240702	104000	688033850	45300	45400	45400	45300	52
606	20240702	103900	685673850	45400	45250	45400	45250	51
607	20240702	103800	683362350	45300	45250	45300	45250	37
608	20240702	103700	681687350	45200	45200	45250	45200	83
609	20240702	103600	677932400	45200	45200	45200	45200	41
610	20240702	103500	676079200	45200	45200	45200	45200	13
611	20240702	103400	675491600	45250	45150	45250	45150	32
612	20240702	103300	674045300	45150	45150	45200	45150	35
613	20240702	103200	672464750	45150	45100	45150	45100	63
614	20240702	103100	669622200	45100	45100	45100	45050	28
615	20240702	103000	668359550	45100	45100	45100	45050	14
616	20240702	102900	667728600	45050	45050	45050	45050	8
617	20240702	102800	667368200	45050	45050	45050	45050	34
618	20240702	102700	665836500	45100	45050	45100	45050	26
619	20240702	102600	664664700	45050	45050	45050	45050	29
620	20240702	102500	663358250	45050	45050	45050	45000	33
621	20240702	102400	661872950	45050	45050	45050	45000	10
622	20240702	102300	661422550	45000	45050	45050	45000	54
623	20240702	102200	658992350	45000	45000	45100	45000	261
624	20240702	102100	647244550	45000	45000	45000	45000	17
625	20240702	102000	646479550	45050	45100	45100	45050	62
626	20240702	101900	643685450	45150	45100	45150	45000	1020
627	20240702	101800	597771000	45050	45200	45200	45050	502
628	20240702	101700	575128800	45150	45150	45150	45150	263
629	20240702	101600	563254350	45200	45200	45200	45200	42
630	20240702	101500	561355950	45200	45200	45200	45200	50
631	20240702	101400	559095950	45200	45200	45200	45200	28
632	20240702	101300	557830350	45250	45200	45250	45200	37
633	20240702	101200	556157600	45200	45200	45200	45200	34
634	20240702	101100	554620800	45200	45300	45300	45200	1181
635	20240702	101000	501206100	45350	45400	45400	45350	216
636	20240702	100900	491410400	45350	45350	45350	45350	91
637	20240702	100800	487283550	45350	45350	45350	45350	5
638	20240702	100700	487056800	45350	45450	45450	45350	139
639	20240702	100600	480750550	45450	45400	45450	45400	99
640	20240702	100500	476251200	45400	45400	45400	45400	31
641	20240702	100400	474843800	45400	45400	45400	45350	151
642	20240702	100300	467988550	45400	45350	45400	45350	40
643	20240702	100200	466173500	45350	45400	45400	45350	20
644	20240702	100100	465266450	45350	45300	45350	45300	15
645	20240702	100000	464586550	45300	45350	45350	45300	38
646	20240702	095900	462865100	45300	45350	45350	45300	37
647	20240702	095800	461188950	45350	45350	45350	45350	13
648	20240702	095700	460599400	45350	45350	45350	45300	27
649	20240702	095600	459375700	45400	45350	45400	45350	40
650	20240702	095500	457559850	45350	45400	45400	45350	20
651	20240702	095400	456652100	45400	45250	45400	45250	132
652	20240702	095300	450662600	45350	45350	45350	45300	268
653	20240702	095200	438511850	45300	45250	45300	45250	281
654	20240702	095100	425783600	45300	45300	45350	45300	108
655	20240702	095000	420891100	45300	45350	45350	45250	117
656	20240702	094900	415586600	45250	45300	45300	45250	41
657	20240702	094800	413730850	45300	45300	45350	45250	56
658	20240702	094700	411194650	45300	45300	45300	45250	133
659	20240702	094600	405175300	45250	45300	45300	45250	20
660	20240702	094500	404269800	45250	45300	45300	45250	10
661	20240702	094400	403817250	45300	45250	45350	45250	49
662	20240702	094300	401597550	45250	45250	45250	45250	471
663	20240702	094200	380284800	45250	45350	45350	45250	453
664	20240702	094100	359768500	45350	45400	45400	45350	379
665	20240702	094000	342569350	45400	45400	45400	45400	19
666	20240702	093900	341706750	45450	45450	45450	45400	244
667	20240702	093800	330627150	45500	45500	45500	45500	2
668	20240702	093700	330536150	45500	45450	45500	45400	20
669	20240702	093600	329627200	45450	45500	45500	45400	315
670	20240702	093500	315309800	45500	45450	45500	45450	9
671	20240702	093400	314900600	45450	45450	45450	45450	11
672	20240702	093300	314400650	45450	45500	45500	45450	43
673	20240702	093200	312445800	45500	45550	45750	45500	400
674	20240702	093100	294240600	45500	45500	45500	45500	447
675	20240702	093000	273902100	45550	45550	45700	45550	605
676	20240702	092900	246337150	45550	45600	45650	45550	547
677	20240702	092800	221404800	45650	45700	45700	45650	1174
678	20240702	092700	167805850	45700	45750	45750	45700	29
679	20240702	092600	166480500	45700	45750	45750	45700	66
680	20240702	092500	163463350	45750	45750	45750	45750	0
681	20240702	092400	163463350	45750	45800	45800	45750	92
682	20240702	092300	159253900	45750	45900	45900	45750	6
683	20240702	092200	158979250	45750	45800	45800	45750	59
684	20240702	092100	156279000	45800	45750	45800	45750	4
685	20240702	092000	156095850	45800	45800	45800	45800	4
686	20240702	091900	155912650	45700	45800	45800	45700	8
687	20240702	091800	155546750	45700	45750	45750	45700	413
688	20240702	091700	136672300	45750	45750	45750	45750	0
689	20240702	091600	136672300	45750	45800	45950	45750	288
690	20240702	091500	123484150	45800	45850	45850	45800	169
691	20240702	091400	115738300	46000	45900	46000	45900	243
692	20240702	091300	104583500	45900	45950	45950	45900	24
693	20240702	091200	103481800	45950	45950	45950	45950	1
694	20240702	091100	103435850	45950	45900	46000	45900	37
695	20240702	091000	101735950	45900	46100	46100	45900	182
696	20240702	090900	93357850	46000	46100	46100	46000	271
697	20240702	090800	80881450	46100	46100	46100	46100	363
698	20240702	090700	64147150	46100	46150	46150	46100	7
699	20240702	090600	63824150	46150	46200	46200	46150	83
700	20240702	090500	59993250	46150	46150	46150	46150	60
701	20240702	090400	57224250	46150	46300	46300	46150	344
702	20240702	090300	41298550	46100	46150	46150	46100	41
703	20240702	090200	39407400	46300	46100	46300	46100	234
704	20240702	090100	28580000	45900	45900	45900	45900	0
705	20240702	090000	28580000	45900	46100	46500	45850	620