KissMeData/049770/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	193500	2551454300	41000	41000	41000	41000	1907
3	20240704	193400	2551454300	41000	41000	41000	41000	0
4	20240704	193300	2551454300	41000	41000	41000	41000	0
5	20240704	193200	2551454300	41000	41000	41000	41000	0
6	20240704	193100	2551454300	41000	41000	41000	41000	0
7	20240704	193000	2551454300	41000	41000	41000	41000	0
8	20240704	192900	2551454300	41000	41000	41000	41000	0
9	20240704	192800	2551454300	41000	41000	41000	41000	0
10	20240704	192700	2551454300	41000	41000	41000	41000	0
11	20240704	192600	2551454300	41000	41000	41000	41000	0
12	20240704	192500	2551454300	41000	41000	41000	41000	0
13	20240704	192400	2551454300	41000	41000	41000	41000	0
14	20240704	192300	2551454300	41000	41000	41000	41000	0
15	20240704	192200	2551454300	41000	41000	41000	41000	0
16	20240704	192100	2551454300	41000	41000	41000	41000	0
17	20240704	192000	2551454300	41000	41000	41000	41000	0
18	20240704	191900	2551454300	41000	41000	41000	41000	0
19	20240704	191800	2551454300	41000	41000	41000	41000	0
20	20240704	191700	2551454300	41000	41000	41000	41000	0
21	20240704	191600	2551454300	41000	41000	41000	41000	0
22	20240704	191500	2551454300	41000	41000	41000	41000	0
23	20240704	191400	2551454300	41000	41000	41000	41000	0
24	20240704	191300	2551454300	41000	41000	41000	41000	0
25	20240704	191200	2551454300	41000	41000	41000	41000	0
26	20240704	191100	2551454300	41000	41000	41000	41000	0
27	20240704	191000	2551454300	41000	41000	41000	41000	0
28	20240704	190900	2551454300	41000	41000	41000	41000	0
29	20240704	190800	2551454300	41000	41000	41000	41000	0
30	20240704	190700	2551454300	41000	41000	41000	41000	0
31	20240704	190600	2551454300	41000	41000	41000	41000	0
32	20240704	190500	2551454300	41000	41000	41000	41000	1907
33	20240704	190400	2551454300	41000	41000	41000	41000	0
34	20240704	190300	2551454300	41000	41000	41000	41000	0
35	20240704	190200	2551454300	41000	41000	41000	41000	0
36	20240704	190100	2551454300	41000	41000	41000	41000	0
37	20240704	190000	2551454300	41000	41000	41000	41000	0
38	20240704	185900	2551454300	41000	41000	41000	41000	0
39	20240704	185800	2551454300	41000	41000	41000	41000	0
40	20240704	185700	2551454300	41000	41000	41000	41000	0
41	20240704	185600	2551454300	41000	41000	41000	41000	0
42	20240704	185500	2551454300	41000	41000	41000	41000	0
43	20240704	185400	2551454300	41000	41000	41000	41000	0
44	20240704	185300	2551454300	41000	41000	41000	41000	0
45	20240704	185200	2551454300	41000	41000	41000	41000	0
46	20240704	185100	2551454300	41000	41000	41000	41000	0
47	20240704	185000	2551454300	41000	41000	41000	41000	0
48	20240704	184900	2551454300	41000	41000	41000	41000	0
49	20240704	184800	2551454300	41000	41000	41000	41000	0
50	20240704	184700	2551454300	41000	41000	41000	41000	0
51	20240704	184600	2551454300	41000	41000	41000	41000	0
52	20240704	184500	2551454300	41000	41000	41000	41000	0
53	20240704	184400	2551454300	41000	41000	41000	41000	0
54	20240704	184300	2551454300	41000	41000	41000	41000	0
55	20240704	184200	2551454300	41000	41000	41000	41000	0
56	20240704	184100	2551454300	41000	41000	41000	41000	0
57	20240704	184000	2551454300	41000	41000	41000	41000	0
58	20240704	183900	2551454300	41000	41000	41000	41000	0
59	20240704	183800	2551454300	41000	41000	41000	41000	0
60	20240704	183700	2551454300	41000	41000	41000	41000	0
61	20240704	183600	2551454300	41000	41000	41000	41000	0
62	20240704	183500	2551454300	41000	41000	41000	41000	1907
63	20240704	183400	2551454300	41000	41000	41000	41000	0
64	20240704	183300	2551454300	41000	41000	41000	41000	0
65	20240704	183200	2551454300	41000	41000	41000	41000	0
66	20240704	183100	2551454300	41000	41000	41000	41000	0
67	20240704	183000	2551454300	41000	41000	41000	41000	0
68	20240704	182900	2551454300	41000	41000	41000	41000	0
69	20240704	182800	2551454300	41000	41000	41000	41000	0
70	20240704	182700	2551454300	41000	41000	41000	41000	0
71	20240704	182600	2551454300	41000	41000	41000	41000	0
72	20240704	182500	2551454300	41000	41000	41000	41000	0
73	20240704	182400	2551454300	41000	41000	41000	41000	0
74	20240704	182300	2551454300	41000	41000	41000	41000	0
75	20240704	182200	2551454300	41000	41000	41000	41000	0
76	20240704	182100	2551454300	41000	41000	41000	41000	0
77	20240704	182000	2551454300	41000	41000	41000	41000	0
78	20240704	181900	2551454300	41000	41000	41000	41000	0
79	20240704	181800	2551454300	41000	41000	41000	41000	0
80	20240704	181700	2551454300	41000	41000	41000	41000	0
81	20240704	181600	2551454300	41000	41000	41000	41000	0
82	20240704	181500	2551454300	41000	41000	41000	41000	0
83	20240704	181400	2551454300	41000	41000	41000	41000	0
84	20240704	181300	2551454300	41000	41000	41000	41000	0
85	20240704	181200	2551454300	41000	41000	41000	41000	0
86	20240704	181100	2551454300	41000	41000	41000	41000	0
87	20240704	181000	2551454300	41000	41000	41000	41000	0
88	20240704	180900	2551454300	41000	41000	41000	41000	0
89	20240704	180800	2551454300	41000	41000	41000	41000	0
90	20240704	180700	2551454300	41000	41000	41000	41000	0
91	20240704	180600	2551454300	41000	41000	41000	41000	0
92	20240704	180500	2551454300	41000	41000	41000	41000	1907
93	20240704	180400	2551454300	41000	41000	41000	41000	0
94	20240704	180300	2551454300	41000	41000	41000	41000	0
95	20240704	180200	2551454300	41000	41000	41000	41000	0
96	20240704	180100	2551454300	41000	41000	41000	41000	0
97	20240704	180000	2551454300	41000	41000	41000	41000	0
98	20240704	175900	2551454300	41000	41000	41000	41000	0
99	20240704	175800	2551454300	41000	41000	41000	41000	0
100	20240704	175700	2551454300	41000	41000	41000	41000	0
101	20240704	175600	2551454300	41000	41000	41000	41000	0
102	20240704	175500	2551454300	41000	41000	41000	41000	0
103	20240704	175400	2551454300	41000	41000	41000	41000	0
104	20240704	175300	2551454300	41000	41000	41000	41000	0
105	20240704	175200	2551454300	41000	41000	41000	41000	0
106	20240704	175100	2551454300	41000	41000	41000	41000	0
107	20240704	175000	2551454300	41000	41000	41000	41000	0
108	20240704	174900	2551454300	41000	41000	41000	41000	0
109	20240704	174800	2551454300	41000	41000	41000	41000	0
110	20240704	174700	2551454300	41000	41000	41000	41000	0
111	20240704	174600	2551454300	41000	41000	41000	41000	0
112	20240704	174500	2551454300	41000	41000	41000	41000	0
113	20240704	174400	2551454300	41000	41000	41000	41000	0
114	20240704	174300	2551454300	41000	41000	41000	41000	0
115	20240704	174200	2551454300	41000	41000	41000	41000	0
116	20240704	174100	2551454300	41000	41000	41000	41000	0
117	20240704	174000	2551454300	41000	41000	41000	41000	0
118	20240704	173900	2551454300	41000	41000	41000	41000	0
119	20240704	173800	2551454300	41000	41000	41000	41000	0
120	20240704	173700	2551454300	41000	41000	41000	41000	0
121	20240704	173600	2551454300	41000	41000	41000	41000	0
122	20240704	173500	2551454300	41000	41000	41000	41000	1907
123	20240704	173400	2551454300	41000	41000	41000	41000	0
124	20240704	173300	2551454300	41000	41000	41000	41000	0
125	20240704	173200	2551454300	41000	41000	41000	41000	0
126	20240704	173100	2551454300	41000	41000	41000	41000	0
127	20240704	173000	2551454300	41000	41000	41000	41000	0
128	20240704	172900	2551454300	41000	41000	41000	41000	0
129	20240704	172800	2551454300	41000	41000	41000	41000	0
130	20240704	172700	2551454300	41000	41000	41000	41000	0
131	20240704	172600	2551454300	41000	41000	41000	41000	0
132	20240704	172500	2551454300	41000	41000	41000	41000	0
133	20240704	172400	2551454300	41000	41000	41000	41000	0
134	20240704	172300	2551454300	41000	41000	41000	41000	0
135	20240704	172200	2551454300	41000	41000	41000	41000	0
136	20240704	172100	2551454300	41000	41000	41000	41000	0
137	20240704	172000	2551454300	41000	41000	41000	41000	0
138	20240704	171900	2551454300	41000	41000	41000	41000	0
139	20240704	171800	2551454300	41000	41000	41000	41000	0
140	20240704	171700	2551454300	41000	41000	41000	41000	0
141	20240704	171600	2551454300	41000	41000	41000	41000	0
142	20240704	171500	2551454300	41000	41000	41000	41000	0
143	20240704	171400	2551454300	41000	41000	41000	41000	0
144	20240704	171300	2551454300	41000	41000	41000	41000	0
145	20240704	171200	2551454300	41000	41000	41000	41000	0
146	20240704	171100	2551454300	41000	41000	41000	41000	0
147	20240704	171000	2551454300	41000	41000	41000	41000	0
148	20240704	170900	2551454300	41000	41000	41000	41000	0
149	20240704	170800	2551454300	41000	41000	41000	41000	0
150	20240704	170700	2551454300	41000	41000	41000	41000	0
151	20240704	170600	2551454300	41000	41000	41000	41000	0
152	20240704	170500	2551454300	41000	41000	41000	41000	1907
153	20240704	170400	2551454300	41000	41000	41000	41000	0
154	20240704	170300	2551454300	41000	41000	41000	41000	0
155	20240704	170200	2551454300	41000	41000	41000	41000	0
156	20240704	170100	2551454300	41000	41000	41000	41000	0
157	20240704	170000	2551454300	41000	41000	41000	41000	0
158	20240704	165900	2551454300	41000	41000	41000	41000	0
159	20240704	165800	2551454300	41000	41000	41000	41000	0
160	20240704	165700	2551454300	41000	41000	41000	41000	0
161	20240704	165600	2551454300	41000	41000	41000	41000	0
162	20240704	165500	2551454300	41000	41000	41000	41000	0
163	20240704	165400	2551454300	41000	41000	41000	41000	0
164	20240704	165300	2551454300	41000	41000	41000	41000	0
165	20240704	165200	2551454300	41000	41000	41000	41000	0
166	20240704	165100	2551454300	41000	41000	41000	41000	0
167	20240704	165000	2551454300	41000	41000	41000	41000	0
168	20240704	164900	2551454300	41000	41000	41000	41000	0
169	20240704	164800	2551454300	41000	41000	41000	41000	0
170	20240704	164700	2551454300	41000	41000	41000	41000	0
171	20240704	164600	2551454300	41000	41000	41000	41000	0
172	20240704	164500	2551454300	41000	41000	41000	41000	0
173	20240704	164400	2551454300	41000	41000	41000	41000	0
174	20240704	164300	2551454300	41000	41000	41000	41000	0
175	20240704	164200	2551454300	41000	41000	41000	41000	0
176	20240704	164100	2551454300	41000	41000	41000	41000	0
177	20240704	164000	2551454300	41000	41000	41000	41000	0
178	20240704	163900	2551454300	41000	41000	41000	41000	0
179	20240704	163800	2551454300	41000	41000	41000	41000	0
180	20240704	163700	2551454300	41000	41000	41000	41000	0
181	20240704	163600	2551454300	41000	41000	41000	41000	0
182	20240704	163500	2551454300	41000	41000	41000	41000	1907
183	20240704	163400	2551454300	41000	41000	41000	41000	0
184	20240704	163300	2551454300	41000	41000	41000	41000	0
185	20240704	163200	2551454300	41000	41000	41000	41000	0
186	20240704	163100	2551454300	41000	41000	41000	41000	0
187	20240704	163000	2551454300	41000	41000	41000	41000	0
188	20240704	162900	2551454300	41000	41000	41000	41000	0
189	20240704	162800	2551454300	41000	41000	41000	41000	0
190	20240704	162700	2551454300	41000	41000	41000	41000	0
191	20240704	162600	2551454300	41000	41000	41000	41000	0
192	20240704	162500	2551454300	41000	41000	41000	41000	0
193	20240704	162400	2551454300	41000	41000	41000	41000	0
194	20240704	162300	2551454300	41000	41000	41000	41000	0
195	20240704	162200	2551454300	41000	41000	41000	41000	0
196	20240704	162100	2551454300	41000	41000	41000	41000	0
197	20240704	162000	2551454300	41000	41000	41000	41000	0
198	20240704	161900	2551454300	41000	41000	41000	41000	0
199	20240704	161800	2551454300	41000	41000	41000	41000	0
200	20240704	161700	2551454300	41000	41000	41000	41000	0
201	20240704	161600	2551454300	41000	41000	41000	41000	0
202	20240704	161500	2551454300	41000	41000	41000	41000	0
203	20240704	161400	2551454300	41000	41000	41000	41000	0
204	20240704	161300	2551454300	41000	41000	41000	41000	0
205	20240704	161200	2551454300	41000	41000	41000	41000	0
206	20240704	161100	2551454300	41000	41000	41000	41000	0
207	20240704	161000	2551454300	41000	41000	41000	41000	0
208	20240704	160900	2551454300	41000	41000	41000	41000	0
209	20240704	160800	2551454300	41000	41000	41000	41000	0
210	20240704	160700	2551454300	41000	41000	41000	41000	0
211	20240704	160600	2551454300	41000	41000	41000	41000	0
212	20240704	160500	2551454300	41000	41000	41000	41000	1907
213	20240704	160400	2551454300	41000	41000	41000	41000	0
214	20240704	160300	2551454300	41000	41000	41000	41000	0
215	20240704	160200	2551454300	41000	41000	41000	41000	0
216	20240704	160100	2551454300	41000	41000	41000	41000	0
217	20240704	160000	2551454300	41000	41000	41000	41000	0
218	20240704	155900	2551454300	41000	41000	41000	41000	0
219	20240704	155800	2551454300	41000	41000	41000	41000	0
220	20240704	155700	2551454300	41000	41000	41000	41000	0
221	20240704	155600	2551454300	41000	41000	41000	41000	0
222	20240704	155500	2551454300	41000	41000	41000	41000	0
223	20240704	155400	2551454300	41000	41000	41000	41000	0
224	20240704	155300	2551454300	41000	41000	41000	41000	0
225	20240704	155200	2551454300	41000	41000	41000	41000	0
226	20240704	155100	2551454300	41000	41000	41000	41000	0
227	20240704	155000	2551454300	41000	41000	41000	41000	0
228	20240704	154900	2551454300	41000	41000	41000	41000	0
229	20240704	154800	2551454300	41000	41000	41000	41000	0
230	20240704	154700	2551454300	41000	41000	41000	41000	0
231	20240704	154600	2551454300	41000	41000	41000	41000	0
232	20240704	154500	2551454300	41000	41000	41000	41000	0
233	20240704	154400	2551454300	41000	41000	41000	41000	0
234	20240704	154300	2551454300	41000	41000	41000	41000	0
235	20240704	154200	2551454300	41000	41000	41000	41000	0
236	20240704	154100	2551454300	41000	41000	41000	41000	0
237	20240704	154000	2551454300	41000	41000	41000	41000	0
238	20240704	153900	2551454300	41000	41000	41000	41000	0
239	20240704	153800	2551454300	41000	41000	41000	41000	0
240	20240704	153700	2551454300	41000	41000	41000	41000	0
241	20240704	153600	2551454300	41000	41000	41000	41000	0
242	20240704	153500	2551454300	41000	41000	41000	41000	1907
243	20240704	153400	2551454300	41000	41000	41000	41000	0
244	20240704	153300	2551454300	41000	41000	41000	41000	0
245	20240704	153200	2551454300	41000	41000	41000	41000	0
246	20240704	153100	2551454300	41000	41000	41000	41000	0
247	20240704	153000	2551454300	41000	41000	41000	41000	1907
248	20240704	152900	2473267300	40900	40900	40900	40900	0
249	20240704	152800	2473267300	40900	40900	40900	40900	0
250	20240704	152700	2473267300	40900	40900	40900	40900	0
251	20240704	152600	2473267300	40900	40900	40900	40900	0
252	20240704	152500	2473267300	40900	40900	40900	40900	0
253	20240704	152400	2473267300	40900	40900	40900	40900	0
254	20240704	152300	2473267300	40900	40900	40900	40900	0
255	20240704	152200	2473267300	40900	40900	40900	40900	0
256	20240704	152100	2473267300	40900	40900	40900	40900	0
257	20240704	152000	2473267300	40900	40900	40900	40900	0
258	20240704	151900	2473267300	40900	40800	40900	40800	3816
259	20240704	151800	2317404000	40800	40900	40900	40800	1336
260	20240704	151700	2262837200	40900	40950	40950	40900	173
261	20240704	151600	2255752950	40950	41050	41050	40950	149
262	20240704	151500	2249643900	41050	41150	41150	40950	51
263	20240704	151400	2247550350	41250	41250	41250	41250	132
264	20240704	151300	2242105350	41300	40950	41300	40950	1252
265	20240704	151200	2190578750	41000	41000	41000	41000	115
266	20240704	151100	2185863750	41050	41000	41050	41000	266
267	20240704	151000	2174952450	41000	40950	41000	40900	1877
268	20240704	150900	2098103350	40950	41150	41150	40950	706
269	20240704	150800	2069137300	41100	41100	41100	41050	71
270	20240704	150700	2066222600	41150	41150	41150	41050	93
271	20240704	150600	2062395850	41050	41100	41100	41050	242
272	20240704	150500	2052457050	41050	41050	41150	41050	33
273	20240704	150400	2051101200	41100	41100	41150	41000	1121
274	20240704	150300	2005125700	41150	41150	41150	41150	115
275	20240704	150200	2000393450	41050	41000	41050	41000	97
276	20240704	150100	1996411650	41000	41150	41150	41000	3065
277	20240704	150000	1870601750	41100	41350	41350	41100	411
278	20240704	145900	1853685350	41350	41250	41350	41250	130
279	20240704	145800	1848320750	41200	41300	41300	41200	108
280	20240704	145700	1843861500	41350	41350	41350	41350	761
281	20240704	145600	1812394150	41350	41300	41350	41300	113
282	20240704	145500	1807722550	41350	41300	41350	41300	9
283	20240704	145400	1807350600	41300	41300	41300	41150	593
284	20240704	145300	1782927600	41250	41300	41350	41250	203
285	20240704	145200	1774534550	41300	41300	41300	41250	403
286	20240704	145100	1757890800	41300	41350	41350	41300	11
287	20240704	145000	1757436050	41400	41350	41400	41350	131
288	20240704	144900	1752014250	41350	41500	41500	41350	229
289	20240704	144800	1742536700	41400	41350	41450	41350	72
290	20240704	144700	1739557650	41350	41450	41450	41350	59
291	20240704	144600	1737116350	41400	41350	41400	41350	106
292	20240704	144500	1732730100	41350	41450	41450	41350	78
293	20240704	144400	1729499700	41500	41500	41500	41450	140
294	20240704	144300	1723691200	41550	41450	41550	41450	61
295	20240704	144200	1721162550	41450	41400	41450	41400	106
296	20240704	144100	1716770400	41400	41400	41400	41400	56
297	20240704	144000	1714452000	41400	41450	41450	41400	44
298	20240704	143900	1712629900	41450	41450	41500	41450	75
299	20240704	143800	1709521100	41450	41450	41450	41450	86
300	20240704	143700	1705956400	41450	41500	41500	41450	89
301	20240704	143600	1702265450	41500	41450	41500	41450	144
302	20240704	143500	1696290850	41450	41400	41500	41350	113
303	20240704	143400	1691605950	41350	41450	41500	41350	87
304	20240704	143300	1688002650	41450	41450	41450	41450	57
305	20240704	143200	1685640000	41450	41450	41450	41450	78
306	20240704	143100	1682406900	41350	41400	41450	41350	139
307	20240704	143000	1676652400	41450	41400	41450	41400	61
308	20240704	142900	1674126900	41400	41350	41400	41350	78
309	20240704	142800	1670899050	41350	41350	41350	41350	57
310	20240704	142700	1668542100	41400	41350	41450	41350	134
311	20240704	142600	1662998400	41350	41350	41350	41350	55
312	20240704	142500	1660724150	41400	41350	41400	41350	135
313	20240704	142400	1655138350	41350	41350	41450	41350	51
314	20240704	142300	1653029300	41350	41300	41350	41300	113
315	20240704	142200	1648359500	41300	41300	41300	41250	71
316	20240704	142100	1645428600	41300	41350	41450	41300	68
317	20240704	142000	1642617250	41350	41250	41350	41250	127
318	20240704	141900	1637372400	41250	41350	41400	41250	184
319	20240704	141800	1629761450	41350	41400	41400	41350	60
320	20240704	141700	1627280300	41350	41300	41350	41300	61
321	20240704	141600	1624760800	41300	41300	41300	41300	58
322	20240704	141500	1622365400	41300	41300	41400	41300	187
323	20240704	141400	1614634100	41400	41300	41400	41300	58
324	20240704	141300	1612238500	41300	41350	41400	41300	240
325	20240704	141200	1602316150	41350	41350	41350	41350	57
326	20240704	141100	1599959200	41350	41350	41350	41350	147
327	20240704	141000	1593880750	41350	41300	41350	41300	57
328	20240704	140900	1591526600	41300	41350	41400	41300	165
329	20240704	140800	1584699900	41350	41350	41400	41350	92
330	20240704	140700	1580895550	41400	41400	41400	41400	87
331	20240704	140600	1577293750	41400	41350	41400	41300	59
332	20240704	140500	1574852650	41350	41350	41350	41350	76
333	20240704	140400	1571710050	41350	41400	41400	41350	123
334	20240704	140300	1566619100	41400	41350	41400	41350	74
335	20240704	140200	1563558450	41350	41300	41350	41300	60
336	20240704	140100	1561078850	41350	41350	41350	41350	52
337	20240704	140000	1558928650	41350	41400	41400	41350	73
338	20240704	135900	1555909350	41400	41400	41400	41300	156
339	20240704	135800	1549453750	41450	41350	41450	41350	88
340	20240704	135700	1545811800	41300	41300	41300	41300	60
341	20240704	135600	1543333800	41300	41300	41300	41250	83
342	20240704	135500	1539907300	41300	41250	41350	41250	133
343	20240704	135400	1534415650	41250	41250	41250	41250	57
344	20240704	135300	1532064400	41250	41300	41350	41250	653
345	20240704	135200	1505109200	41300	41300	41400	41300	197
346	20240704	135100	1496961900	41400	41400	41400	41400	36
347	20240704	135000	1495471500	41400	41350	41400	41300	126
348	20240704	134900	1490259200	41350	41300	41400	41300	125
349	20240704	134800	1485093250	41350	41350	41350	41300	158
350	20240704	134700	1478563400	41300	41300	41300	41300	66
351	20240704	134600	1475837600	41350	41300	41350	41250	118
352	20240704	134500	1470961200	41350	41250	41400	41250	130
353	20240704	134400	1465588250	41250	41300	41300	41250	120
354	20240704	134300	1460633850	41400	41300	41400	41200	544
355	20240704	134200	1438187700	41300	41350	41350	41300	212
356	20240704	134100	1429424250	41350	41450	41450	41350	198
357	20240704	134000	1421223200	41400	41450	41450	41400	85
358	20240704	133900	1417703650	41500	41550	41600	41500	324
359	20240704	133800	1404247900	41550	41550	41550	41550	81
360	20240704	133700	1400882350	41500	41500	41500	41500	85
361	20240704	133600	1397354850	41500	41500	41550	41500	65
362	20240704	133500	1394657200	41500	41500	41500	41500	58
363	20240704	133400	1392250200	41500	41550	41550	41500	60
364	20240704	133300	1389760100	41500	41550	41550	41450	58
365	20240704	133200	1387354450	41650	41650	41650	41500	303
366	20240704	133100	1374741600	41650	41700	41750	41650	155
367	20240704	133000	1368279250	41650	41650	41650	41600	97
368	20240704	132900	1364242600	41650	41600	41650	41550	57
369	20240704	132800	1361872750	41600	41600	41600	41600	105
370	20240704	132700	1357504750	41700	41800	42050	41700	169
371	20240704	132600	1350433800	41700	41600	41700	41600	107
372	20240704	132500	1345976200	41600	41500	41600	41500	126
373	20240704	132400	1340737500	41600	41600	41600	41500	50
374	20240704	132300	1338660300	41500	41500	41500	41450	164
375	20240704	132200	1331857100	41450	41400	41450	41400	104
376	20240704	132100	1327549200	41450	41400	41450	41400	50
377	20240704	132000	1325478200	41450	41500	41500	41450	98
378	20240704	131900	1321413500	41450	41450	41450	41450	87
379	20240704	131800	1317807350	41450	41450	41450	41350	88
380	20240704	131700	1314159950	41450	41400	41500	41400	57
381	20240704	131600	1311798600	41500	41400	41500	41400	146
382	20240704	131500	1305745700	41400	41400	41450	41400	71
383	20240704	131400	1302805650	41400	41450	41450	41400	141
384	20240704	131300	1296962550	41450	41450	41500	41450	43
385	20240704	131200	1295180050	41450	41400	41450	41400	79
386	20240704	131100	1291906950	41450	41450	41450	41450	91
387	20240704	131000	1288135000	41450	41450	41500	41450	80
388	20240704	130900	1284818900	41450	41450	41450	41400	74
389	20240704	130800	1281753000	41450	41500	41550	41450	182
390	20240704	130700	1274197150	41500	41550	41600	41500	105
391	20240704	130600	1269835700	41550	41550	41550	41500	68
392	20240704	130500	1267013350	41500	41500	41550	41450	153
393	20240704	130400	1260665400	41550	41700	41700	41500	140
394	20240704	130300	1254835600	41600	41650	41650	41550	135
395	20240704	130200	1249219400	41700	41850	41850	41600	409
396	20240704	130100	1232138150	41900	41950	42100	41900	286
397	20240704	130000	1220135500	42000	42000	42050	42000	77
398	20240704	125900	1216901400	42050	42050	42050	42050	102
399	20240704	125800	1212612300	42000	42000	42000	42000	56
400	20240704	125700	1210260300	42050	42000	42050	42000	7
401	20240704	125600	1209966050	42000	41950	42000	41950	56
402	20240704	125500	1207614100	42000	41900	42000	41900	8
403	20240704	125400	1207278350	41950	41950	42000	41950	700
404	20240704	125300	1177884700	41950	41950	41950	41950	5
405	20240704	125200	1177674950	42000	41950	42000	41950	86
406	20240704	125100	1174063050	41900	41950	42000	41900	188
407	20240704	125000	1166171850	41900	41900	41900	41900	11
408	20240704	124900	1165710950	41900	41900	41950	41900	110
409	20240704	124800	1161097750	41900	41850	41900	41850	24
410	20240704	124700	1160092200	41900	41850	41900	41850	388
411	20240704	124600	1143849150	41800	41800	41850	41800	355
412	20240704	124500	1129007650	41800	41650	41800	41650	291
413	20240704	124400	1116851050	41650	41700	41800	41550	692
414	20240704	124300	1087991600	41650	41650	41650	41650	5
415	20240704	124200	1087783350	41650	41450	41650	41450	67
416	20240704	124100	1084993100	41600	41600	41650	41450	289
417	20240704	124000	1072984300	41500	41550	41550	41500	7
418	20240704	123900	1072693550	41550	41450	41550	41450	89
419	20240704	123800	1068996800	41500	41400	41500	41400	29
420	20240704	123700	1067793850	41400	41500	41500	41400	108
421	20240704	123600	1063312050	41400	41400	41400	41400	21
422	20240704	123500	1062442650	41400	41400	41450	41400	455
423	20240704	123400	1043585550	41350	41250	41400	41250	222
424	20240704	123300	1034399900	41300	41300	41300	41300	0
425	20240704	123200	1034399900	41300	41150	41300	41150	254
426	20240704	123100	1023921150	41250	41150	41250	41150	92
427	20240704	123000	1020126550	41150	41150	41150	41150	50
428	20240704	122900	1018069050	41150	41150	41150	41100	151
429	20240704	122800	1011855450	41100	41200	41200	41100	203
430	20240704	122700	1003501900	41100	41100	41100	41100	2
431	20240704	122600	1003419700	41100	41100	41100	41100	1
432	20240704	122500	1003378600	41200	41100	41200	41100	4
433	20240704	122400	1003213900	41200	41100	41200	41100	6
434	20240704	122300	1002966800	41100	41100	41100	41100	0
435	20240704	122200	1002966800	41100	41200	41200	41100	8
436	20240704	122100	1002637500	41150	41150	41150	41150	286
437	20240704	122000	990868600	41150	41150	41150	41150	16
438	20240704	121900	990210200	41150	41150	41150	41150	1
439	20240704	121800	990169050	41250	41150	41250	41150	4
440	20240704	121700	990004150	41200	41250	41250	41200	442
441	20240704	121600	971793400	41250	41250	41250	41250	1
442	20240704	121500	971752150	41250	41250	41250	41250	65
443	20240704	121400	969070900	41200	41250	41250	41200	26
444	20240704	121300	967998500	41200	41200	41200	41200	1
445	20240704	121200	967957300	41200	41250	41250	41200	8
446	20240704	121100	967627350	41250	41250	41250	41200	83
447	20240704	121000	964207650	41250	41200	41250	41200	6
448	20240704	120900	963960200	41200	41250	41250	41200	4
449	20240704	120800	963795250	41200	41250	41250	41200	2
450	20240704	120700	963712800	41250	41250	41250	41250	1
451	20240704	120600	963671550	41200	41200	41200	41200	9
452	20240704	120500	963300750	41250	41250	41250	41250	5
453	20240704	120400	963094500	41250	41250	41250	41250	0
454	20240704	120300	963094500	41250	41250	41250	41250	1
455	20240704	120200	963053250	41300	41250	41300	41250	3
456	20240704	120100	962929400	41200	41200	41200	41200	0
457	20240704	120000	962929400	41200	41200	41200	41200	3
458	20240704	115900	962805800	41250	41200	41250	41150	537
459	20240704	115800	940680800	41200	41200	41300	41200	3
460	20240704	115700	940557100	41200	41200	41200	41200	6
461	20240704	115600	940309900	41200	41200	41300	41200	54
462	20240704	115500	938084900	41200	41200	41200	41200	2
463	20240704	115400	938002500	41200	41200	41200	41200	2
464	20240704	115300	937920100	41200	41300	41350	41200	20
465	20240704	115200	937094250	41200	41200	41200	41200	2
466	20240704	115100	937011850	41300	41250	41300	41200	59
467	20240704	115000	934578100	41200	41200	41200	41200	3
468	20240704	114900	934454500	41250	41200	41250	41200	66
469	20240704	114800	931734900	41200	41200	41200	41200	41
470	20240704	114700	930045700	41200	41250	41250	41200	6
471	20240704	114600	929798350	41300	41200	41300	41200	6
472	20240704	114500	929550650	41200	41200	41200	41200	2
473	20240704	114400	929468250	41200	41200	41200	41200	3
474	20240704	114300	929344650	41300	41200	41300	41200	3
475	20240704	114200	929220850	41200	41200	41200	41200	2
476	20240704	114100	929138450	41200	41200	41300	41200	6
477	20240704	114000	928891150	41200	41300	41300	41200	13
478	20240704	113900	928355350	41200	41250	41250	41200	12
479	20240704	113800	927860750	41250	41150	41250	41150	3
480	20240704	113700	927737100	41150	41150	41150	41150	2
481	20240704	113600	927654800	41250	41200	41250	41150	125
482	20240704	113500	922505400	41200	41200	41200	41200	2
483	20240704	113400	922423000	41200	41200	41200	41200	1
484	20240704	113300	922381800	41300	41150	41300	41150	4
485	20240704	113200	922216900	41150	41150	41150	41150	5
486	20240704	113100	922011150	41150	41250	41250	41150	3
487	20240704	113000	921887500	41250	41200	41250	41150	21
488	20240704	112900	921022500	41200	41250	41250	41200	2
489	20240704	112800	920940050	41250	41250	41250	41250	1
490	20240704	112700	920898800	41250	41200	41250	41200	4
491	20240704	112600	920733950	41200	41200	41200	41200	21
492	20240704	112500	919868750	41200	41200	41200	41200	26
493	20240704	112400	918797550	41200	41300	41400	41200	34
494	20240704	112300	917393350	41200	41200	41200	41200	14
495	20240704	112200	916816550	41200	41200	41200	41200	27
496	20240704	112100	915704150	41100	41150	41150	41100	2
497	20240704	112000	915621900	41150	41100	41150	41100	823
498	20240704	111900	881796500	41100	41100	41100	41100	7
499	20240704	111800	881508800	41150	41150	41150	41150	62
500	20240704	111700	878957500	41150	41150	41250	41150	127
501	20240704	111600	873731000	41150	41150	41250	41150	29
502	20240704	111500	872536650	41150	41250	41250	41150	138
503	20240704	111400	866857250	41250	41200	41300	41200	34
504	20240704	111300	865456100	41200	41200	41200	41200	34
505	20240704	111200	864055300	41200	41200	41200	41200	44
506	20240704	111100	862242500	41200	41200	41200	41200	28
507	20240704	111000	861088900	41100	41150	41150	41100	122
508	20240704	110900	856074550	41100	41100	41100	41100	8
509	20240704	110800	855745750	41100	41100	41100	41050	467
510	20240704	110700	836565350	41100	41050	41100	41050	21
511	20240704	110600	835702950	41100	41000	41100	41000	11
512	20240704	110500	835251100	41050	41050	41050	41000	54
513	20240704	110400	833036450	41100	41300	41300	41000	2912
514	20240704	110300	713101400	41300	41300	41300	41300	3
515	20240704	110200	712977500	41250	41250	41250	41250	6
516	20240704	110100	712730000	41300	41300	41300	41250	533
517	20240704	110000	690743100	41250	41250	41250	41250	3
518	20240704	105900	690619350	41300	41300	41300	41300	128
519	20240704	105800	685332950	41300	41400	41400	41300	3
520	20240704	105700	685208850	41300	41300	41300	41300	1
521	20240704	105600	685167550	41450	41350	41450	41350	80
522	20240704	105500	681854200	41300	41350	41350	41300	5
523	20240704	105400	681647500	41350	41300	41350	41250	104
524	20240704	105300	677352300	41300	41300	41300	41300	17
525	20240704	105200	676650200	41300	41250	41300	41250	17
526	20240704	105100	675948200	41300	41350	41350	41250	163
527	20240704	105000	669213850	41300	41350	41350	41300	13
528	20240704	104900	668676350	41300	41300	41300	41300	28
529	20240704	104800	667519950	41300	41450	41450	41300	2058
530	20240704	104700	582425150	41450	41500	41500	41450	52
531	20240704	104600	580267200	41500	41450	41500	41450	4
532	20240704	104500	580101300	41450	41500	41500	41450	212
533	20240704	104400	571313300	41450	41450	41450	41450	168
534	20240704	104300	564349700	41450	41450	41450	41450	2
535	20240704	104200	564266800	41500	41500	41500	41500	3
536	20240704	104100	564142300	41450	41450	41450	41450	2
537	20240704	104000	564059400	41500	41400	41500	41400	11
538	20240704	103900	563603900	41400	41400	41400	41400	272
539	20240704	103800	552343100	41450	41500	41500	41450	40
540	20240704	103700	550684950	41450	41450	41450	41450	0
541	20240704	103600	550684950	41450	41450	41450	41450	1
542	20240704	103500	550643500	41500	41450	41500	41450	13
543	20240704	103400	550104550	41500	41500	41500	41500	33
544	20240704	103300	548735050	41500	41450	41500	41450	8
545	20240704	103200	548403150	41500	41400	41500	41400	8
546	20240704	103100	548071650	41400	41400	41400	41400	1
547	20240704	103000	548030250	41500	41400	41500	41400	16
548	20240704	102900	547366350	41500	41500	41500	41500	12
549	20240704	102800	546868350	41400	41450	41450	41400	52
550	20240704	102700	544713000	41450	41450	41450	41450	3
551	20240704	102600	544588650	41350	41450	41450	41350	4
552	20240704	102500	544422950	41450	41350	41450	41350	5
553	20240704	102400	544215900	41400	41350	41400	41350	18
554	20240704	102300	543471550	41300	41350	41350	41300	220
555	20240704	102200	534385500	41350	41450	41450	41350	187
556	20240704	102100	526650050	41400	41450	41500	41400	87
557	20240704	102000	523044750	41450	41500	41500	41450	95
558	20240704	101900	519106750	41450	41500	41500	41450	177
559	20240704	101800	511761800	41500	41500	41500	41500	1
560	20240704	101700	511720300	41500	41500	41500	41500	401
561	20240704	101600	495078800	41600	41650	41650	41550	16
562	20240704	101500	494413700	41550	41600	41600	41550	26
563	20240704	101400	493332950	41600	41600	41600	41600	1
564	20240704	101300	493291350	41600	41700	41700	41600	19
565	20240704	101200	492500750	41600	41700	41700	41600	3
566	20240704	101100	492375850	41600	41600	41600	41600	40
567	20240704	101000	490711850	41500	41500	41600	41500	22
568	20240704	100900	489798750	41600	41550	41600	41550	4
569	20240704	100800	489632400	41600	41600	41600	41600	0
570	20240704	100700	489632400	41600	41500	41600	41500	3
571	20240704	100600	489507800	41600	41500	41600	41500	18
572	20240704	100500	488760600	41600	41600	41600	41500	123
573	20240704	100400	483655900	41600	41650	41650	41550	1168
574	20240704	100300	435064650	41650	41700	41700	41650	124
575	20240704	100200	429896950	41650	41650	41700	41650	9
576	20240704	100100	429522050	41650	41600	41650	41600	7
577	20240704	100000	429230550	41600	41650	41650	41600	12
578	20240704	095900	428731000	41650	41650	41650	41600	31
579	20240704	095800	427439950	41650	41700	41700	41650	28
580	20240704	095700	426272900	41600	41650	41700	41600	64
581	20240704	095600	423604900	41650	41650	41650	41600	110
582	20240704	095500	419023600	41600	41600	41600	41600	513
583	20240704	095400	397682800	41600	41600	41600	41600	46
584	20240704	095300	395769200	41600	41550	41600	41550	26
585	20240704	095200	394687650	41600	41600	41600	41600	1
586	20240704	095100	394646050	41600	41600	41600	41600	5
587	20240704	095000	394438050	41600	41600	41600	41500	65
588	20240704	094900	391734150	41500	41500	41500	41500	1
589	20240704	094800	391692650	41500	41600	41600	41500	49
590	20240704	094700	389654750	41600	41600	41600	41600	3
591	20240704	094600	389529950	41600	41550	41600	41500	15
592	20240704	094500	388906400	41550	41550	41550	41550	1
593	20240704	094400	388864850	41600	41600	41600	41600	2
594	20240704	094300	388781650	41450	41400	41450	41400	309
595	20240704	094200	375974500	41400	41400	41400	41400	90
596	20240704	094100	372248500	41450	41400	41450	41400	15
597	20240704	094000	371627350	41450	41400	41450	41400	3
598	20240704	093900	371503050	41400	41400	41400	41400	63
599	20240704	093800	368894850	41350	41400	41400	41300	8
600	20240704	093700	368564300	41300	41300	41300	41250	132
601	20240704	093600	363116350	41250	41300	41300	41250	61
602	20240704	093500	360599200	41250	41400	41400	41250	1084
603	20240704	093400	315833450	41450	41400	41450	41400	122
604	20240704	093300	310780550	41400	41350	41400	41350	423
605	20240704	093200	293272600	41350	41350	41450	41300	106
606	20240704	093100	288893600	41250	41250	41250	41250	383
607	20240704	093000	273094850	41250	41400	41400	41250	795
608	20240704	092900	240248300	41400	41600	41600	41400	476
609	20240704	092800	220496850	41650	41650	41650	41650	0
610	20240704	092700	220496850	41650	41450	41650	41450	35
611	20240704	092600	219045700	41550	41550	41550	41550	13
612	20240704	092500	218505550	41550	41500	41550	41450	54
613	20240704	092400	216265500	41500	41500	41500	41500	116
614	20240704	092300	211451500	41550	41650	41650	41500	1018
615	20240704	092200	169174850	41600	41600	41600	41600	3
616	20240704	092100	169050050	41600	41600	41600	41600	70
617	20240704	092000	166138050	41600	41700	41700	41600	27
618	20240704	091900	165012250	41600	41650	41700	41600	97
619	20240704	091800	160971450	41700	41650	41700	41650	56
620	20240704	091700	158638800	41650	41650	41700	41650	25
621	20240704	091600	157597500	41650	41600	41650	41600	84
622	20240704	091500	154099200	41550	41600	41600	41550	123
623	20240704	091400	148985850	41600	41600	41600	41550	295
624	20240704	091300	136717000	41600	41550	41600	41500	551
625	20240704	091200	113842500	41500	41700	41700	41500	705
626	20240704	091100	84542400	41700	41800	41800	41650	11
627	20240704	091000	84083150	41650	41650	41700	41650	150
628	20240704	090900	77833950	41600	41650	41650	41600	81
629	20240704	090800	74460850	41600	41650	41650	41600	232
630	20240704	090700	64803450	41700	41650	41700	41600	79
631	20240704	090600	61513550	41800	41800	41800	41600	126
632	20240704	090500	56266150	41650	41800	41850	41650	199
633	20240704	090400	47954750	41800	41850	41850	41800	66
634	20240704	090300	45192700	41850	42050	42050	41850	158
635	20240704	090200	38564850	42100	42250	42250	42100	489
636	20240704	090100	17928550	42200	42550	42600	42200	55
637	20240704	090000	15587850	42550	42200	42550	42200	369