KissMeData/039200/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192600	16446779850	42350	42350	42350	42350	3731
3	20240711	192500	16446779850	42350	42350	42350	42350	0
4	20240711	192400	16446779850	42350	42350	42350	42350	0
5	20240711	192300	16446779850	42350	42350	42350	42350	0
6	20240711	192200	16446779850	42350	42350	42350	42350	0
7	20240711	192100	16446779850	42350	42350	42350	42350	0
8	20240711	192000	16446779850	42350	42350	42350	42350	0
9	20240711	191900	16446779850	42350	42350	42350	42350	0
10	20240711	191800	16446779850	42350	42350	42350	42350	0
11	20240711	191700	16446779850	42350	42350	42350	42350	0
12	20240711	191600	16446779850	42350	42350	42350	42350	0
13	20240711	191500	16446779850	42350	42350	42350	42350	0
14	20240711	191400	16446779850	42350	42350	42350	42350	0
15	20240711	191300	16446779850	42350	42350	42350	42350	0
16	20240711	191200	16446779850	42350	42350	42350	42350	0
17	20240711	191100	16446779850	42350	42350	42350	42350	0
18	20240711	191000	16446779850	42350	42350	42350	42350	0
19	20240711	190900	16446779850	42350	42350	42350	42350	0
20	20240711	190800	16446779850	42350	42350	42350	42350	0
21	20240711	190700	16446779850	42350	42350	42350	42350	0
22	20240711	190600	16446779850	42350	42350	42350	42350	0
23	20240711	190500	16446779850	42350	42350	42350	42350	0
24	20240711	190400	16446779850	42350	42350	42350	42350	0
25	20240711	190300	16446779850	42350	42350	42350	42350	0
26	20240711	190200	16446779850	42350	42350	42350	42350	0
27	20240711	190100	16446779850	42350	42350	42350	42350	0
28	20240711	190000	16446779850	42350	42350	42350	42350	0
29	20240711	185900	16446779850	42350	42350	42350	42350	0
30	20240711	185800	16446779850	42350	42350	42350	42350	0
31	20240711	185700	16446779850	42350	42350	42350	42350	0
32	20240711	185600	16446779850	42350	42350	42350	42350	3731
33	20240711	185500	16446779850	42350	42350	42350	42350	0
34	20240711	185400	16446779850	42350	42350	42350	42350	0
35	20240711	185300	16446779850	42350	42350	42350	42350	0
36	20240711	185200	16446779850	42350	42350	42350	42350	0
37	20240711	185100	16446779850	42350	42350	42350	42350	0
38	20240711	185000	16446779850	42350	42350	42350	42350	0
39	20240711	184900	16446779850	42350	42350	42350	42350	0
40	20240711	184800	16446779850	42350	42350	42350	42350	0
41	20240711	184700	16446779850	42350	42350	42350	42350	0
42	20240711	184600	16446779850	42350	42350	42350	42350	0
43	20240711	184500	16446779850	42350	42350	42350	42350	0
44	20240711	184400	16446779850	42350	42350	42350	42350	0
45	20240711	184300	16446779850	42350	42350	42350	42350	0
46	20240711	184200	16446779850	42350	42350	42350	42350	0
47	20240711	184100	16446779850	42350	42350	42350	42350	0
48	20240711	184000	16446779850	42350	42350	42350	42350	0
49	20240711	183900	16446779850	42350	42350	42350	42350	0
50	20240711	183800	16446779850	42350	42350	42350	42350	0
51	20240711	183700	16446779850	42350	42350	42350	42350	0
52	20240711	183600	16446779850	42350	42350	42350	42350	0
53	20240711	183500	16446779850	42350	42350	42350	42350	0
54	20240711	183400	16446779850	42350	42350	42350	42350	0
55	20240711	183300	16446779850	42350	42350	42350	42350	0
56	20240711	183200	16446779850	42350	42350	42350	42350	0
57	20240711	183100	16446779850	42350	42350	42350	42350	0
58	20240711	183000	16446779850	42350	42350	42350	42350	0
59	20240711	182900	16446779850	42350	42350	42350	42350	0
60	20240711	182800	16446779850	42350	42350	42350	42350	0
61	20240711	182700	16446779850	42350	42350	42350	42350	0
62	20240711	182600	16446779850	42350	42350	42350	42350	3731
63	20240711	182500	16446779850	42350	42350	42350	42350	0
64	20240711	182400	16446779850	42350	42350	42350	42350	0
65	20240711	182300	16446779850	42350	42350	42350	42350	0
66	20240711	182200	16446779850	42350	42350	42350	42350	0
67	20240711	182100	16446779850	42350	42350	42350	42350	0
68	20240711	182000	16446779850	42350	42350	42350	42350	0
69	20240711	181900	16446779850	42350	42350	42350	42350	0
70	20240711	181800	16446779850	42350	42350	42350	42350	0
71	20240711	181700	16446779850	42350	42350	42350	42350	0
72	20240711	181600	16446779850	42350	42350	42350	42350	0
73	20240711	181500	16446779850	42350	42350	42350	42350	0
74	20240711	181400	16446779850	42350	42350	42350	42350	0
75	20240711	181300	16446779850	42350	42350	42350	42350	0
76	20240711	181200	16446779850	42350	42350	42350	42350	0
77	20240711	181100	16446779850	42350	42350	42350	42350	0
78	20240711	181000	16446779850	42350	42350	42350	42350	0
79	20240711	180900	16446779850	42350	42350	42350	42350	0
80	20240711	180800	16446779850	42350	42350	42350	42350	0
81	20240711	180700	16446779850	42350	42350	42350	42350	0
82	20240711	180600	16446779850	42350	42350	42350	42350	0
83	20240711	180500	16446779850	42350	42350	42350	42350	0
84	20240711	180400	16446779850	42350	42350	42350	42350	0
85	20240711	180300	16446779850	42350	42350	42350	42350	0
86	20240711	180200	16446779850	42350	42350	42350	42350	0
87	20240711	180100	16446779850	42350	42350	42350	42350	0
88	20240711	180000	16446779850	42350	42350	42350	42350	0
89	20240711	175900	16446779850	42350	42350	42350	42350	0
90	20240711	175800	16446779850	42350	42350	42350	42350	0
91	20240711	175700	16446779850	42350	42350	42350	42350	0
92	20240711	175600	16446779850	42350	42350	42350	42350	3731
93	20240711	175500	16446779850	42350	42350	42350	42350	0
94	20240711	175400	16446779850	42350	42350	42350	42350	0
95	20240711	175300	16446779850	42350	42350	42350	42350	0
96	20240711	175200	16446779850	42350	42350	42350	42350	0
97	20240711	175100	16446779850	42350	42350	42350	42350	0
98	20240711	175000	16446779850	42350	42350	42350	42350	0
99	20240711	174900	16446779850	42350	42350	42350	42350	0
100	20240711	174800	16446779850	42350	42350	42350	42350	0
101	20240711	174700	16446779850	42350	42350	42350	42350	0
102	20240711	174600	16446779850	42350	42350	42350	42350	0
103	20240711	174500	16446779850	42350	42350	42350	42350	0
104	20240711	174400	16446779850	42350	42350	42350	42350	0
105	20240711	174300	16446779850	42350	42350	42350	42350	0
106	20240711	174200	16446779850	42350	42350	42350	42350	0
107	20240711	174100	16446779850	42350	42350	42350	42350	0
108	20240711	174000	16446779850	42350	42350	42350	42350	0
109	20240711	173900	16446779850	42350	42350	42350	42350	0
110	20240711	173800	16446779850	42350	42350	42350	42350	0
111	20240711	173700	16446779850	42350	42350	42350	42350	0
112	20240711	173600	16446779850	42350	42350	42350	42350	0
113	20240711	173500	16446779850	42350	42350	42350	42350	0
114	20240711	173400	16446779850	42350	42350	42350	42350	0
115	20240711	173300	16446779850	42350	42350	42350	42350	0
116	20240711	173200	16446779850	42350	42350	42350	42350	0
117	20240711	173100	16446779850	42350	42350	42350	42350	0
118	20240711	173000	16446779850	42350	42350	42350	42350	0
119	20240711	172900	16446779850	42350	42350	42350	42350	0
120	20240711	172800	16446779850	42350	42350	42350	42350	0
121	20240711	172700	16446779850	42350	42350	42350	42350	0
122	20240711	172600	16446779850	42350	42350	42350	42350	3731
123	20240711	172500	16446779850	42350	42350	42350	42350	0
124	20240711	172400	16446779850	42350	42350	42350	42350	0
125	20240711	172300	16446779850	42350	42350	42350	42350	0
126	20240711	172200	16446779850	42350	42350	42350	42350	0
127	20240711	172100	16446779850	42350	42350	42350	42350	0
128	20240711	172000	16446779850	42350	42350	42350	42350	0
129	20240711	171900	16446779850	42350	42350	42350	42350	0
130	20240711	171800	16446779850	42350	42350	42350	42350	0
131	20240711	171700	16446779850	42350	42350	42350	42350	0
132	20240711	171600	16446779850	42350	42350	42350	42350	0
133	20240711	171500	16446779850	42350	42350	42350	42350	0
134	20240711	171400	16446779850	42350	42350	42350	42350	0
135	20240711	171300	16446779850	42350	42350	42350	42350	0
136	20240711	171200	16446779850	42350	42350	42350	42350	0
137	20240711	171100	16446779850	42350	42350	42350	42350	0
138	20240711	171000	16446779850	42350	42350	42350	42350	0
139	20240711	170900	16446779850	42350	42350	42350	42350	0
140	20240711	170800	16446779850	42350	42350	42350	42350	0
141	20240711	170700	16446779850	42350	42350	42350	42350	0
142	20240711	170600	16446779850	42350	42350	42350	42350	0
143	20240711	170500	16446779850	42350	42350	42350	42350	0
144	20240711	170400	16446779850	42350	42350	42350	42350	0
145	20240711	170300	16446779850	42350	42350	42350	42350	0
146	20240711	170200	16446779850	42350	42350	42350	42350	0
147	20240711	170100	16446779850	42350	42350	42350	42350	0
148	20240711	170000	16446779850	42350	42350	42350	42350	0
149	20240711	165900	16446779850	42350	42350	42350	42350	0
150	20240711	165800	16446779850	42350	42350	42350	42350	0
151	20240711	165700	16446779850	42350	42350	42350	42350	0
152	20240711	165600	16446779850	42350	42350	42350	42350	3731
153	20240711	165500	16446779850	42350	42350	42350	42350	0
154	20240711	165400	16446779850	42350	42350	42350	42350	0
155	20240711	165300	16446779850	42350	42350	42350	42350	0
156	20240711	165200	16446779850	42350	42350	42350	42350	0
157	20240711	165100	16446779850	42350	42350	42350	42350	0
158	20240711	165000	16446779850	42350	42350	42350	42350	0
159	20240711	164900	16446779850	42350	42350	42350	42350	0
160	20240711	164800	16446779850	42350	42350	42350	42350	0
161	20240711	164700	16446779850	42350	42350	42350	42350	0
162	20240711	164600	16446779850	42350	42350	42350	42350	0
163	20240711	164500	16446779850	42350	42350	42350	42350	0
164	20240711	164400	16446779850	42350	42350	42350	42350	0
165	20240711	164300	16446779850	42350	42350	42350	42350	0
166	20240711	164200	16446779850	42350	42350	42350	42350	0
167	20240711	164100	16446779850	42350	42350	42350	42350	0
168	20240711	164000	16446779850	42350	42350	42350	42350	0
169	20240711	163900	16446779850	42350	42350	42350	42350	0
170	20240711	163800	16446779850	42350	42350	42350	42350	0
171	20240711	163700	16446779850	42350	42350	42350	42350	0
172	20240711	163600	16446779850	42350	42350	42350	42350	0
173	20240711	163500	16446779850	42350	42350	42350	42350	0
174	20240711	163400	16446779850	42350	42350	42350	42350	0
175	20240711	163300	16446779850	42350	42350	42350	42350	0
176	20240711	163200	16446779850	42350	42350	42350	42350	0
177	20240711	163100	16446779850	42350	42350	42350	42350	0
178	20240711	163000	16446779850	42350	42350	42350	42350	0
179	20240711	162900	16446779850	42350	42350	42350	42350	0
180	20240711	162800	16446779850	42350	42350	42350	42350	0
181	20240711	162700	16446779850	42350	42350	42350	42350	0
182	20240711	162600	16446779850	42350	42350	42350	42350	3731
183	20240711	162500	16446779850	42350	42350	42350	42350	0
184	20240711	162400	16446779850	42350	42350	42350	42350	0
185	20240711	162300	16446779850	42350	42350	42350	42350	0
186	20240711	162200	16446779850	42350	42350	42350	42350	0
187	20240711	162100	16446779850	42350	42350	42350	42350	0
188	20240711	162000	16446779850	42350	42350	42350	42350	0
189	20240711	161900	16446779850	42350	42350	42350	42350	0
190	20240711	161800	16446779850	42350	42350	42350	42350	0
191	20240711	161700	16446779850	42350	42350	42350	42350	0
192	20240711	161600	16446779850	42350	42350	42350	42350	0
193	20240711	161500	16446779850	42350	42350	42350	42350	0
194	20240711	161400	16446779850	42350	42350	42350	42350	0
195	20240711	161300	16446779850	42350	42350	42350	42350	0
196	20240711	161200	16446779850	42350	42350	42350	42350	0
197	20240711	161100	16446779850	42350	42350	42350	42350	0
198	20240711	161000	16446779850	42350	42350	42350	42350	0
199	20240711	160900	16446779850	42350	42350	42350	42350	0
200	20240711	160800	16446779850	42350	42350	42350	42350	0
201	20240711	160700	16446779850	42350	42350	42350	42350	0
202	20240711	160600	16446779850	42350	42350	42350	42350	0
203	20240711	160500	16446779850	42350	42350	42350	42350	0
204	20240711	160400	16446779850	42350	42350	42350	42350	0
205	20240711	160300	16446779850	42350	42350	42350	42350	0
206	20240711	160200	16446779850	42350	42350	42350	42350	0
207	20240711	160100	16446779850	42350	42350	42350	42350	0
208	20240711	160000	16446779850	42350	42350	42350	42350	0
209	20240711	155900	16446779850	42350	42350	42350	42350	0
210	20240711	155800	16446779850	42350	42350	42350	42350	0
211	20240711	155700	16446779850	42350	42350	42350	42350	0
212	20240711	155600	16446779850	42350	42350	42350	42350	3731
213	20240711	155500	16446779850	42350	42350	42350	42350	0
214	20240711	155400	16446779850	42350	42350	42350	42350	0
215	20240711	155300	16446779850	42350	42350	42350	42350	0
216	20240711	155200	16446779850	42350	42350	42350	42350	0
217	20240711	155100	16446779850	42350	42350	42350	42350	0
218	20240711	155000	16446779850	42350	42350	42350	42350	0
219	20240711	154900	16446779850	42350	42350	42350	42350	0
220	20240711	154800	16446779850	42350	42350	42350	42350	0
221	20240711	154700	16446779850	42350	42350	42350	42350	0
222	20240711	154600	16446779850	42350	42350	42350	42350	0
223	20240711	154500	16446779850	42350	42350	42350	42350	0
224	20240711	154400	16446779850	42350	42350	42350	42350	0
225	20240711	154300	16446779850	42350	42350	42350	42350	0
226	20240711	154200	16446779850	42350	42350	42350	42350	0
227	20240711	154100	16446779850	42350	42350	42350	42350	0
228	20240711	154000	16446779850	42350	42350	42350	42350	0
229	20240711	153900	16446779850	42350	42350	42350	42350	0
230	20240711	153800	16446779850	42350	42350	42350	42350	0
231	20240711	153700	16446779850	42350	42350	42350	42350	0
232	20240711	153600	16446779850	42350	42350	42350	42350	0
233	20240711	153500	16446779850	42350	42350	42350	42350	0
234	20240711	153400	16446779850	42350	42350	42350	42350	0
235	20240711	153300	16446779850	42350	42350	42350	42350	0
236	20240711	153200	16446779850	42350	42350	42350	42350	0
237	20240711	153100	16446779850	42350	42350	42350	42350	0
238	20240711	153000	16446779850	42350	42350	42350	42350	3731
239	20240711	152900	16288772000	42350	42350	42350	42350	0
240	20240711	152800	16288772000	42350	42350	42350	42350	0
241	20240711	152700	16288772000	42350	42350	42350	42350	0
242	20240711	152600	16288772000	42350	42350	42350	42350	0
243	20240711	152500	16288772000	42350	42350	42350	42350	0
244	20240711	152400	16288772000	42350	42350	42350	42350	0
245	20240711	152300	16288772000	42350	42350	42350	42350	0
246	20240711	152200	16288772000	42350	42350	42350	42350	0
247	20240711	152100	16288772000	42350	42350	42350	42350	0
248	20240711	152000	16288772000	42350	42350	42350	42350	0
249	20240711	151900	16288772000	42350	42350	42350	42300	2676
250	20240711	151800	16175549200	42400	42350	42400	42300	587
251	20240711	151700	16150696450	42300	42350	42350	42300	114
252	20240711	151600	16145870550	42350	42350	42400	42300	2014
253	20240711	151500	16060644750	42350	42400	42400	42350	362
254	20240711	151400	16045313250	42400	42300	42400	42300	732
255	20240711	151300	16014321000	42300	42300	42350	42300	121
256	20240711	151200	16009198950	42300	42400	42400	42300	446
257	20240711	151100	15990321550	42350	42350	42350	42350	75
258	20240711	151000	15987145300	42350	42400	42400	42350	722
259	20240711	150900	15956561050	42400	42400	42400	42350	443
260	20240711	150800	15937778750	42350	42400	42450	42350	408
261	20240711	150700	15920480350	42400	42350	42450	42300	1377
262	20240711	150600	15862131900	42300	42400	42400	42300	691
263	20240711	150500	15832852650	42450	42300	42450	42300	518
264	20240711	150400	15810922450	42350	42400	42400	42300	248
265	20240711	150300	15800419600	42350	42450	42450	42350	877
266	20240711	150200	15763257550	42450	42400	42450	42300	741
267	20240711	150100	15731877400	42400	42400	42400	42350	616
268	20240711	150000	15705766350	42350	42350	42400	42350	188
269	20240711	145900	15697804450	42350	42400	42400	42350	237
270	20240711	145800	15687766150	42400	42450	42450	42350	1010
271	20240711	145700	15644943200	42450	42450	42450	42400	275
272	20240711	145600	15633278600	42450	42450	42450	42400	259
273	20240711	145500	15622289250	42500	42450	42550	42450	410
274	20240711	145400	15604867950	42450	42450	42500	42450	460
275	20240711	145300	15585324900	42450	42450	42500	42450	240
276	20240711	145200	15575136550	42500	42450	42500	42450	1163
277	20240711	145100	15525709950	42450	42500	42500	42400	428
278	20240711	145000	15507541050	42450	42450	42450	42450	217
279	20240711	144900	15498329400	42500	42450	42500	42450	40
280	20240711	144800	15496631300	42450	42450	42450	42400	610
281	20240711	144700	15470737200	42450	42500	42500	42450	1065
282	20240711	144600	15425509950	42500	42450	42500	42400	755
283	20240711	144500	15393446350	42450	42400	42450	42400	293
284	20240711	144400	15381012050	42400	42400	42450	42350	194
285	20240711	144300	15372787250	42450	42400	42450	42350	295
286	20240711	144200	15360292150	42400	42450	42500	42400	1237
287	20240711	144100	15307832750	42450	42550	42550	42400	2450
288	20240711	144000	15203774000	42500	42550	42550	42500	89
289	20240711	143900	15199989150	42550	42500	42550	42500	52
290	20240711	143800	15197777850	42550	42550	42550	42500	76
291	20240711	143700	15194544200	42500	42500	42550	42500	102
292	20240711	143600	15190207950	42550	42450	42550	42450	722
293	20240711	143500	15159522750	42500	42500	42500	42450	75
294	20240711	143400	15156335900	42450	42500	42500	42450	65
295	20240711	143300	15153575400	42450	42450	42500	42450	892
296	20240711	143200	15115666750	42450	42450	42450	42450	38
297	20240711	143100	15114053650	42450	42450	42500	42400	110
298	20240711	143000	15109384950	42500	42400	42500	42400	89
299	20240711	142900	15105606850	42450	42350	42500	42350	46
300	20240711	142800	15103654300	42500	42450	42500	42350	166
301	20240711	142700	15096615850	42450	42450	42500	42400	85
302	20240711	142600	15093008450	42450	42400	42450	42400	484
303	20240711	142500	15072484250	42450	42450	42450	42400	72
304	20240711	142400	15069428200	42450	42450	42450	42400	175
305	20240711	142300	15062001600	42450	42400	42500	42400	108
306	20240711	142200	15057416550	42450	42400	42450	42400	80
307	20240711	142100	15054020850	42400	42450	42450	42400	828
308	20240711	142000	15018896100	42500	42450	42500	42450	92
309	20240711	141900	15014989100	42450	42450	42450	42450	37
310	20240711	141800	15013418450	42550	42450	42550	42450	567
311	20240711	141700	14989314650	42450	42350	42450	42350	615
312	20240711	141600	14963221900	42350	42400	42450	42350	1302
313	20240711	141500	14908019150	42400	42450	42450	42400	869
314	20240711	141400	14871136850	42450	42500	42500	42450	1085
315	20240711	141300	14825038850	42450	42450	42500	42450	98
316	20240711	141200	14820878100	42450	42450	42500	42450	96
317	20240711	141100	14816801450	42450	42450	42500	42450	48
318	20240711	141000	14814763600	42500	42500	42500	42450	71
319	20240711	140900	14811748300	42500	42450	42500	42450	158
320	20240711	140800	14805040850	42500	42450	42500	42450	77
321	20240711	140700	14801769950	42550	42450	42550	42450	423
322	20240711	140600	14783795900	42450	42500	42550	42450	327
323	20240711	140500	14769899550	42500	42500	42500	42400	2812
324	20240711	140400	14650597450	42500	42550	42550	42500	177
325	20240711	140300	14643069950	42500	42550	42550	42500	201
326	20240711	140200	14634520150	42550	42500	42550	42500	218
327	20240711	140100	14625253600	42500	42500	42500	42500	159
328	20240711	140000	14618496100	42450	42500	42500	42450	55
329	20240711	135900	14616159050	42500	42500	42550	42450	96
330	20240711	135800	14612078850	42450	42500	42500	42450	611
331	20240711	135700	14586111600	42500	42500	42500	42400	386
332	20240711	135600	14569718500	42450	42450	42500	42450	278
333	20240711	135500	14557917300	42450	42450	42500	42450	443
334	20240711	135400	14539110550	42500	42450	42500	42450	160
335	20240711	135300	14532313200	42450	42500	42500	42450	69
336	20240711	135200	14529383250	42500	42450	42500	42450	116
337	20240711	135100	14524457600	42450	42450	42500	42450	37
338	20240711	135000	14522886700	42500	42450	42500	42450	102
339	20240711	134900	14518555750	42450	42450	42500	42450	588
340	20240711	134800	14493594800	42500	42500	42500	42450	211
341	20240711	134700	14484627750	42500	42500	42500	42500	179
342	20240711	134600	14477020250	42500	42500	42500	42500	150
343	20240711	134500	14470645250	42500	42550	42550	42500	798
344	20240711	134400	14436690750	42550	42550	42600	42550	274
345	20240711	134300	14425031650	42550	42600	42600	42550	537
346	20240711	134200	14402162250	42600	42550	42600	42550	1291
347	20240711	134100	14347210750	42500	42450	42500	42400	210
348	20240711	134000	14338293700	42500	42450	42500	42450	129
349	20240711	133900	14332817450	42450	42450	42500	42400	460
350	20240711	133800	14313289750	42450	42450	42450	42450	50
351	20240711	133700	14311167250	42450	42450	42500	42450	67
352	20240711	133600	14308320900	42500	42500	42500	42450	128
353	20240711	133500	14302881050	42550	42500	42550	42450	197
354	20240711	133400	14294506500	42500	42450	42500	42450	43
355	20240711	133300	14292679500	42450	42450	42550	42450	399
356	20240711	133200	14275715650	42400	42450	42450	42400	190
357	20240711	133100	14267656900	42400	42550	42550	42400	28
358	20240711	133000	14266467700	42550	42400	42550	42350	557
359	20240711	132900	14242793950	42350	42300	42350	42300	373
360	20240711	132800	14227000900	42300	42300	42350	42300	51
361	20240711	132700	14224843450	42300	42350	42350	42300	71
362	20240711	132600	14221840100	42350	42350	42350	42350	128
363	20240711	132500	14216419300	42350	42300	42350	42300	71
364	20240711	132400	14213414800	42300	42350	42350	42300	84
365	20240711	132300	14209860400	42300	42300	42350	42250	3546
366	20240711	132200	14059988200	42300	42300	42300	42300	242
367	20240711	132100	14049751600	42350	42300	42350	42300	353
368	20240711	132000	14034819100	42350	42300	42400	42300	267
369	20240711	131900	14023519250	42300	42300	42300	42300	143
370	20240711	131800	14017470350	42300	42350	42350	42300	199
371	20240711	131700	14009046650	42350	42350	42350	42350	275
372	20240711	131600	13997400400	42350	42300	42400	42300	131
373	20240711	131500	13991853550	42300	42300	42600	42250	323
374	20240711	131400	13978127800	42350	42300	42350	42300	97
375	20240711	131300	13974020600	42300	42200	42300	42100	765
376	20240711	131200	13941758650	42150	42100	42150	42100	182
377	20240711	131100	13934095400	42150	42200	42200	42100	3057
378	20240711	131000	13805254000	42200	42200	42250	42200	175
379	20240711	130900	13797868800	42200	42250	42250	42200	640
380	20240711	130800	13770831150	42250	42250	42300	42200	733
381	20240711	130700	13739860650	42300	42250	42300	42250	510
382	20240711	130600	13718289300	42250	42300	42300	42250	321
383	20240711	130500	13704713550	42300	42300	42350	42300	142
384	20240711	130400	13698706850	42300	42400	42400	42300	404
385	20240711	130300	13681601550	42350	42350	42400	42300	658
386	20240711	130200	13653735150	42350	42400	42400	42350	117
387	20240711	130100	13648776500	42400	42450	42450	42400	9
388	20240711	130000	13648394850	42550	42400	42550	42400	281
389	20240711	125900	13636446100	42400	42550	42600	42400	568
390	20240711	125800	13612330850	42500	42400	42700	42400	411
391	20240711	125700	13594807150	42400	42400	42700	42350	1383
392	20240711	125600	13535928050	42350	42350	42350	42300	360
393	20240711	125500	13520682300	42350	42300	42350	42300	256
394	20240711	125400	13509853000	42350	42400	42400	42300	196
395	20240711	125300	13501552650	42400	42400	42400	42300	1165
396	20240711	125200	13452207250	42350	42350	42350	42350	131
397	20240711	125100	13446659400	42350	42350	42350	42350	23
398	20240711	125000	13445685350	42350	42350	42450	42350	135
399	20240711	124900	13439965450	42350	42400	42400	42350	91
400	20240711	124800	13436107100	42400	42350	42450	42350	313
401	20240711	124700	13422836800	42400	42400	42400	42400	46
402	20240711	124600	13420886400	42400	42350	42400	42300	88
403	20240711	124500	13417158150	42300	42350	42350	42300	64
404	20240711	124400	13414448200	42350	42400	42400	42250	169
405	20240711	124300	13407305400	42300	42400	42400	42250	2641
406	20240711	124200	13295511200	42400	42400	42450	42400	256
407	20240711	124100	13284651950	42450	42350	42450	42350	10
408	20240711	124000	13284228100	42400	42450	42450	42350	504
409	20240711	123900	13262859950	42400	42400	42450	42400	68
410	20240711	123800	13259976700	42400	42400	42450	42400	57
411	20240711	123700	13257559800	42400	42400	42450	42400	524
412	20240711	123600	13235342150	42400	42450	42450	42400	41
413	20240711	123500	13233603600	42450	42450	42450	42450	30
414	20240711	123400	13232330100	42400	42500	42550	42400	544
415	20240711	123300	13209190100	42500	42550	42600	42450	1605
416	20240711	123200	13140983200	42600	42550	42600	42550	114
417	20240711	123100	13136129650	42500	42500	42500	42500	30
418	20240711	123000	13134854650	42600	42550	42600	42500	1225
419	20240711	122900	13082731950	42600	42600	42600	42600	249
420	20240711	122800	13072124550	42550	42550	42600	42550	156
421	20240711	122700	13065480900	42650	42550	42650	42500	879
422	20240711	122600	13028053100	42450	42450	42550	42400	2924
423	20240711	122500	12903783900	42450	42450	42450	42400	664
424	20240711	122400	12875599550	42450	42400	42450	42400	124
425	20240711	122300	12870341350	42400	42400	42450	42400	96
426	20240711	122200	12866270900	42400	42350	42450	42350	196
427	20240711	122100	12857956100	42350	42350	42400	42350	394
428	20240711	122000	12841250950	42350	42350	42350	42350	36
429	20240711	121900	12839726350	42350	42350	42400	42300	96
430	20240711	121800	12835662350	42350	42350	42350	42300	89
431	20240711	121700	12831893250	42350	42350	42350	42300	255
432	20240711	121600	12821096200	42350	42300	42350	42300	80
433	20240711	121500	12817711250	42300	42400	42400	42300	118
434	20240711	121400	12812709000	42450	42300	42450	42300	580
435	20240711	121300	12788113650	42300	42300	42350	42250	264
436	20240711	121200	12776937600	42300	42300	42350	42250	307
437	20240711	121100	12763951500	42300	42300	42300	42300	212
438	20240711	121000	12754983900	42300	42300	42350	42300	18
439	20240711	120900	12754222450	42300	42350	42350	42300	100
440	20240711	120800	12749989950	42350	42350	42350	42350	63
441	20240711	120700	12747321900	42350	42400	42400	42350	108
442	20240711	120600	12742746100	42450	42400	42450	42350	558
443	20240711	120500	12719086900	42400	42300	42400	42300	55
444	20240711	120400	12716757700	42350	42350	42450	42350	3057
445	20240711	120300	12587194750	42350	42350	42400	42350	45
446	20240711	120200	12585288500	42350	42350	42400	42350	144
447	20240711	120100	12579184650	42400	42400	42400	42350	278
448	20240711	120000	12567409200	42400	42350	42400	42350	415
449	20240711	115900	12549833250	42350	42300	42350	42300	75
450	20240711	115800	12546659100	42300	42300	42350	42250	53
451	20240711	115700	12544418250	42300	42250	42300	42250	429
452	20240711	115600	12526276300	42250	42300	42300	42250	320
453	20240711	115500	12512755800	42250	42250	42250	42250	46
454	20240711	115400	12510812300	42300	42250	42300	42250	54
455	20240711	115300	12508530050	42250	42250	42250	42200	19
456	20240711	115200	12507727450	42250	42250	42250	42200	292
457	20240711	115100	12495394700	42250	42300	42300	42250	65
458	20240711	115000	12492646650	42300	42300	42350	42300	215
459	20240711	114900	12483548050	42250	42250	42300	42250	169
460	20240711	114800	12476402950	42200	42250	42250	42200	478
461	20240711	114700	12456208700	42250	42150	42250	42150	737
462	20240711	114600	12425072750	42150	42150	42200	42150	679
463	20240711	114500	12396428050	42150	42150	42150	42150	250
464	20240711	114400	12385890550	42150	42100	42200	42100	516
465	20240711	114300	12364140400	42100	42100	42100	42050	85
466	20240711	114200	12360562250	42100	42100	42150	42100	309
467	20240711	114100	12347552850	42100	42100	42150	42100	64
468	20240711	114000	12344857950	42150	42100	42150	42100	64
469	20240711	113900	12342163500	42100	42050	42100	42050	286
470	20240711	113800	12330123200	42050	42100	42100	42050	613
471	20240711	113700	12304317250	42100	42100	42150	42100	301
472	20240711	113600	12291644650	42100	42150	42150	42100	85
473	20240711	113500	12288066000	42150	42100	42150	42100	153
474	20240711	113400	12281617400	42150	42100	42150	42100	816
475	20240711	113300	12247263400	42100	42200	42200	42100	609
476	20240711	113200	12221593350	42150	42200	42200	42150	287
477	20240711	113100	12209482500	42200	42200	42200	42200	244
478	20240711	113000	12199185700	42250	42250	42250	42200	411
479	20240711	112900	12181822000	42250	42250	42350	42250	69
480	20240711	112800	12178904500	42250	42200	42300	42150	2455
481	20240711	112700	12075154350	42150	42200	42250	42150	1131
482	20240711	112600	12027410400	42250	42200	42250	42150	558
483	20240711	112500	12003859300	42150	42200	42200	42150	205
484	20240711	112400	11995209850	42200	42150	42200	42150	535
485	20240711	112300	11972634900	42200	42200	42300	42200	946
486	20240711	112200	11932682650	42250	42250	42250	42200	136
487	20240711	112100	11926937450	42250	42250	42300	42250	641
488	20240711	112000	11899841050	42250	42300	42300	42250	447
489	20240711	111900	11880944750	42300	42200	42350	42200	196
490	20240711	111800	11872649900	42200	42250	42350	42150	848
491	20240711	111700	11836827750	42250	42200	42250	42200	386
492	20240711	111600	11820526750	42200	42300	42300	42150	3801
493	20240711	111500	11660118200	42300	42200	42350	42200	715
494	20240711	111400	11629924050	42250	42300	42300	42200	106
495	20240711	111300	11625448150	42300	42350	42350	42300	224
496	20240711	111200	11615964000	42300	42400	42400	42300	390
497	20240711	111100	11599440650	42400	42400	42400	42350	327
498	20240711	111000	11585576350	42350	42350	42400	42300	862
499	20240711	110900	11549029850	42350	42350	42350	42150	546
500	20240711	110800	11525927400	42350	42300	42350	42300	293
501	20240711	110700	11513526250	42300	42400	42400	42300	965
502	20240711	110600	11472673350	42350	42350	42400	42350	260
503	20240711	110500	11461650200	42350	42400	42400	42300	342
504	20240711	110400	11447163900	42400	42250	42400	42200	3474
505	20240711	110300	11300217900	42250	42200	42300	42200	1318
506	20240711	110200	11244541750	42200	42200	42250	42200	444
507	20240711	110100	11225804050	42150	42100	42200	42100	205
508	20240711	110000	11217161950	42100	42150	42150	42050	367
509	20240711	105900	11201727450	42150	41950	42150	41950	2791
510	20240711	105800	11084433950	41950	41950	41950	41900	583
511	20240711	105700	11059987550	41950	41950	41950	41900	305
512	20240711	105600	11047194200	41950	41950	42000	41900	402
513	20240711	105500	11030344250	41900	41850	42000	41850	201
514	20240711	105400	11021919900	41850	41900	41900	41850	601
515	20240711	105300	10996761300	41900	41900	41900	41900	369
516	20240711	105200	10981300200	41900	41950	41950	41900	1097
517	20240711	105100	10935300150	42000	41950	42000	41950	612
518	20240711	105000	10909615250	42000	41950	42000	41950	357
519	20240711	104900	10894622150	41950	41850	41950	41850	1242
520	20240711	104800	10842532950	41900	41900	41950	41850	157
521	20240711	104700	10835954650	41900	41850	41900	41800	132
522	20240711	104600	10830429050	41850	41850	41850	41750	760
523	20240711	104500	10798653550	41800	41800	41850	41800	221
524	20240711	104400	10789413150	41800	41950	41950	41800	363
525	20240711	104300	10774212200	41900	41800	41950	41750	496
526	20240711	104200	10753455100	41750	41700	41800	41700	307
527	20240711	104100	10740637050	41700	41750	41850	41700	528
528	20240711	104000	10718575200	41750	41750	41850	41700	511
529	20240711	103900	10697224050	41700	41700	41900	41700	202
530	20240711	103800	10688792250	41850	41650	41850	41650	5683
531	20240711	103700	10451530250	41700	41600	41750	41600	796
532	20240711	103600	10418372400	41600	41500	41750	41250	6576
533	20240711	103500	10145143800	41500	41800	41800	41150	22149
534	20240711	103400	9228160200	41850	41800	41900	41800	985
535	20240711	103300	9186941250	41800	41750	41800	41700	936
536	20240711	103200	9147846000	41750	41750	41800	41700	1934
537	20240711	103100	9067135700	41800	41500	41900	41500	4726
538	20240711	103000	8869896700	41600	42050	42050	41250	33446
539	20240711	102900	7479849900	42050	42100	42150	42050	214
540	20240711	102800	7470841700	42100	42100	42150	42100	1530
541	20240711	102700	7406395150	42100	42200	42200	42100	462
542	20240711	102600	7386920150	42200	42200	42300	42200	2287
543	20240711	102500	7290297650	42250	42100	42250	42100	851
544	20240711	102400	7254415800	42150	41950	42150	41950	543
545	20240711	102300	7231565700	42050	41900	42050	41750	1704
546	20240711	102200	7160087100	41900	41750	42000	41750	1334
547	20240711	102100	7104166950	41950	42050	42100	41600	10830
548	20240711	102000	6652007950	42000	41950	42000	41900	1799
549	20240711	101900	6576521900	41950	42000	42050	41950	619
550	20240711	101800	6550550400	41950	41950	42000	41900	1648
551	20240711	101700	6481458450	41950	42000	42250	41900	2940
552	20240711	101600	6358097250	42100	42200	42200	41850	30612
553	20240711	101500	5071830150	42200	42250	42250	42150	228
554	20240711	101400	5062208650	42200	42200	42250	42200	728
555	20240711	101300	5031486900	42200	42250	42250	42200	696
556	20240711	101200	5002108450	42200	42200	42300	42200	465
557	20240711	101100	4982481950	42200	42200	42500	42200	695
558	20240711	101000	4953137400	42200	42200	42250	42200	1608
559	20240711	100900	4885278800	42200	42300	42300	42200	2290
560	20240711	100800	4788557750	42300	42400	42400	42300	1134
561	20240711	100700	4740538650	42350	42350	42400	42350	371
562	20240711	100600	4724826000	42400	42400	42400	42350	187
563	20240711	100500	4716901650	42400	42300	42400	42300	192
564	20240711	100400	4708766850	42300	42250	42500	42250	1264
565	20240711	100300	4655349700	42250	42300	42300	42250	543
566	20240711	100200	4632380900	42300	42350	42350	42300	894
567	20240711	100100	4594555400	42350	42300	42400	42300	910
568	20240711	100000	4556056200	42300	42350	42400	42300	2126
569	20240711	095900	4465970350	42350	42400	42450	42350	355
570	20240711	095800	4450923600	42400	42400	42500	42400	514
571	20240711	095700	4429120650	42600	42400	42600	42400	418
572	20240711	095600	4411370350	42400	42450	42500	42400	983
573	20240711	095500	4369679600	42450	42350	42450	42300	470
574	20240711	095400	4349756900	42350	42250	42350	42250	2588
575	20240711	095300	4240315800	42250	42300	42300	42250	418
576	20240711	095200	4222654350	42250	42300	42300	42250	563
577	20240711	095100	4198867400	42250	42200	42350	42200	1163
578	20240711	095000	4149717150	42250	42300	42350	42250	3997
579	20240711	094900	3980787350	42300	42350	42400	42300	917
580	20240711	094800	3941966300	42400	42350	42400	42350	1306
581	20240711	094700	3886656000	42350	42450	42500	42350	3588
582	20240711	094600	3734460350	42450	42600	42600	42450	2987
583	20240711	094500	3607350350	42650	42650	42700	42650	1392
584	20240711	094400	3547981350	42700	42700	42700	42650	322
585	20240711	094300	3534235250	42700	42750	42800	42700	1675
586	20240711	094200	3462687700	42700	42750	42750	42700	400
587	20240711	094100	3445606350	42750	42750	42750	42750	72
588	20240711	094000	3442528350	42750	42750	42850	42750	293
589	20240711	093900	3429987150	42800	42650	42800	42650	313
590	20240711	093800	3416596600	42750	42750	42800	42650	1311
591	20240711	093700	3360574150	42750	42850	42850	42750	2007
592	20240711	093600	3274660800	42850	42900	42900	42850	740
593	20240711	093500	3242925600	42900	42950	42950	42900	1111
594	20240711	093400	3195254950	42950	42950	43000	42950	204
595	20240711	093300	3186490550	42950	42950	43000	42900	315
596	20240711	093200	3172961750	42900	42950	43050	42900	89
597	20240711	093100	3169138700	42950	42950	43100	42900	752
598	20240711	093000	3136832200	43000	43000	43100	43000	1454
599	20240711	092900	3074257400	43000	43050	43050	43000	1646
600	20240711	092800	3003420000	43100	43000	43150	43000	2407
601	20240711	092700	2899767700	43050	43000	43050	42900	866
602	20240711	092600	2862508400	43000	42800	43000	42550	4909
603	20240711	092500	2652516550	42800	43000	43000	42800	2406
604	20240711	092400	2549246250	42950	42950	43000	42950	544
605	20240711	092300	2525870950	42950	43000	43000	42900	285
606	20240711	092200	2513638800	42800	42950	43000	42800	1475
607	20240711	092100	2450406500	43000	42800	43000	42800	340
608	20240711	092000	2435840550	42800	43150	43200	42700	3866
609	20240711	091900	2269597200	43100	43200	43350	43000	2363
610	20240711	091800	2167424400	43200	43000	43300	43000	2798
611	20240711	091700	2046611100	43050	42650	43100	42650	3326
612	20240711	091600	1903913900	42650	42750	42800	42450	2061
613	20240711	091500	1816095100	42700	42550	42800	42550	1431
614	20240711	091400	1754981200	42700	42400	42700	42400	2700
615	20240711	091300	1640034350	42400	42400	42500	42300	1274
616	20240711	091200	1585967150	42400	42150	42400	42150	982
617	20240711	091100	1544431700	42100	42200	42250	42100	2516
618	20240711	091000	1438417650	42150	42350	42350	42150	3982
619	20240711	090900	1270164950	42400	42500	42500	42350	1965
620	20240711	090800	1186866350	42650	42550	42700	42450	1179
621	20240711	090700	1136652100	42500	42550	42600	42400	3313
622	20240711	090600	995797700	42600	42650	42700	42500	1266
623	20240711	090500	941875250	42700	42550	42700	42550	2170
624	20240711	090400	849335950	42500	42700	42700	42500	1387
625	20240711	090300	790274500	42700	42100	42700	42050	2898
626	20240711	090200	667975300	42050	42450	42500	42050	5086
627	20240711	090100	453273500	42450	42650	42800	42400	5115
628	20240711	090000	235612950	42650	42850	43050	42500	5488