KissMeData/049770/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193500	1588795650	40800	40800	40800	40800	1914
3	20240705	193400	1588795650	40800	40800	40800	40800	0
4	20240705	193300	1588795650	40800	40800	40800	40800	0
5	20240705	193200	1588795650	40800	40800	40800	40800	0
6	20240705	193100	1588795650	40800	40800	40800	40800	0
7	20240705	193000	1588795650	40800	40800	40800	40800	0
8	20240705	192900	1588795650	40800	40800	40800	40800	0
9	20240705	192800	1588795650	40800	40800	40800	40800	0
10	20240705	192700	1588795650	40800	40800	40800	40800	0
11	20240705	192600	1588795650	40800	40800	40800	40800	0
12	20240705	192500	1588795650	40800	40800	40800	40800	0
13	20240705	192400	1588795650	40800	40800	40800	40800	0
14	20240705	192300	1588795650	40800	40800	40800	40800	0
15	20240705	192200	1588795650	40800	40800	40800	40800	0
16	20240705	192100	1588795650	40800	40800	40800	40800	0
17	20240705	192000	1588795650	40800	40800	40800	40800	0
18	20240705	191900	1588795650	40800	40800	40800	40800	0
19	20240705	191800	1588795650	40800	40800	40800	40800	0
20	20240705	191700	1588795650	40800	40800	40800	40800	0
21	20240705	191600	1588795650	40800	40800	40800	40800	0
22	20240705	191500	1588795650	40800	40800	40800	40800	0
23	20240705	191400	1588795650	40800	40800	40800	40800	0
24	20240705	191300	1588795650	40800	40800	40800	40800	0
25	20240705	191200	1588795650	40800	40800	40800	40800	0
26	20240705	191100	1588795650	40800	40800	40800	40800	0
27	20240705	191000	1588795650	40800	40800	40800	40800	0
28	20240705	190900	1588795650	40800	40800	40800	40800	0
29	20240705	190800	1588795650	40800	40800	40800	40800	0
30	20240705	190700	1588795650	40800	40800	40800	40800	0
31	20240705	190600	1588795650	40800	40800	40800	40800	0
32	20240705	190500	1588795650	40800	40800	40800	40800	1914
33	20240705	190400	1588795650	40800	40800	40800	40800	0
34	20240705	190300	1588795650	40800	40800	40800	40800	0
35	20240705	190200	1588795650	40800	40800	40800	40800	0
36	20240705	190100	1588795650	40800	40800	40800	40800	0
37	20240705	190000	1588795650	40800	40800	40800	40800	0
38	20240705	185900	1588795650	40800	40800	40800	40800	0
39	20240705	185800	1588795650	40800	40800	40800	40800	0
40	20240705	185700	1588795650	40800	40800	40800	40800	0
41	20240705	185600	1588795650	40800	40800	40800	40800	0
42	20240705	185500	1588795650	40800	40800	40800	40800	0
43	20240705	185400	1588795650	40800	40800	40800	40800	0
44	20240705	185300	1588795650	40800	40800	40800	40800	0
45	20240705	185200	1588795650	40800	40800	40800	40800	0
46	20240705	185100	1588795650	40800	40800	40800	40800	0
47	20240705	185000	1588795650	40800	40800	40800	40800	0
48	20240705	184900	1588795650	40800	40800	40800	40800	0
49	20240705	184800	1588795650	40800	40800	40800	40800	0
50	20240705	184700	1588795650	40800	40800	40800	40800	0
51	20240705	184600	1588795650	40800	40800	40800	40800	0
52	20240705	184500	1588795650	40800	40800	40800	40800	0
53	20240705	184400	1588795650	40800	40800	40800	40800	0
54	20240705	184300	1588795650	40800	40800	40800	40800	0
55	20240705	184200	1588795650	40800	40800	40800	40800	0
56	20240705	184100	1588795650	40800	40800	40800	40800	0
57	20240705	184000	1588795650	40800	40800	40800	40800	0
58	20240705	183900	1588795650	40800	40800	40800	40800	0
59	20240705	183800	1588795650	40800	40800	40800	40800	0
60	20240705	183700	1588795650	40800	40800	40800	40800	0
61	20240705	183600	1588795650	40800	40800	40800	40800	0
62	20240705	183500	1588795650	40800	40800	40800	40800	1914
63	20240705	183400	1588795650	40800	40800	40800	40800	0
64	20240705	183300	1588795650	40800	40800	40800	40800	0
65	20240705	183200	1588795650	40800	40800	40800	40800	0
66	20240705	183100	1588795650	40800	40800	40800	40800	0
67	20240705	183000	1588795650	40800	40800	40800	40800	0
68	20240705	182900	1588795650	40800	40800	40800	40800	0
69	20240705	182800	1588795650	40800	40800	40800	40800	0
70	20240705	182700	1588795650	40800	40800	40800	40800	0
71	20240705	182600	1588795650	40800	40800	40800	40800	0
72	20240705	182500	1588795650	40800	40800	40800	40800	0
73	20240705	182400	1588795650	40800	40800	40800	40800	0
74	20240705	182300	1588795650	40800	40800	40800	40800	0
75	20240705	182200	1588795650	40800	40800	40800	40800	0
76	20240705	182100	1588795650	40800	40800	40800	40800	0
77	20240705	182000	1588795650	40800	40800	40800	40800	0
78	20240705	181900	1588795650	40800	40800	40800	40800	0
79	20240705	181800	1588795650	40800	40800	40800	40800	0
80	20240705	181700	1588795650	40800	40800	40800	40800	0
81	20240705	181600	1588795650	40800	40800	40800	40800	0
82	20240705	181500	1588795650	40800	40800	40800	40800	0
83	20240705	181400	1588795650	40800	40800	40800	40800	0
84	20240705	181300	1588795650	40800	40800	40800	40800	0
85	20240705	181200	1588795650	40800	40800	40800	40800	0
86	20240705	181100	1588795650	40800	40800	40800	40800	0
87	20240705	181000	1588795650	40800	40800	40800	40800	0
88	20240705	180900	1588795650	40800	40800	40800	40800	0
89	20240705	180800	1588795650	40800	40800	40800	40800	0
90	20240705	180700	1588795650	40800	40800	40800	40800	0
91	20240705	180600	1588795650	40800	40800	40800	40800	0
92	20240705	180500	1588795650	40800	40800	40800	40800	1914
93	20240705	180400	1588795650	40800	40800	40800	40800	0
94	20240705	180300	1588795650	40800	40800	40800	40800	0
95	20240705	180200	1588795650	40800	40800	40800	40800	0
96	20240705	180100	1588795650	40800	40800	40800	40800	0
97	20240705	180000	1588795650	40800	40800	40800	40800	0
98	20240705	175900	1588795650	40800	40800	40800	40800	0
99	20240705	175800	1588795650	40800	40800	40800	40800	0
100	20240705	175700	1588795650	40800	40800	40800	40800	0
101	20240705	175600	1588795650	40800	40800	40800	40800	0
102	20240705	175500	1588795650	40800	40800	40800	40800	0
103	20240705	175400	1588795650	40800	40800	40800	40800	0
104	20240705	175300	1588795650	40800	40800	40800	40800	0
105	20240705	175200	1588795650	40800	40800	40800	40800	0
106	20240705	175100	1588795650	40800	40800	40800	40800	0
107	20240705	175000	1588795650	40800	40800	40800	40800	0
108	20240705	174900	1588795650	40800	40800	40800	40800	0
109	20240705	174800	1588795650	40800	40800	40800	40800	0
110	20240705	174700	1588795650	40800	40800	40800	40800	0
111	20240705	174600	1588795650	40800	40800	40800	40800	0
112	20240705	174500	1588795650	40800	40800	40800	40800	0
113	20240705	174400	1588795650	40800	40800	40800	40800	0
114	20240705	174300	1588795650	40800	40800	40800	40800	0
115	20240705	174200	1588795650	40800	40800	40800	40800	0
116	20240705	174100	1588795650	40800	40800	40800	40800	0
117	20240705	174000	1588795650	40800	40800	40800	40800	0
118	20240705	173900	1588795650	40800	40800	40800	40800	0
119	20240705	173800	1588795650	40800	40800	40800	40800	0
120	20240705	173700	1588795650	40800	40800	40800	40800	0
121	20240705	173600	1588795650	40800	40800	40800	40800	0
122	20240705	173500	1588795650	40800	40800	40800	40800	1914
123	20240705	173400	1588795650	40800	40800	40800	40800	0
124	20240705	173300	1588795650	40800	40800	40800	40800	0
125	20240705	173200	1588795650	40800	40800	40800	40800	0
126	20240705	173100	1588795650	40800	40800	40800	40800	0
127	20240705	173000	1588795650	40800	40800	40800	40800	0
128	20240705	172900	1588795650	40800	40800	40800	40800	0
129	20240705	172800	1588795650	40800	40800	40800	40800	0
130	20240705	172700	1588795650	40800	40800	40800	40800	0
131	20240705	172600	1588795650	40800	40800	40800	40800	0
132	20240705	172500	1588795650	40800	40800	40800	40800	0
133	20240705	172400	1588795650	40800	40800	40800	40800	0
134	20240705	172300	1588795650	40800	40800	40800	40800	0
135	20240705	172200	1588795650	40800	40800	40800	40800	0
136	20240705	172100	1588795650	40800	40800	40800	40800	0
137	20240705	172000	1588795650	40800	40800	40800	40800	0
138	20240705	171900	1588795650	40800	40800	40800	40800	0
139	20240705	171800	1588795650	40800	40800	40800	40800	0
140	20240705	171700	1588795650	40800	40800	40800	40800	0
141	20240705	171600	1588795650	40800	40800	40800	40800	0
142	20240705	171500	1588795650	40800	40800	40800	40800	0
143	20240705	171400	1588795650	40800	40800	40800	40800	0
144	20240705	171300	1588795650	40800	40800	40800	40800	0
145	20240705	171200	1588795650	40800	40800	40800	40800	0
146	20240705	171100	1588795650	40800	40800	40800	40800	0
147	20240705	171000	1588795650	40800	40800	40800	40800	0
148	20240705	170900	1588795650	40800	40800	40800	40800	0
149	20240705	170800	1588795650	40800	40800	40800	40800	0
150	20240705	170700	1588795650	40800	40800	40800	40800	0
151	20240705	170600	1588795650	40800	40800	40800	40800	0
152	20240705	170500	1588795650	40800	40800	40800	40800	1914
153	20240705	170400	1588795650	40800	40800	40800	40800	0
154	20240705	170300	1588795650	40800	40800	40800	40800	0
155	20240705	170200	1588795650	40800	40800	40800	40800	0
156	20240705	170100	1588795650	40800	40800	40800	40800	0
157	20240705	170000	1588795650	40800	40800	40800	40800	0
158	20240705	165900	1588795650	40800	40800	40800	40800	0
159	20240705	165800	1588795650	40800	40800	40800	40800	0
160	20240705	165700	1588795650	40800	40800	40800	40800	0
161	20240705	165600	1588795650	40800	40800	40800	40800	0
162	20240705	165500	1588795650	40800	40800	40800	40800	0
163	20240705	165400	1588795650	40800	40800	40800	40800	0
164	20240705	165300	1588795650	40800	40800	40800	40800	0
165	20240705	165200	1588795650	40800	40800	40800	40800	0
166	20240705	165100	1588795650	40800	40800	40800	40800	0
167	20240705	165000	1588795650	40800	40800	40800	40800	0
168	20240705	164900	1588795650	40800	40800	40800	40800	0
169	20240705	164800	1588795650	40800	40800	40800	40800	0
170	20240705	164700	1588795650	40800	40800	40800	40800	0
171	20240705	164600	1588795650	40800	40800	40800	40800	0
172	20240705	164500	1588795650	40800	40800	40800	40800	0
173	20240705	164400	1588795650	40800	40800	40800	40800	0
174	20240705	164300	1588795650	40800	40800	40800	40800	0
175	20240705	164200	1588795650	40800	40800	40800	40800	0
176	20240705	164100	1588795650	40800	40800	40800	40800	0
177	20240705	164000	1588795650	40800	40800	40800	40800	0
178	20240705	163900	1588795650	40800	40800	40800	40800	0
179	20240705	163800	1588795650	40800	40800	40800	40800	0
180	20240705	163700	1588795650	40800	40800	40800	40800	0
181	20240705	163600	1588795650	40800	40800	40800	40800	0
182	20240705	163500	1588795650	40800	40800	40800	40800	1914
183	20240705	163400	1588795650	40800	40800	40800	40800	0
184	20240705	163300	1588795650	40800	40800	40800	40800	0
185	20240705	163200	1588795650	40800	40800	40800	40800	0
186	20240705	163100	1588795650	40800	40800	40800	40800	0
187	20240705	163000	1588795650	40800	40800	40800	40800	0
188	20240705	162900	1588795650	40800	40800	40800	40800	0
189	20240705	162800	1588795650	40800	40800	40800	40800	0
190	20240705	162700	1588795650	40800	40800	40800	40800	0
191	20240705	162600	1588795650	40800	40800	40800	40800	0
192	20240705	162500	1588795650	40800	40800	40800	40800	0
193	20240705	162400	1588795650	40800	40800	40800	40800	0
194	20240705	162300	1588795650	40800	40800	40800	40800	0
195	20240705	162200	1588795650	40800	40800	40800	40800	0
196	20240705	162100	1588795650	40800	40800	40800	40800	0
197	20240705	162000	1588795650	40800	40800	40800	40800	0
198	20240705	161900	1588795650	40800	40800	40800	40800	0
199	20240705	161800	1588795650	40800	40800	40800	40800	0
200	20240705	161700	1588795650	40800	40800	40800	40800	0
201	20240705	161600	1588795650	40800	40800	40800	40800	0
202	20240705	161500	1588795650	40800	40800	40800	40800	0
203	20240705	161400	1588795650	40800	40800	40800	40800	0
204	20240705	161300	1588795650	40800	40800	40800	40800	0
205	20240705	161200	1588795650	40800	40800	40800	40800	0
206	20240705	161100	1588795650	40800	40800	40800	40800	0
207	20240705	161000	1588795650	40800	40800	40800	40800	0
208	20240705	160900	1588795650	40800	40800	40800	40800	0
209	20240705	160800	1588795650	40800	40800	40800	40800	0
210	20240705	160700	1588795650	40800	40800	40800	40800	0
211	20240705	160600	1588795650	40800	40800	40800	40800	0
212	20240705	160500	1588795650	40800	40800	40800	40800	1914
213	20240705	160400	1588795650	40800	40800	40800	40800	0
214	20240705	160300	1588795650	40800	40800	40800	40800	0
215	20240705	160200	1588795650	40800	40800	40800	40800	0
216	20240705	160100	1588795650	40800	40800	40800	40800	0
217	20240705	160000	1588795650	40800	40800	40800	40800	0
218	20240705	155900	1588795650	40800	40800	40800	40800	0
219	20240705	155800	1588795650	40800	40800	40800	40800	0
220	20240705	155700	1588795650	40800	40800	40800	40800	0
221	20240705	155600	1588795650	40800	40800	40800	40800	0
222	20240705	155500	1588795650	40800	40800	40800	40800	0
223	20240705	155400	1588795650	40800	40800	40800	40800	0
224	20240705	155300	1588795650	40800	40800	40800	40800	0
225	20240705	155200	1588795650	40800	40800	40800	40800	0
226	20240705	155100	1588795650	40800	40800	40800	40800	0
227	20240705	155000	1588795650	40800	40800	40800	40800	0
228	20240705	154900	1588795650	40800	40800	40800	40800	0
229	20240705	154800	1588795650	40800	40800	40800	40800	0
230	20240705	154700	1588795650	40800	40800	40800	40800	0
231	20240705	154600	1588795650	40800	40800	40800	40800	0
232	20240705	154500	1588795650	40800	40800	40800	40800	0
233	20240705	154400	1588795650	40800	40800	40800	40800	0
234	20240705	154300	1588795650	40800	40800	40800	40800	0
235	20240705	154200	1588795650	40800	40800	40800	40800	0
236	20240705	154100	1588795650	40800	40800	40800	40800	0
237	20240705	154000	1588795650	40800	40800	40800	40800	0
238	20240705	153900	1588795650	40800	40800	40800	40800	0
239	20240705	153800	1588795650	40800	40800	40800	40800	0
240	20240705	153700	1588795650	40800	40800	40800	40800	0
241	20240705	153600	1588795650	40800	40800	40800	40800	0
242	20240705	153500	1588795650	40800	40800	40800	40800	1914
243	20240705	153400	1588795650	40800	40800	40800	40800	0
244	20240705	153300	1588795650	40800	40800	40800	40800	0
245	20240705	153200	1588795650	40800	40800	40800	40800	0
246	20240705	153100	1588795650	40800	40800	40800	40800	0
247	20240705	153000	1588795650	40800	40800	40800	40800	1914
248	20240705	152900	1510704450	40900	40900	40900	40900	0
249	20240705	152800	1510704450	40900	40900	40900	40900	0
250	20240705	152700	1510704450	40900	40900	40900	40900	0
251	20240705	152600	1510704450	40900	40900	40900	40900	0
252	20240705	152500	1510704450	40900	40900	40900	40900	0
253	20240705	152400	1510704450	40900	40900	40900	40900	0
254	20240705	152300	1510704450	40900	40900	40900	40900	0
255	20240705	152200	1510704450	40900	40900	40900	40900	0
256	20240705	152100	1510704450	40900	40900	40900	40900	0
257	20240705	152000	1510704450	40900	40900	40900	40900	0
258	20240705	151900	1510704450	40900	40950	40950	40900	483
259	20240705	151800	1490939850	41000	40900	41000	40900	283
260	20240705	151700	1479359750	40900	41000	41000	40900	312
261	20240705	151600	1466589900	40900	41000	41000	40900	261
262	20240705	151500	1455900650	41000	41000	41050	41000	774
263	20240705	151400	1424166600	41000	41050	41050	41000	145
264	20240705	151300	1418216750	41050	41100	41150	41050	113
265	20240705	151200	1413574750	41100	41150	41150	41100	191
266	20240705	151100	1405715950	41150	41150	41150	41150	63
267	20240705	151000	1403123500	41150	41150	41150	41150	43
268	20240705	150900	1401354050	41150	41200	41200	41150	197
269	20240705	150800	1393240150	41200	41200	41200	41200	44
270	20240705	150700	1391427350	41200	41250	41250	41200	1029
271	20240705	150600	1349029650	41300	41250	41300	41250	129
272	20240705	150500	1343704950	41250	41300	41300	41250	85
273	20240705	150400	1340195300	41300	41250	41300	41250	168
274	20240705	150300	1333264100	41250	41250	41250	41250	0
275	20240705	150200	1333264100	41250	41250	41250	41250	44
276	20240705	150100	1331449100	41250	41250	41250	41250	34
277	20240705	150000	1330046600	41250	41300	41350	41250	76
278	20240705	145900	1326910850	41400	41250	41400	41250	42
279	20240705	145800	1325176300	41200	41200	41200	41200	0
280	20240705	145700	1325176300	41200	41200	41200	41200	10
281	20240705	145600	1324764300	41400	41400	41400	41300	9
282	20240705	145500	1324391800	41300	41200	41300	41200	108
283	20240705	145400	1319934800	41200	41200	41200	41200	56
284	20240705	145300	1317627600	41200	41200	41200	41200	121
285	20240705	145200	1312642400	41200	41250	41250	41200	4
286	20240705	145100	1312477500	41300	41200	41300	41200	52
287	20240705	145000	1310331000	41200	41200	41200	41200	24
288	20240705	144900	1309342200	41200	41200	41200	41200	24
289	20240705	144800	1308353400	41200	41250	41250	41200	55
290	20240705	144700	1306085200	41300	41250	41300	41250	37
291	20240705	144600	1304558900	41250	41300	41350	41250	165
292	20240705	144500	1297745150	41300	41350	41350	41300	63
293	20240705	144400	1295142700	41300	41350	41350	41300	54
294	20240705	144300	1292911050	41300	41350	41350	41300	60
295	20240705	144200	1290432200	41300	41300	41300	41300	1
296	20240705	144100	1290390900	41350	41350	41350	41350	44
297	20240705	144000	1288571500	41350	41350	41350	41350	10
298	20240705	143900	1288158000	41400	41400	41400	41400	1
299	20240705	143800	1288116600	41300	41300	41300	41300	59
300	20240705	143700	1285679900	41300	41300	41300	41300	1
301	20240705	143600	1285638600	41350	41400	41400	41350	545
302	20240705	143500	1263086450	41450	41500	41500	41450	243
303	20240705	143400	1253011150	41450	41450	41450	41450	0
304	20240705	143300	1253011150	41450	41450	41450	41450	257
305	20240705	143200	1242358500	41400	41400	41400	41400	1
306	20240705	143100	1242317100	41400	41400	41450	41400	31
307	20240705	143000	1241033600	41400	41400	41400	41400	19
308	20240705	142900	1240247000	41450	41400	41450	41400	59
309	20240705	142800	1237803400	41400	41400	41400	41400	0
310	20240705	142700	1237803400	41400	41400	41450	41400	46
311	20240705	142600	1235898850	41400	41400	41400	41400	23
312	20240705	142500	1234946650	41400	41400	41400	41400	18
313	20240705	142400	1234201450	41400	41400	41400	41400	18
314	20240705	142300	1233456250	41400	41450	41450	41400	52
315	20240705	142200	1231303400	41400	41450	41450	41400	244
316	20240705	142100	1221199650	41450	41450	41450	41450	151
317	20240705	142000	1214940700	41500	41500	41500	41500	337
318	20240705	141900	1200955200	41500	41550	41550	41500	10
319	20240705	141800	1200539750	41500	41500	41500	41500	11
320	20240705	141700	1200083250	41500	41500	41500	41500	1
321	20240705	141600	1200041750	41500	41500	41500	41500	1
322	20240705	141500	1200000250	41550	41600	41600	41550	75
323	20240705	141400	1196883900	41550	41550	41550	41550	0
324	20240705	141300	1196883900	41550	41600	41600	41550	52
325	20240705	141200	1194720750	41600	41650	41650	41600	325
326	20240705	141100	1181185200	41650	41700	41700	41650	2
327	20240705	141000	1181101850	41650	41650	41650	41650	1
328	20240705	140900	1181060200	41700	41700	41700	41700	208
329	20240705	140800	1172386600	41700	41700	41700	41700	11
330	20240705	140700	1171927900	41700	41750	41750	41700	37
331	20240705	140600	1170383300	41700	41700	41700	41700	8
332	20240705	140500	1170049700	41700	41700	41700	41700	2
333	20240705	140400	1169966300	41700	41700	41700	41700	1
334	20240705	140300	1169924600	41700	41750	41750	41700	84
335	20240705	140200	1166417700	41750	41700	41750	41700	19
336	20240705	140100	1165625350	41750	41750	41750	41750	39
337	20240705	140000	1163997100	41750	41750	41750	41750	3
338	20240705	135900	1163871850	41750	41750	41750	41750	61
339	20240705	135800	1161325100	41750	41700	41750	41700	104
340	20240705	135700	1156988250	41700	41700	41700	41700	15
341	20240705	135600	1156362750	41700	41700	41700	41700	20
342	20240705	135500	1155528750	41700	41700	41700	41700	2
343	20240705	135400	1155445350	41750	41750	41750	41750	31
344	20240705	135300	1154151100	41750	41700	41750	41700	5
345	20240705	135200	1153942400	41750	41700	41750	41700	71
346	20240705	135100	1150981500	41700	41700	41700	41700	45
347	20240705	135000	1149105000	41700	41750	41750	41700	3
348	20240705	134900	1148979850	41700	41700	41750	41700	4
349	20240705	134800	1148812950	41700	41700	41700	41700	79
350	20240705	134700	1145518650	41750	41750	41750	41750	0
351	20240705	134600	1145518650	41750	41700	41750	41700	53
352	20240705	134500	1143308450	41700	41700	41700	41700	56
353	20240705	134400	1140973250	41750	41750	41750	41750	59
354	20240705	134300	1138510000	41750	41750	41750	41750	0
355	20240705	134200	1138510000	41750	41750	41750	41750	64
356	20240705	134100	1135838000	41700	41700	41700	41700	11
357	20240705	134000	1135379300	41700	41700	41700	41700	3
358	20240705	133900	1135254200	41750	41800	41800	41750	308
359	20240705	133800	1122389150	41750	41800	41800	41750	2
360	20240705	133700	1122305600	41750	41750	41750	41750	2
361	20240705	133600	1122222100	41850	41850	41850	41850	0
362	20240705	133500	1122222100	41850	41850	41850	41850	63
363	20240705	133400	1119585550	41850	41850	41850	41850	15
364	20240705	133300	1118957800	41850	41750	41850	41750	956
365	20240705	133200	1078952200	41750	41750	41750	41750	1
366	20240705	133100	1078910450	41750	41750	41750	41750	8
367	20240705	133000	1078576450	41800	41800	41800	41800	2
368	20240705	132900	1078492850	41750	41750	41750	41750	1
369	20240705	132800	1078451100	41750	41700	41750	41700	2
370	20240705	132700	1078367650	41800	41800	41800	41800	110
371	20240705	132600	1073769650	41800	41800	41800	41800	189
372	20240705	132500	1065869450	41800	41700	41800	41700	4
373	20240705	132400	1065702450	41700	41700	41700	41700	1
374	20240705	132300	1065660750	41800	41800	41800	41800	0
375	20240705	132200	1065660750	41800	41800	41800	41800	118
376	20240705	132100	1060728350	41800	41750	41800	41750	21
377	20240705	132000	1059850600	41750	41700	41750	41700	72
378	20240705	131900	1056844650	41700	41750	41750	41700	3
379	20240705	131800	1056719450	41750	41700	41750	41700	83
380	20240705	131700	1053254250	41700	41700	41700	41700	118
381	20240705	131600	1048333650	41700	41650	41700	41650	107
382	20240705	131500	1043871800	41700	41700	41700	41700	0
383	20240705	131400	1043871800	41700	41700	41700	41700	42
384	20240705	131300	1042120400	41650	41650	41700	41650	79
385	20240705	131200	1038826200	41650	41650	41650	41650	19
386	20240705	131100	1038034850	41600	41650	41650	41600	82
387	20240705	131000	1034619600	41600	41650	41650	41600	48
388	20240705	130900	1032620450	41650	41650	41650	41650	60
389	20240705	130800	1030121450	41600	41600	41600	41600	42
390	20240705	130700	1028374250	41600	41600	41650	41600	18
391	20240705	130600	1027625250	41600	41600	41600	41600	2
392	20240705	130500	1027542050	41550	41550	41550	41550	0
393	20240705	130400	1027542050	41550	41550	41550	41550	2
394	20240705	130300	1027458950	41550	41600	41600	41550	37
395	20240705	130200	1025919800	41550	41550	41550	41550	0
396	20240705	130100	1025919800	41550	41500	41550	41500	28
397	20240705	130000	1024756450	41500	41550	41550	41500	3
398	20240705	125900	1024631850	41500	41500	41500	41500	1
399	20240705	125800	1024590350	41500	41500	41500	41500	8
400	20240705	125700	1024258350	41500	41500	41500	41500	93
401	20240705	125600	1020398850	41500	41500	41500	41500	9
402	20240705	125500	1020025350	41500	41500	41500	41500	43
403	20240705	125400	1018240850	41500	41500	41500	41500	10
404	20240705	125300	1017825850	41450	41450	41450	41450	3
405	20240705	125200	1017701500	41400	41400	41400	41400	2
406	20240705	125100	1017618700	41400	41400	41400	41400	1
407	20240705	125000	1017577300	41450	41450	41450	41450	41
408	20240705	124900	1015877850	41450	41450	41450	41450	5
409	20240705	124800	1015670600	41400	41400	41400	41400	1
410	20240705	124700	1015629200	41400	41400	41400	41400	76
411	20240705	124600	1012482800	41400	41400	41400	41400	2
412	20240705	124500	1012400000	41400	41400	41400	41400	10
413	20240705	124400	1011986000	41400	41400	41400	41400	1
414	20240705	124300	1011944600	41400	41450	41450	41400	88
415	20240705	124200	1008297100	41450	41450	41450	41450	0
416	20240705	124100	1008297100	41450	41450	41450	41450	100
417	20240705	124000	1004152100	41400	41400	41450	41400	218
418	20240705	123900	995126400	41400	41450	41450	41400	82
419	20240705	123800	991727550	41450	41450	41450	41450	36
420	20240705	123700	990235350	41450	41600	41600	41450	384
421	20240705	123600	974283350	41600	41650	41650	41600	3
422	20240705	123500	974158450	41600	41600	41600	41600	1
423	20240705	123400	974116850	41600	41600	41600	41600	1
424	20240705	123300	974075250	41650	41550	41650	41550	14
425	20240705	123200	973492750	41650	41650	41650	41650	0
426	20240705	123100	973492750	41650	41600	41650	41550	214
427	20240705	123000	964580750	41650	41600	41650	41600	78
428	20240705	122900	961334350	41600	41600	41600	41600	0
429	20240705	122800	961334350	41600	41600	41600	41550	114
430	20240705	122700	956592000	41600	41550	41600	41550	63
431	20240705	122600	953974100	41550	41600	41600	41550	81
432	20240705	122500	950605450	41600	41600	41600	41600	53
433	20240705	122400	948400650	41650	41650	41650	41650	48
434	20240705	122300	946401450	41650	41650	41650	41650	37
435	20240705	122200	944860400	41700	41700	41700	41700	65
436	20240705	122100	942149900	41700	41700	41700	41700	2
437	20240705	122000	942066500	41700	41650	41700	41650	34
438	20240705	121900	940648750	41650	41650	41700	41650	4
439	20240705	121800	940482050	41700	41650	41700	41650	140
440	20240705	121700	934647050	41650	41650	41650	41650	0
441	20240705	121600	934647050	41650	41600	41650	41600	13
442	20240705	121500	934106200	41700	41700	41750	41700	77
443	20240705	121400	930894650	41750	41750	41750	41750	0
444	20240705	121300	930894650	41750	41700	41750	41700	83
445	20240705	121200	927429450	41750	41600	41750	41600	11
446	20240705	121100	926970500	41700	41700	41700	41700	68
447	20240705	121000	924134900	41700	41650	41700	41650	700
448	20240705	120900	894944950	41650	41650	41650	41650	43
449	20240705	120800	893154000	41600	41600	41600	41600	1
450	20240705	120700	893112400	41650	41600	41650	41600	34
451	20240705	120600	891696400	41650	41650	41650	41650	38
452	20240705	120500	890113700	41700	41700	41700	41700	71
453	20240705	120400	887153000	41700	41650	41700	41650	36
454	20240705	120300	885652000	41650	41700	41800	41650	17
455	20240705	120200	884942650	41700	41700	41700	41700	57
456	20240705	120100	882565750	41700	41700	41750	41700	20
457	20240705	120000	881731300	41700	41600	41700	41600	12
458	20240705	115900	881231550	41550	41600	41600	41550	9
459	20240705	115800	880857450	41550	41550	41550	41550	134
460	20240705	115700	875289750	41550	41600	41650	41550	32
461	20240705	115600	873960000	41550	41600	41600	41550	8
462	20240705	115500	873627550	41600	41650	41650	41550	10
463	20240705	115400	873211800	41550	41550	41550	41550	6
464	20240705	115300	872962500	41550	41700	41700	41550	78
465	20240705	115200	869714100	41650	41650	41650	41600	8
466	20240705	115100	869380950	41650	41650	41700	41650	9
467	20240705	115000	869006050	41650	41650	41650	41600	55
468	20240705	114900	866715550	41650	41750	41750	41650	137
469	20240705	114800	860999450	41750	41700	41750	41700	17
470	20240705	114700	860290300	41750	41750	41750	41700	141
471	20240705	114600	854407950	41750	41750	41750	41750	62
472	20240705	114500	851819450	41750	41700	41750	41700	22
473	20240705	114400	850901000	41650	41650	41650	41650	11
474	20240705	114300	850442850	41650	41700	41700	41650	43
475	20240705	114200	848649900	41700	41700	41700	41700	2
476	20240705	114100	848566500	41700	41700	41700	41700	112
477	20240705	114000	843896100	41700	41650	41700	41650	3
478	20240705	113900	843771100	41700	41700	41700	41650	55
479	20240705	113800	841477700	41700	41700	41700	41700	48
480	20240705	113700	839476100	41650	41650	41650	41650	38
481	20240705	113600	837893400	41600	41600	41600	41550	361
482	20240705	113500	822875850	41600	41550	41600	41550	39
483	20240705	113400	821253500	41550	41600	41600	41550	32
484	20240705	113300	819923550	41600	41600	41600	41600	50
485	20240705	113200	817843550	41600	41600	41600	41550	52
486	20240705	113100	815680400	41500	41600	41600	41500	88
487	20240705	113000	812023650	41600	41650	41650	41600	55
488	20240705	112900	809733650	41650	41650	41650	41650	11
489	20240705	112800	809275500	41650	41550	41650	41550	122
490	20240705	112700	804197050	41600	41650	41650	41600	83
491	20240705	112600	800743050	41700	41700	41700	41700	130
492	20240705	112500	795322050	41700	41750	41750	41700	32
493	20240705	112400	793987600	41700	41650	41700	41650	113
494	20240705	112300	789276500	41750	41850	41850	41750	89
495	20240705	112200	785555800	41800	41650	41800	41650	1131
496	20240705	112100	738337350	41700	41700	41700	41700	58
497	20240705	112000	735918750	41700	41700	41700	41650	11
498	20240705	111900	735460100	41700	41550	41700	41550	135
499	20240705	111800	729837850	41600	41500	41600	41500	7
500	20240705	111700	729546750	41500	41450	41500	41450	95
501	20240705	111600	725608400	41450	41400	41450	41400	15
502	20240705	111500	724987250	41450	41350	41450	41350	13
503	20240705	111400	724449050	41400	41350	41400	41350	6
504	20240705	111300	724200900	41350	41350	41350	41350	1
505	20240705	111200	724159550	41400	41250	41400	41250	57
506	20240705	111100	721808150	41250	41400	41600	41150	791
507	20240705	111000	689212850	41400	41450	41450	41250	486
508	20240705	110900	669119050	41500	41550	41550	41500	101
509	20240705	110800	664927500	41600	41450	41650	41450	14
510	20240705	110700	664345300	41450	41500	41500	41400	68
511	20240705	110600	661529650	41400	41650	41650	41400	408
512	20240705	110500	644591000	41650	41650	41650	41650	7
513	20240705	110400	644299450	41650	41650	41650	41650	91
514	20240705	110300	640509300	41650	41700	41700	41650	17
515	20240705	110200	639800500	41700	41650	41700	41650	112
516	20240705	110100	635131350	41750	41750	41750	41750	52
517	20240705	110000	632960350	41750	41750	41750	41700	40
518	20240705	105900	631290400	41700	41700	41700	41700	247
519	20240705	105800	620990500	41700	41700	41700	41700	2
520	20240705	105700	620907100	41700	41650	41700	41650	627
521	20240705	105600	594766950	41650	41650	41650	41650	11
522	20240705	105500	594308800	41650	41650	41650	41650	50
523	20240705	105400	592226300	41550	41550	41550	41550	340
524	20240705	105300	578099300	41550	41500	41550	41500	166
525	20240705	105200	571210200	41500	41500	41500	41500	0
526	20240705	105100	571210200	41500	41500	41500	41400	42
527	20240705	105000	569467400	41500	41500	41500	41500	20
528	20240705	104900	568637400	41500	41400	41500	41400	35
529	20240705	104800	567188300	41500	41400	41500	41400	3
530	20240705	104700	567063900	41450	41400	41450	41400	29
531	20240705	104600	565863250	41450	41550	41550	41450	55
532	20240705	104500	563578650	41550	41550	41550	41550	47
533	20240705	104400	561625800	41550	41550	41550	41450	75
534	20240705	104300	558510950	41500	41500	41500	41500	7
535	20240705	104200	558220450	41550	41550	41550	41550	53
536	20240705	104100	556018300	41550	41550	41550	41550	1
537	20240705	104000	555976750	41550	41600	41600	41550	124
538	20240705	103900	550820450	41550	41550	41550	41550	5
539	20240705	103800	550612700	41600	41600	41600	41550	115
540	20240705	103700	545828750	41600	41600	41600	41600	1
541	20240705	103600	545787150	41600	41550	41600	41500	72
542	20240705	103500	542792600	41550	41400	41550	41400	659
543	20240705	103400	515459550	41400	41400	41400	41350	5
544	20240705	103300	515252650	41350	41350	41350	41350	73
545	20240705	103200	512234100	41350	41350	41350	41350	7
546	20240705	103100	511944650	41350	41350	41350	41350	46
547	20240705	103000	510042550	41350	41350	41350	41350	6
548	20240705	102900	509794450	41350	41150	41350	41150	208
549	20240705	102800	501218650	41150	41150	41150	41150	1
550	20240705	102700	501177500	41150	41150	41150	41150	114
551	20240705	102600	496486400	41100	41300	41300	41100	456
552	20240705	102500	477718750	41300	41300	41300	41300	37
553	20240705	102400	476190650	41350	41350	41350	41250	204
554	20240705	102300	467775350	41250	41250	41250	41250	17
555	20240705	102200	467074100	41250	41250	41250	41250	60
556	20240705	102100	464599100	41250	41250	41250	41250	1
557	20240705	102000	464557850	41250	41200	41250	41200	40
558	20240705	101900	462909800	41200	41200	41200	41150	27
559	20240705	101800	461797700	41200	41200	41200	41200	113
560	20240705	101700	457142100	41200	41200	41200	41200	7
561	20240705	101600	456853700	41150	41150	41150	41150	28
562	20240705	101500	455701500	41150	41250	41250	41150	209
563	20240705	101400	447100550	41350	41200	41350	41200	55
564	20240705	101300	444831800	41250	41150	41250	41150	101
565	20240705	101200	440675550	41150	41100	41150	41100	57
566	20240705	101100	438332100	41050	41100	41100	41050	49
567	20240705	101000	436320350	41050	41100	41100	41050	47
568	20240705	100900	434390700	41150	41200	41400	41100	183
569	20240705	100800	426838150	41400	41100	41400	41100	164
570	20240705	100700	420085900	41100	41100	41100	41100	2
571	20240705	100600	420003700	41050	41050	41050	41050	1
572	20240705	100500	419962650	41100	41050	41100	41050	71
573	20240705	100400	417047850	41050	41100	41100	41050	22
574	20240705	100300	416144700	41100	41050	41100	41050	151
575	20240705	100200	409946100	41100	41100	41100	41100	1
576	20240705	100100	409905000	41150	41100	41150	41050	81
577	20240705	100000	406578650	41150	41150	41150	41150	8
578	20240705	095900	406249450	41050	41050	41050	41050	15
579	20240705	095800	405633700	41050	41050	41050	41050	167
580	20240705	095700	398778350	41050	41150	41150	41050	38
581	20240705	095600	397218250	41050	41050	41050	41050	0
582	20240705	095500	397218250	41050	41100	41100	41050	10
583	20240705	095400	396807600	41150	41150	41150	41150	79
584	20240705	095300	393556750	41150	41150	41150	41150	0
585	20240705	095200	393556750	41150	41050	41150	41050	28
586	20240705	095100	392407250	41050	41050	41050	41050	21
587	20240705	095000	391545200	41050	41050	41050	41050	9
588	20240705	094900	391175750	41050	41250	41250	41050	46
589	20240705	094800	389286950	41200	41150	41200	41100	66
590	20240705	094700	386571850	41200	41250	41250	41200	190
591	20240705	094600	378738600	41250	41250	41300	41250	218
592	20240705	094500	369741100	41300	41300	41300	41250	277
593	20240705	094400	358303600	41300	41300	41300	41300	5
594	20240705	094300	358097100	41250	41200	41250	41200	98
595	20240705	094200	354055100	41250	41250	41250	41250	1
596	20240705	094100	354013850	41200	41200	41200	41200	94
597	20240705	094000	350141050	41200	41200	41200	41200	1
598	20240705	093900	350099850	41200	41200	41200	41150	86
599	20240705	093800	346558650	41200	41150	41200	41150	11
600	20240705	093700	346105950	41150	41150	41150	41150	14
601	20240705	093600	345529850	41150	41150	41150	41150	52
602	20240705	093500	343390050	41150	41150	41150	41150	85
603	20240705	093400	339892300	41100	41150	41150	41100	422
604	20240705	093300	322545200	41150	41150	41150	41150	78
605	20240705	093200	319335500	41100	41100	41100	41100	6
606	20240705	093100	319088900	41050	41150	41150	40950	785
607	20240705	093000	286911150	41100	41150	41150	41100	157
608	20240705	092900	280455650	41150	40950	41150	40900	70
609	20240705	092800	277585900	40900	40900	40900	40900	0
610	20240705	092700	277585900	40900	41000	41000	40900	2
611	20240705	092600	277504000	41000	40850	41000	40850	105
612	20240705	092500	273213550	40850	40850	40850	40800	1238
613	20240705	092400	222643750	40700	40850	40850	40700	342
614	20240705	092300	208694000	40900	40950	40950	40850	532
615	20240705	092200	186934700	40950	40950	40950	40950	293
616	20240705	092100	174936350	40950	40950	40950	40950	0
617	20240705	092000	174936350	40950	40950	40950	40950	5
618	20240705	091900	174731600	40950	40950	40950	40950	7
619	20240705	091800	174444950	40900	41000	41000	40900	60
620	20240705	091700	171989050	40900	40950	40950	40900	180
621	20240705	091600	164626550	40900	40900	40900	40900	92
622	20240705	091500	160863750	40900	41000	41000	40900	84
623	20240705	091400	157420200	41050	41200	41200	41050	256
624	20240705	091300	146903900	41250	41400	41400	41250	228
625	20240705	091200	137483800	41400	41450	41450	41350	73
626	20240705	091100	134462450	41300	41400	41400	41300	40
627	20240705	091000	132809750	41450	41300	41450	41300	46
628	20240705	090900	130907400	41300	41150	41300	41050	228
629	20240705	090800	121527350	41100	41200	41200	41100	3
630	20240705	090700	121403850	41200	41000	41200	40950	120
631	20240705	090600	116481650	41000	41050	41050	41000	647
632	20240705	090500	89953000	41050	41050	41050	41050	83
633	20240705	090400	86545850	41200	41250	41250	41200	13
634	20240705	090300	86009900	41250	41250	41250	41250	45
635	20240705	090200	84153650	41000	41000	41000	41000	10
636	20240705	090100	83743650	41000	41000	41000	41000	742
637	20240705	090000	53321650	41000	41400	41400	41000	1291