KissMeData/101360/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201600	18013935650	49900	49900	49900	49900	5693
3	20240710	201500	18013935650	49900	49900	49900	49900	0
4	20240710	201400	18013935650	49900	49900	49900	49900	0
5	20240710	201300	18013935650	49900	49900	49900	49900	0
6	20240710	201200	18013935650	49900	49900	49900	49900	0
7	20240710	201100	18013935650	49900	49900	49900	49900	0
8	20240710	201000	18013935650	49900	49900	49900	49900	0
9	20240710	200900	18013935650	49900	49900	49900	49900	0
10	20240710	200800	18013935650	49900	49900	49900	49900	0
11	20240710	200700	18013935650	49900	49900	49900	49900	0
12	20240710	200600	18013935650	49900	49900	49900	49900	0
13	20240710	200500	18013935650	49900	49900	49900	49900	0
14	20240710	200400	18013935650	49900	49900	49900	49900	0
15	20240710	200300	18013935650	49900	49900	49900	49900	0
16	20240710	200200	18013935650	49900	49900	49900	49900	0
17	20240710	200100	18013935650	49900	49900	49900	49900	0
18	20240710	200000	18013935650	49900	49900	49900	49900	0
19	20240710	195900	18013935650	49900	49900	49900	49900	0
20	20240710	195800	18013935650	49900	49900	49900	49900	0
21	20240710	195700	18013935650	49900	49900	49900	49900	0
22	20240710	195600	18013935650	49900	49900	49900	49900	0
23	20240710	195500	18013935650	49900	49900	49900	49900	0
24	20240710	195400	18013935650	49900	49900	49900	49900	0
25	20240710	195300	18013935650	49900	49900	49900	49900	0
26	20240710	195200	18013935650	49900	49900	49900	49900	0
27	20240710	195100	18013935650	49900	49900	49900	49900	0
28	20240710	195000	18013935650	49900	49900	49900	49900	0
29	20240710	194900	18013935650	49900	49900	49900	49900	0
30	20240710	194800	18013935650	49900	49900	49900	49900	0
31	20240710	194700	18013935650	49900	49900	49900	49900	0
32	20240710	194600	18013935650	49900	49900	49900	49900	5693
33	20240710	194500	18013935650	49900	49900	49900	49900	0
34	20240710	194400	18013935650	49900	49900	49900	49900	0
35	20240710	194300	18013935650	49900	49900	49900	49900	0
36	20240710	194200	18013935650	49900	49900	49900	49900	0
37	20240710	194100	18013935650	49900	49900	49900	49900	0
38	20240710	194000	18013935650	49900	49900	49900	49900	0
39	20240710	193900	18013935650	49900	49900	49900	49900	0
40	20240710	193800	18013935650	49900	49900	49900	49900	0
41	20240710	193700	18013935650	49900	49900	49900	49900	0
42	20240710	193600	18013935650	49900	49900	49900	49900	0
43	20240710	193500	18013935650	49900	49900	49900	49900	0
44	20240710	193400	18013935650	49900	49900	49900	49900	0
45	20240710	193300	18013935650	49900	49900	49900	49900	0
46	20240710	193200	18013935650	49900	49900	49900	49900	0
47	20240710	193100	18013935650	49900	49900	49900	49900	0
48	20240710	193000	18013935650	49900	49900	49900	49900	0
49	20240710	192900	18013935650	49900	49900	49900	49900	0
50	20240710	192800	18013935650	49900	49900	49900	49900	0
51	20240710	192700	18013935650	49900	49900	49900	49900	0
52	20240710	192600	18013935650	49900	49900	49900	49900	0
53	20240710	192500	18013935650	49900	49900	49900	49900	0
54	20240710	192400	18013935650	49900	49900	49900	49900	0
55	20240710	192300	18013935650	49900	49900	49900	49900	0
56	20240710	192200	18013935650	49900	49900	49900	49900	0
57	20240710	192100	18013935650	49900	49900	49900	49900	0
58	20240710	192000	18013935650	49900	49900	49900	49900	0
59	20240710	191900	18013935650	49900	49900	49900	49900	0
60	20240710	191800	18013935650	49900	49900	49900	49900	0
61	20240710	191700	18013935650	49900	49900	49900	49900	0
62	20240710	191600	18013935650	49900	49900	49900	49900	5693
63	20240710	191500	18013935650	49900	49900	49900	49900	0
64	20240710	191400	18013935650	49900	49900	49900	49900	0
65	20240710	191300	18013935650	49900	49900	49900	49900	0
66	20240710	191200	18013935650	49900	49900	49900	49900	0
67	20240710	191100	18013935650	49900	49900	49900	49900	0
68	20240710	191000	18013935650	49900	49900	49900	49900	0
69	20240710	190900	18013935650	49900	49900	49900	49900	0
70	20240710	190800	18013935650	49900	49900	49900	49900	0
71	20240710	190700	18013935650	49900	49900	49900	49900	0
72	20240710	190600	18013935650	49900	49900	49900	49900	0
73	20240710	190500	18013935650	49900	49900	49900	49900	0
74	20240710	190400	18013935650	49900	49900	49900	49900	0
75	20240710	190300	18013935650	49900	49900	49900	49900	0
76	20240710	190200	18013935650	49900	49900	49900	49900	0
77	20240710	190100	18013935650	49900	49900	49900	49900	0
78	20240710	190000	18013935650	49900	49900	49900	49900	0
79	20240710	185900	18013935650	49900	49900	49900	49900	0
80	20240710	185800	18013935650	49900	49900	49900	49900	0
81	20240710	185700	18013935650	49900	49900	49900	49900	0
82	20240710	185600	18013935650	49900	49900	49900	49900	0
83	20240710	185500	18013935650	49900	49900	49900	49900	0
84	20240710	185400	18013935650	49900	49900	49900	49900	0
85	20240710	185300	18013935650	49900	49900	49900	49900	0
86	20240710	185200	18013935650	49900	49900	49900	49900	0
87	20240710	185100	18013935650	49900	49900	49900	49900	0
88	20240710	185000	18013935650	49900	49900	49900	49900	0
89	20240710	184900	18013935650	49900	49900	49900	49900	0
90	20240710	184800	18013935650	49900	49900	49900	49900	0
91	20240710	184700	18013935650	49900	49900	49900	49900	0
92	20240710	184600	18013935650	49900	49900	49900	49900	5693
93	20240710	184500	18013935650	49900	49900	49900	49900	0
94	20240710	184400	18013935650	49900	49900	49900	49900	0
95	20240710	184300	18013935650	49900	49900	49900	49900	0
96	20240710	184200	18013935650	49900	49900	49900	49900	0
97	20240710	184100	18013935650	49900	49900	49900	49900	0
98	20240710	184000	18013935650	49900	49900	49900	49900	0
99	20240710	183900	18013935650	49900	49900	49900	49900	0
100	20240710	183800	18013935650	49900	49900	49900	49900	0
101	20240710	183700	18013935650	49900	49900	49900	49900	0
102	20240710	183600	18013935650	49900	49900	49900	49900	0
103	20240710	183500	18013935650	49900	49900	49900	49900	0
104	20240710	183400	18013935650	49900	49900	49900	49900	0
105	20240710	183300	18013935650	49900	49900	49900	49900	0
106	20240710	183200	18013935650	49900	49900	49900	49900	0
107	20240710	183100	18013935650	49900	49900	49900	49900	0
108	20240710	183000	18013935650	49900	49900	49900	49900	0
109	20240710	182900	18013935650	49900	49900	49900	49900	0
110	20240710	182800	18013935650	49900	49900	49900	49900	0
111	20240710	182700	18013935650	49900	49900	49900	49900	0
112	20240710	182600	18013935650	49900	49900	49900	49900	0
113	20240710	182500	18013935650	49900	49900	49900	49900	0
114	20240710	182400	18013935650	49900	49900	49900	49900	0
115	20240710	182300	18013935650	49900	49900	49900	49900	0
116	20240710	182200	18013935650	49900	49900	49900	49900	0
117	20240710	182100	18013935650	49900	49900	49900	49900	0
118	20240710	182000	18013935650	49900	49900	49900	49900	0
119	20240710	181900	18013935650	49900	49900	49900	49900	0
120	20240710	181800	18013935650	49900	49900	49900	49900	0
121	20240710	181700	18013935650	49900	49900	49900	49900	0
122	20240710	181600	18013935650	49900	49900	49900	49900	5693
123	20240710	181500	18013935650	49900	49900	49900	49900	0
124	20240710	181400	18013935650	49900	49900	49900	49900	0
125	20240710	181300	18013935650	49900	49900	49900	49900	0
126	20240710	181200	18013935650	49900	49900	49900	49900	0
127	20240710	181100	18013935650	49900	49900	49900	49900	0
128	20240710	181000	18013935650	49900	49900	49900	49900	0
129	20240710	180900	18013935650	49900	49900	49900	49900	0
130	20240710	180800	18013935650	49900	49900	49900	49900	0
131	20240710	180700	18013935650	49900	49900	49900	49900	0
132	20240710	180600	18013935650	49900	49900	49900	49900	0
133	20240710	180500	18013935650	49900	49900	49900	49900	0
134	20240710	180400	18013935650	49900	49900	49900	49900	0
135	20240710	180300	18013935650	49900	49900	49900	49900	0
136	20240710	180200	18013935650	49900	49900	49900	49900	0
137	20240710	180100	18013935650	49900	49900	49900	49900	0
138	20240710	180000	18013935650	49900	49900	49900	49900	0
139	20240710	175900	18013935650	49900	49900	49900	49900	0
140	20240710	175800	18013935650	49900	49900	49900	49900	0
141	20240710	175700	18013935650	49900	49900	49900	49900	0
142	20240710	175600	18013935650	49900	49900	49900	49900	0
143	20240710	175500	18013935650	49900	49900	49900	49900	0
144	20240710	175400	18013935650	49900	49900	49900	49900	0
145	20240710	175300	18013935650	49900	49900	49900	49900	0
146	20240710	175200	18013935650	49900	49900	49900	49900	0
147	20240710	175100	18013935650	49900	49900	49900	49900	0
148	20240710	175000	18013935650	49900	49900	49900	49900	0
149	20240710	174900	18013935650	49900	49900	49900	49900	0
150	20240710	174800	18013935650	49900	49900	49900	49900	0
151	20240710	174700	18013935650	49900	49900	49900	49900	0
152	20240710	174600	18013935650	49900	49900	49900	49900	5693
153	20240710	174500	18013935650	49900	49900	49900	49900	0
154	20240710	174400	18013935650	49900	49900	49900	49900	0
155	20240710	174300	18013935650	49900	49900	49900	49900	0
156	20240710	174200	18013935650	49900	49900	49900	49900	0
157	20240710	174100	18013935650	49900	49900	49900	49900	0
158	20240710	174000	18013935650	49900	49900	49900	49900	0
159	20240710	173900	18013935650	49900	49900	49900	49900	0
160	20240710	173800	18013935650	49900	49900	49900	49900	0
161	20240710	173700	18013935650	49900	49900	49900	49900	0
162	20240710	173600	18013935650	49900	49900	49900	49900	0
163	20240710	173500	18013935650	49900	49900	49900	49900	0
164	20240710	173400	18013935650	49900	49900	49900	49900	0
165	20240710	173300	18013935650	49900	49900	49900	49900	0
166	20240710	173200	18013935650	49900	49900	49900	49900	0
167	20240710	173100	18013935650	49900	49900	49900	49900	0
168	20240710	173000	18013935650	49900	49900	49900	49900	0
169	20240710	172900	18013935650	49900	49900	49900	49900	0
170	20240710	172800	18013935650	49900	49900	49900	49900	0
171	20240710	172700	18013935650	49900	49900	49900	49900	0
172	20240710	172600	18013935650	49900	49900	49900	49900	0
173	20240710	172500	18013935650	49900	49900	49900	49900	0
174	20240710	172400	18013935650	49900	49900	49900	49900	0
175	20240710	172300	18013935650	49900	49900	49900	49900	0
176	20240710	172200	18013935650	49900	49900	49900	49900	0
177	20240710	172100	18013935650	49900	49900	49900	49900	0
178	20240710	172000	18013935650	49900	49900	49900	49900	0
179	20240710	171900	18013935650	49900	49900	49900	49900	0
180	20240710	171800	18013935650	49900	49900	49900	49900	0
181	20240710	171700	18013935650	49900	49900	49900	49900	0
182	20240710	171600	18013935650	49900	49900	49900	49900	5693
183	20240710	171500	18013935650	49900	49900	49900	49900	0
184	20240710	171400	18013935650	49900	49900	49900	49900	0
185	20240710	171300	18013935650	49900	49900	49900	49900	0
186	20240710	171200	18013935650	49900	49900	49900	49900	0
187	20240710	171100	18013935650	49900	49900	49900	49900	0
188	20240710	171000	18013935650	49900	49900	49900	49900	0
189	20240710	170900	18013935650	49900	49900	49900	49900	0
190	20240710	170800	18013935650	49900	49900	49900	49900	0
191	20240710	170700	18013935650	49900	49900	49900	49900	0
192	20240710	170600	18013935650	49900	49900	49900	49900	0
193	20240710	170500	18013935650	49900	49900	49900	49900	0
194	20240710	170400	18013935650	49900	49900	49900	49900	0
195	20240710	170300	18013935650	49900	49900	49900	49900	0
196	20240710	170200	18013935650	49900	49900	49900	49900	0
197	20240710	170100	18013935650	49900	49900	49900	49900	0
198	20240710	170000	18013935650	49900	49900	49900	49900	0
199	20240710	165900	18013935650	49900	49900	49900	49900	0
200	20240710	165800	18013935650	49900	49900	49900	49900	0
201	20240710	165700	18013935650	49900	49900	49900	49900	0
202	20240710	165600	18013935650	49900	49900	49900	49900	0
203	20240710	165500	18013935650	49900	49900	49900	49900	0
204	20240710	165400	18013935650	49900	49900	49900	49900	0
205	20240710	165300	18013935650	49900	49900	49900	49900	0
206	20240710	165200	18013935650	49900	49900	49900	49900	0
207	20240710	165100	18013935650	49900	49900	49900	49900	0
208	20240710	165000	18013935650	49900	49900	49900	49900	0
209	20240710	164900	18013935650	49900	49900	49900	49900	0
210	20240710	164800	18013935650	49900	49900	49900	49900	0
211	20240710	164700	18013935650	49900	49900	49900	49900	0
212	20240710	164600	18013935650	49900	49900	49900	49900	5693
213	20240710	164500	18013935650	49900	49900	49900	49900	0
214	20240710	164400	18013935650	49900	49900	49900	49900	0
215	20240710	164300	18013935650	49900	49900	49900	49900	0
216	20240710	164200	18013935650	49900	49900	49900	49900	0
217	20240710	164100	18013935650	49900	49900	49900	49900	0
218	20240710	164000	18013935650	49900	49900	49900	49900	0
219	20240710	163900	18013935650	49900	49900	49900	49900	0
220	20240710	163800	18013935650	49900	49900	49900	49900	0
221	20240710	163700	18013935650	49900	49900	49900	49900	0
222	20240710	163600	18013935650	49900	49900	49900	49900	0
223	20240710	163500	18013935650	49900	49900	49900	49900	0
224	20240710	163400	18013935650	49900	49900	49900	49900	0
225	20240710	163300	18013935650	49900	49900	49900	49900	0
226	20240710	163200	18013935650	49900	49900	49900	49900	0
227	20240710	163100	18013935650	49900	49900	49900	49900	0
228	20240710	163000	18013935650	49900	49900	49900	49900	0
229	20240710	162900	18013935650	49900	49900	49900	49900	0
230	20240710	162800	18013935650	49900	49900	49900	49900	0
231	20240710	162700	18013935650	49900	49900	49900	49900	0
232	20240710	162600	18013935650	49900	49900	49900	49900	0
233	20240710	162500	18013935650	49900	49900	49900	49900	0
234	20240710	162400	18013935650	49900	49900	49900	49900	0
235	20240710	162300	18013935650	49900	49900	49900	49900	0
236	20240710	162200	18013935650	49900	49900	49900	49900	0
237	20240710	162100	18013935650	49900	49900	49900	49900	0
238	20240710	162000	18013935650	49900	49900	49900	49900	0
239	20240710	161900	18013935650	49900	49900	49900	49900	0
240	20240710	161800	18013935650	49900	49900	49900	49900	0
241	20240710	161700	18013935650	49900	49900	49900	49900	0
242	20240710	161600	18013935650	49900	49900	49900	49900	5693
243	20240710	161500	18013935650	49900	49900	49900	49900	0
244	20240710	161400	18013935650	49900	49900	49900	49900	0
245	20240710	161300	18013935650	49900	49900	49900	49900	0
246	20240710	161200	18013935650	49900	49900	49900	49900	0
247	20240710	161100	18013935650	49900	49900	49900	49900	0
248	20240710	161000	18013935650	49900	49900	49900	49900	0
249	20240710	160900	18013935650	49900	49900	49900	49900	0
250	20240710	160800	18013935650	49900	49900	49900	49900	0
251	20240710	160700	18013935650	49900	49900	49900	49900	0
252	20240710	160600	18013935650	49900	49900	49900	49900	0
253	20240710	160500	18013935650	49900	49900	49900	49900	0
254	20240710	160400	18013935650	49900	49900	49900	49900	0
255	20240710	160300	18013935650	49900	49900	49900	49900	0
256	20240710	160200	18013935650	49900	49900	49900	49900	0
257	20240710	160100	18013935650	49900	49900	49900	49900	0
258	20240710	160000	18013935650	49900	49900	49900	49900	0
259	20240710	155900	18013935650	49900	49900	49900	49900	0
260	20240710	155800	18013935650	49900	49900	49900	49900	0
261	20240710	155700	18013935650	49900	49900	49900	49900	0
262	20240710	155600	18013935650	49900	49900	49900	49900	0
263	20240710	155500	18013935650	49900	49900	49900	49900	0
264	20240710	155400	18013935650	49900	49900	49900	49900	0
265	20240710	155300	18013935650	49900	49900	49900	49900	0
266	20240710	155200	18013935650	49900	49900	49900	49900	0
267	20240710	155100	18013935650	49900	49900	49900	49900	0
268	20240710	155000	18013935650	49900	49900	49900	49900	0
269	20240710	154900	18013935650	49900	49900	49900	49900	0
270	20240710	154800	18013935650	49900	49900	49900	49900	0
271	20240710	154700	18013935650	49900	49900	49900	49900	0
272	20240710	154600	18013935650	49900	49900	49900	49900	5693
273	20240710	154500	18013935650	49900	49900	49900	49900	0
274	20240710	154400	18013935650	49900	49900	49900	49900	0
275	20240710	154300	18013935650	49900	49900	49900	49900	0
276	20240710	154200	18013935650	49900	49900	49900	49900	0
277	20240710	154100	18013935650	49900	49900	49900	49900	0
278	20240710	154000	18013935650	49900	49900	49900	49900	0
279	20240710	153900	18013935650	49900	49900	49900	49900	0
280	20240710	153800	18013935650	49900	49900	49900	49900	0
281	20240710	153700	18013935650	49900	49900	49900	49900	0
282	20240710	153600	18013935650	49900	49900	49900	49900	0
283	20240710	153500	18013935650	49900	49900	49900	49900	0
284	20240710	153400	18013935650	49900	49900	49900	49900	0
285	20240710	153300	18013935650	49900	49900	49900	49900	0
286	20240710	153200	18013935650	49900	49900	49900	49900	0
287	20240710	153100	18013935650	49900	49900	49900	49900	0
288	20240710	153000	18013935650	49900	49900	49900	49900	5693
289	20240710	152900	17729854950	50100	50100	50100	50100	0
290	20240710	152800	17729854950	50100	50100	50100	50100	0
291	20240710	152700	17729854950	50100	50100	50100	50100	0
292	20240710	152600	17729854950	50100	50100	50100	50100	0
293	20240710	152500	17729854950	50100	50100	50100	50100	0
294	20240710	152400	17729854950	50100	50100	50100	50100	0
295	20240710	152300	17729854950	50100	50100	50100	50100	0
296	20240710	152200	17729854950	50100	50100	50100	50100	0
297	20240710	152100	17729854950	50100	50100	50100	50100	0
298	20240710	152000	17729854950	50100	50100	50100	50100	0
299	20240710	151900	17729854950	50100	50000	50100	50000	440
300	20240710	151800	17707829050	50000	50000	50100	49950	6521
301	20240710	151700	17381849900	49950	50000	50000	49950	699
302	20240710	151600	17346928200	50000	50000	50000	49950	61
303	20240710	151500	17343879200	50000	50000	50000	49950	477
304	20240710	151400	17320029250	50000	50000	50100	50000	1006
305	20240710	151300	17269727550	50000	50100	50100	50000	112
306	20240710	151200	17264124750	50100	50000	50100	50000	57
307	20240710	151100	17261271550	50000	50100	50100	50000	308
308	20240710	151000	17245870550	50100	50100	50100	50000	428
309	20240710	150900	17224434850	50000	50000	50100	50000	172
310	20240710	150800	17215834250	50000	50000	50100	50000	789
311	20240710	150700	17176383750	50000	50000	50000	49950	913
312	20240710	150600	17130740200	50000	50100	50100	49950	419
313	20240710	150500	17109789600	50000	50000	50000	49950	551
314	20240710	150400	17082239650	50000	50000	50100	49950	1142
315	20240710	150300	17025141300	50000	50100	50100	50000	800
316	20240710	150200	16985126700	50100	50000	50100	50000	294
317	20240710	150100	16970424200	50000	50000	50000	49950	1063
318	20240710	150000	16917274700	50000	50000	50000	49900	84
319	20240710	145900	16913076650	49900	49900	50000	49900	1452
320	20240710	145800	16840558950	49950	49900	49950	49850	352
321	20240710	145700	16822995250	49900	49900	49950	49900	864
322	20240710	145600	16779876100	49900	49900	49900	49850	396
323	20240710	145500	16760122800	49900	49900	49950	49900	323
324	20240710	145400	16744003600	49900	49900	49950	49900	317
325	20240710	145300	16728185050	49900	49900	49950	49900	848
326	20240710	145200	16685868550	49900	49900	49950	49900	491
327	20240710	145100	16661365600	49900	49900	49950	49900	48
328	20240710	145000	16658969900	49900	49900	49950	49900	232
329	20240710	144900	16647389850	49900	49950	49950	49900	45
330	20240710	144800	16645142600	49950	49900	49950	49900	48
331	20240710	144700	16642745050	49900	49900	49950	49850	131
332	20240710	144600	16636207750	49900	49900	49900	49850	486
333	20240710	144500	16611956850	49900	49900	49900	49850	529
334	20240710	144400	16585583200	49900	49900	49900	49850	77
335	20240710	144300	16581740950	49900	49950	50000	49900	2011
336	20240710	144200	16481326300	49950	50000	50000	49950	479
337	20240710	144100	16457394600	50000	49950	50000	49950	73
338	20240710	144000	16453746500	50000	50000	50000	50000	228
339	20240710	143900	16442346500	50000	50000	50000	49950	347
340	20240710	143800	16425003150	49950	49950	50000	49950	190
341	20240710	143700	16415509050	50000	49950	50000	49950	192
342	20240710	143600	16405909150	50000	50000	50000	50000	759
343	20240710	143500	16367959150	50100	50000	50100	49950	333
344	20240710	143400	16351307050	49950	50000	50000	49950	128
345	20240710	143300	16344908400	50000	49950	50000	49900	201
346	20240710	143200	16334869900	49950	49950	50000	49950	361
347	20240710	143100	16316837600	49900	49950	49950	49900	175
348	20240710	143000	16308102000	49950	49900	50000	49850	35
349	20240710	142900	16306353850	49900	49850	49900	49850	590
350	20240710	142800	16276930700	49900	49950	49950	49850	742
351	20240710	142700	16239922600	49900	50000	50000	49900	622
352	20240710	142600	16208867950	50000	50100	50100	49950	472
353	20240710	142500	16185263300	50100	50200	50200	50000	386
354	20240710	142400	16165920300	50200	50000	50200	49950	1637
355	20240710	142300	16084054850	50000	50000	50000	49950	1242
356	20240710	142200	16021966400	50100	50100	50100	50000	307
357	20240710	142100	16006586200	50200	50200	50200	50100	151
358	20240710	142000	15999011600	50200	50200	50300	50200	1698
359	20240710	141900	15913695900	50200	50200	50300	50200	483
360	20240710	141800	15889448800	50200	50200	50300	50200	275
361	20240710	141700	15875639700	50200	50300	50300	50200	198
362	20240710	141600	15865695900	50300	50300	50300	50200	180
363	20240710	141500	15856655900	50200	50200	50300	50200	338
364	20240710	141400	15839671100	50200	50300	50300	50200	97
365	20240710	141300	15834801100	50200	50200	50300	50200	161
366	20240710	141200	15826712200	50300	50200	50300	50200	85
367	20240710	141100	15822438200	50300	50200	50300	50200	200
368	20240710	141000	15812395100	50300	50200	50300	50200	304
369	20240710	140900	15797105100	50300	50200	50300	50200	56
370	20240710	140800	15794291400	50300	50300	50300	50200	107
371	20240710	140700	15788909800	50300	50300	50400	50300	152
372	20240710	140600	15781263600	50400	50400	50400	50200	1858
373	20240710	140500	15687756600	50300	50400	50400	50300	197
374	20240710	140400	15677832400	50300	50400	50400	50300	35
375	20240710	140300	15676069300	50300	50300	50400	50300	1276
376	20240710	140200	15611885800	50200	50300	50300	50200	185
377	20240710	140100	15602585800	50300	50300	50300	50200	222
378	20240710	140000	15591430800	50300	50300	50300	50200	355
379	20240710	135900	15573579000	50300	50200	50300	50200	384
380	20240710	135800	15554283200	50300	50300	50300	50200	192
381	20240710	135700	15544633400	50300	50300	50300	50200	139
382	20240710	135600	15537643200	50300	50300	50300	50100	1084
383	20240710	135500	15483321500	50300	50300	50300	50200	512
384	20240710	135400	15457603300	50200	50300	50300	50200	73
385	20240710	135300	15453935800	50200	50200	50300	50200	35
386	20240710	135200	15452178700	50200	50300	50300	50200	70
387	20240710	135100	15448662800	50200	50200	50300	50200	304
388	20240710	135000	15433397700	50200	50300	50300	50200	478
389	20240710	134900	15409386000	50300	50300	50300	50200	185
390	20240710	134800	15400081000	50400	50300	50400	50300	65
391	20240710	134700	15396808900	50300	50300	50400	50300	416
392	20240710	134600	15375862800	50300	50300	50300	50300	183
393	20240710	134500	15366657900	50300	50400	50400	50300	413
394	20240710	134400	15345858300	50400	50300	50400	50300	70
395	20240710	134300	15342333600	50300	50400	50400	50300	235
396	20240710	134200	15330493100	50300	50400	50400	50300	320
397	20240710	134100	15314394600	50300	50100	50300	50100	356
398	20240710	134000	15296488400	50200	50400	50400	50200	474
399	20240710	133900	15272614300	50100	50300	50400	50100	1828
400	20240710	133800	15180728300	50300	50500	50500	50300	1493
401	20240710	133700	15105478500	50500	50300	50500	50300	416
402	20240710	133600	15084497000	50300	50400	50400	50300	722
403	20240710	133500	15048126900	50400	50300	50400	50300	967
404	20240710	133400	14999406800	50200	50300	50300	50200	166
405	20240710	133300	14991060800	50200	50300	50300	50200	585
406	20240710	133200	14961642400	50300	50300	50400	50300	145
407	20240710	133100	14954346900	50300	50400	50400	50300	159
408	20240710	133000	14946347300	50400	50300	50400	50200	508
409	20240710	132900	14920798000	50200	50300	50300	50200	135
410	20240710	132800	14914011000	50300	50300	50300	50200	106
411	20240710	132700	14908679700	50300	50300	50300	50200	241
412	20240710	132600	14896558400	50300	50300	50300	50200	319
413	20240710	132500	14880523600	50300	50300	50300	50200	522
414	20240710	132400	14854291700	50300	50300	50300	50200	158
415	20240710	132300	14846348500	50300	50300	50300	50200	174
416	20240710	132200	14837597000	50200	50200	50300	50200	196
417	20240710	132100	14827755800	50200	50200	50200	50200	149
418	20240710	132000	14820276000	50200	50300	50300	50200	227
419	20240710	131900	14808862600	50300	50300	50300	50200	107
420	20240710	131800	14803487100	50300	50300	50300	50200	66
421	20240710	131700	14800173700	50200	50200	50300	50200	342
422	20240710	131600	14783003200	50300	50200	50300	50200	42
423	20240710	131500	14780892800	50200	50300	50400	50200	210
424	20240710	131400	14770315400	50200	50300	50300	50200	32
425	20240710	131300	14768706800	50300	50400	50400	50300	265
426	20240710	131200	14755376000	50400	50200	50400	50200	250
427	20240710	131100	14742804900	50300	50300	50300	50200	280
428	20240710	131000	14728740800	50200	50400	50400	50200	233
429	20240710	130900	14717012900	50300	50200	50300	50200	48
430	20240710	130800	14714600000	50400	50300	50400	50200	342
431	20240710	130700	14697395600	50300	50400	50400	50300	44
432	20240710	130600	14695179300	50400	50500	50500	50300	117
433	20240710	130500	14689289600	50500	50400	50500	50300	312
434	20240710	130400	14673551500	50400	50300	50400	50300	544
435	20240710	130300	14646134400	50400	50400	50500	50400	936
436	20240710	130200	14598959700	50500	50500	50500	50400	387
437	20240710	130100	14579421500	50500	50500	50500	50400	851
438	20240710	130000	14536496500	50400	50300	50400	50100	1992
439	20240710	125900	14436262200	50300	50200	50300	50100	1766
440	20240710	125800	14347597500	50100	50100	50200	50000	1040
441	20240710	125700	14295492300	50100	50000	50100	49900	538
442	20240710	125600	14268594350	49950	50100	50100	49950	183
443	20240710	125500	14259442350	50100	50100	50100	49950	224
444	20240710	125400	14248234750	50100	50100	50100	50000	297
445	20240710	125300	14233375050	50100	50100	50100	50000	384
446	20240710	125200	14214142350	50100	50000	50100	49950	349
447	20240710	125100	14196686250	50000	50100	50100	50000	145
448	20240710	125000	14189434150	50000	50100	50100	50000	311
449	20240710	124900	14173873250	50100	50100	50100	50000	250
450	20240710	124800	14161363850	50100	50100	50100	50000	329
451	20240710	124700	14144885350	50100	50100	50100	50000	191
452	20240710	124600	14135319850	50100	50100	50100	50000	131
453	20240710	124500	14128759250	50100	50100	50100	50000	279
454	20240710	124400	14114782350	50000	50100	50100	50000	233
455	20240710	124300	14103119750	50100	50000	50100	50000	254
456	20240710	124200	14090402350	50000	50100	50100	49950	476
457	20240710	124100	14066600800	50100	50000	50100	50000	489
458	20240710	124000	14042147000	50100	50100	50100	50000	288
459	20240710	123900	14027718800	50000	50100	50100	50000	293
460	20240710	123800	14013057500	50100	50100	50100	50000	281
461	20240710	123700	13998989000	50100	50100	50100	50000	115
462	20240710	123600	13993229100	50100	50000	50100	50000	110
463	20240710	123500	13987724600	50100	50100	50100	50000	97
464	20240710	123400	13982865000	50000	50000	50100	50000	37
465	20240710	123300	13981014600	50000	50000	50100	50000	240
466	20240710	123200	13969007300	50000	50000	50100	50000	246
467	20240710	123100	13956706700	50000	50000	50100	50000	233
468	20240710	123000	13945056500	50000	50100	50100	50000	99
469	20240710	122900	13940096900	50100	50100	50100	49950	352
470	20240710	122800	13922472450	50100	50000	50100	49950	1334
471	20240710	122700	13855778150	50000	50100	50100	49950	199
472	20240710	122600	13845825900	50100	50200	50200	50000	538
473	20240710	122500	13818899900	50200	50200	50200	50000	427
474	20240710	122400	13797466500	50200	50200	50200	50000	141
475	20240710	122300	13790389700	50200	50100	50200	50000	310
476	20240710	122200	13774851400	50100	50000	50100	49900	100
477	20240710	122100	13769843900	49950	50100	50100	49900	897
478	20240710	122000	13725028400	50100	50100	50200	50000	282
479	20240710	121900	13710884500	50100	50200	50200	50100	197
480	20240710	121800	13701005400	50200	50200	50200	50000	705
481	20240710	121700	13665724600	50200	50200	50200	50000	112
482	20240710	121600	13660103400	50200	50200	50300	50000	547
483	20240710	121500	13632638500	50200	50100	50200	49950	3362
484	20240710	121400	13464289650	50100	50100	50200	50000	207
485	20240710	121300	13453921150	50100	50100	50100	50000	262
486	20240710	121200	13440797350	50100	50100	50200	50000	294
487	20240710	121100	13426063550	50100	50200	50300	50100	446
488	20240710	121000	13403688650	50200	50300	50300	50200	834
489	20240710	120900	13361777550	50300	50300	50300	50200	684
490	20240710	120800	13327387050	50300	50300	50300	50200	380
491	20240710	120700	13308294950	50300	50300	50300	50200	591
492	20240710	120600	13278604550	50300	50400	50400	50200	414
493	20240710	120500	13257767150	50400	50400	50400	50300	393
494	20240710	120400	13237969250	50400	50400	50400	50200	508
495	20240710	120300	13212403150	50400	50400	50400	50200	577
496	20240710	120200	13183363550	50400	50500	50500	50300	527
497	20240710	120100	13156814850	50400	50400	50500	50400	66
498	20240710	120000	13153483750	50500	50500	50500	50400	240
499	20240710	115900	13141365450	50500	50500	50500	50300	130
500	20240710	115800	13134802150	50500	50300	50500	50300	173
501	20240710	115700	13126069050	50500	50300	50500	50300	186
502	20240710	115600	13116706550	50300	50500	50500	50300	995
503	20240710	115500	13066551550	50500	50600	50700	50500	1618
504	20240710	115400	12984720350	50500	50600	50700	50500	707
505	20240710	115300	12948945950	50600	50500	50600	50500	1487
506	20240710	115200	12873746250	50400	50500	50500	50300	764
507	20240710	115100	12835207350	50500	50500	50500	50400	275
508	20240710	115000	12821320350	50500	50300	50600	50200	5849
509	20240710	114900	12526046150	50300	50300	50300	50200	584
510	20240710	114800	12496674850	50300	50400	50400	50300	443
511	20240710	114700	12474382950	50400	50400	50400	50300	629
512	20240710	114600	12442720450	50400	50400	50400	50300	299
513	20240710	114500	12427651350	50400	50200	50400	50200	388
514	20240710	114400	12408109150	50300	50400	50400	50300	864
515	20240710	114300	12364603750	50400	50500	50500	50300	1364
516	20240710	114200	12295877550	50400	50400	50500	50400	1079
517	20240710	114100	12241421750	50500	50300	50500	50300	2362
518	20240710	114000	12122315750	50300	50300	50400	50200	748
519	20240710	113900	12084686750	50300	50300	50300	50200	969
520	20240710	113800	12035948650	50300	50300	50300	50200	803
521	20240710	113700	11995571750	50200	50300	50300	50200	435
522	20240710	113600	11973708050	50300	50100	50300	50000	2665
523	20240710	113500	11839936450	50100	50000	50100	49950	363
524	20240710	113400	11821760850	49950	49900	50000	49900	980
525	20240710	113300	11772832500	49900	49900	49950	49900	238
526	20240710	113200	11760955250	49850	49900	49950	49850	203
527	20240710	113100	11750831500	49850	49850	49900	49850	379
528	20240710	113000	11731937050	49850	49950	50000	49850	898
529	20240710	112900	11687119200	50000	50000	50000	49950	303
530	20240710	112800	11671974550	49950	49950	49950	49950	170
531	20240710	112700	11663483050	50000	50100	50100	50000	983
532	20240710	112600	11614289250	50100	50100	50100	50000	585
533	20240710	112500	11585036050	50000	50100	50200	50000	275
534	20240710	112400	11571264350	50100	49950	50100	49950	202
535	20240710	112300	11561160750	50000	49950	50100	49950	215
536	20240710	112200	11550410500	49950	50200	50200	49950	1109
537	20240710	112100	11494918750	50100	50100	50100	50000	281
538	20240710	112000	11480841250	50100	50200	50200	50000	470
539	20240710	111900	11457279750	50000	50100	50200	50000	537
540	20240710	111800	11430425650	50000	50000	50200	50000	1333
541	20240710	111700	11363651250	49950	50000	50000	49950	341
542	20240710	111600	11346601300	50000	50100	50100	49950	1243
543	20240710	111500	11284492600	50100	50100	50100	50000	180
544	20240710	111400	11275478100	50000	50100	50100	50000	434
545	20240710	111300	11253772600	50100	50100	50200	50100	600
546	20240710	111200	11223710600	50100	50100	50200	50000	511
547	20240710	111100	11198111700	50100	50100	50200	50100	407
548	20240710	111000	11177687100	50200	50100	50200	50100	376
549	20240710	110900	11158820600	50100	50000	50100	50000	114
550	20240710	110800	11153116700	50000	50100	50100	50000	294
551	20240710	110700	11138414300	50100	50200	50200	50100	273
552	20240710	110600	11124735900	50100	50100	50200	50100	187
553	20240710	110500	11115362200	50100	50200	50200	50100	299
554	20240710	110400	11100360600	50200	50100	50200	50100	184
555	20240710	110300	11091139800	50100	50100	50200	50100	547
556	20240710	110200	11063717600	50100	49950	50200	49850	1303
557	20240710	110100	10998483900	49850	50000	50000	49850	843
558	20240710	110000	10956388550	50000	49950	50100	49950	492
559	20240710	105900	10931796000	49950	50000	50000	49950	528
560	20240710	105800	10905406650	50000	50000	50100	49950	38
561	20240710	105700	10903506650	49950	50000	50100	49950	446
562	20240710	105600	10881210850	50000	50000	50000	49950	342
563	20240710	105500	10864120450	50000	49950	50100	49950	339
564	20240710	105400	10847157900	50100	50000	50100	49950	389
565	20240710	105300	10827685100	50100	50000	50100	49950	761
566	20240710	105200	10789633350	50000	50100	50200	50000	420
567	20240710	105100	10768623250	50100	50200	50200	50100	818
568	20240710	105000	10727600650	50100	50200	50200	50100	235
569	20240710	104900	10715812150	50200	50200	50200	50100	331
570	20240710	104800	10699198150	50200	50200	50200	50100	278
571	20240710	104700	10685252850	50200	50200	50300	50200	836
572	20240710	104600	10643253250	50200	50300	50300	50200	753
573	20240710	104500	10605423650	50300	50200	50400	50200	1526
574	20240710	104400	10528579950	50300	50100	50400	50100	4078
575	20240710	104300	10323507350	50100	50000	50300	50000	1655
576	20240710	104200	10240509150	50000	49800	50300	49700	6847
577	20240710	104100	9898336650	49800	49700	49800	49700	607
578	20240710	104000	9868136900	49750	49700	49800	49650	523
579	20240710	103900	9842146050	49650	49600	49700	49600	273
580	20240710	103800	9828600300	49600	49650	49700	49600	764
581	20240710	103700	9790676100	49650	49650	49650	49600	812
582	20240710	103600	9750362950	49700	49800	49800	49700	1290
583	20240710	103500	9686189850	49750	49800	49800	49750	433
584	20240710	103400	9664631950	49750	49850	49850	49750	437
585	20240710	103300	9642865650	49800	49900	49950	49800	1299
586	20240710	103200	9578128600	49900	49950	49950	49850	693
587	20240710	103100	9543535700	49900	49900	50000	49850	791
588	20240710	103000	9504034800	49900	49750	49900	49700	330
589	20240710	102900	9487608200	49700	49600	49750	49600	149
590	20240710	102800	9480208250	49700	49850	49900	49600	2461
591	20240710	102700	9357839900	49800	49850	49850	49750	519
592	20240710	102600	9331980950	49850	49950	49950	49800	4417
593	20240710	102500	9111509700	49900	50000	50100	49900	3311
594	20240710	102400	8945937650	50000	50000	50000	49950	1084
595	20240710	102300	8891765350	50000	50100	50200	49650	2868
596	20240710	102200	8748326800	50100	49600	50100	49600	24859
597	20240710	102100	7510693800	49600	49600	49650	49550	1303
598	20240710	102000	7446039050	49550	49500	49550	49500	832
599	20240710	101900	7404828150	49550	49650	49650	49550	1377
600	20240710	101800	7336555400	49600	49600	49600	49550	3022
601	20240710	101700	7186715850	49600	49550	49600	49500	1652
602	20240710	101600	7104823050	49500	49350	49650	49350	13274
603	20240710	101500	6447759500	49350	49350	49350	49300	548
604	20240710	101400	6420728600	49350	49300	49350	49300	688
605	20240710	101300	6386791850	49350	49350	49400	49300	160
606	20240710	101200	6378896050	49350	49300	49400	49300	840
607	20240710	101100	6337451750	49350	49200	49350	49200	795
608	20240710	101000	6298282800	49200	49200	49250	49150	861
609	20240710	100900	6255908300	49150	49050	49250	49050	1469
610	20240710	100800	6183684500	49100	49100	49100	49050	110
611	20240710	100700	6178286650	49050	49050	49050	49050	84
612	20240710	100600	6174166450	49050	49000	49050	49000	138
613	20240710	100500	6167404100	49000	49050	49050	49000	540
614	20240710	100400	6140926550	49050	49000	49050	49000	169
615	20240710	100300	6132637700	49000	49000	49050	48950	466
616	20240710	100200	6109806950	49000	49000	49000	48950	554
617	20240710	100100	6082662450	49000	49050	49050	49000	310
618	20240710	100000	6067467650	49050	49050	49100	49050	647
619	20240710	095900	6035704000	49050	49050	49100	49000	720
620	20240710	095800	6000405150	49100	49150	49150	49100	306
621	20240710	095700	5985380000	49150	49050	49200	49050	1165
622	20240710	095600	5928153900	49050	49000	49050	48950	828
623	20240710	095500	5887593100	49000	49000	49100	48950	439
624	20240710	095400	5866077400	49000	48850	49000	48750	192
625	20240710	095300	5856691700	48850	48800	48900	48700	1378
626	20240710	095200	5789418200	48750	48750	48800	48750	275
627	20240710	095100	5776010100	48800	48750	48800	48650	1592
628	20240710	095000	5698462900	48750	48850	48850	48750	627
629	20240710	094900	5667868550	48850	48900	48900	48800	472
630	20240710	094800	5644796900	48900	48950	48950	48700	987
631	20240710	094700	5596621200	49000	49050	49050	48950	1298
632	20240710	094600	5533010800	49050	49150	49150	49050	992
633	20240710	094500	5484330900	49150	49100	49200	49100	389
634	20240710	094400	5465200800	49100	49100	49200	49100	478
635	20240710	094300	5441727600	49100	49100	49100	49050	312
636	20240710	094200	5426414100	49150	49200	49200	49100	1222
637	20240710	094100	5366389200	49200	49200	49200	49100	591
638	20240710	094000	5337336700	49200	49100	49300	49100	496
639	20240710	093900	5312916100	49250	49200	49250	49100	760
640	20240710	093800	5275584400	49150	49050	49300	49050	650
641	20240710	093700	5243593000	49050	49400	49400	48500	7576
642	20240710	093600	4873135450	49400	49400	49450	49400	418
643	20240710	093500	4852485350	49400	49450	49500	49400	1079
644	20240710	093400	4799131900	49450	49450	49500	49450	1100
645	20240710	093300	4744706400	49350	49450	49450	49300	1353
646	20240710	093200	4677872550	49450	49500	49500	49350	1410
647	20240710	093100	4608142650	49500	49400	49500	49350	5460
648	20240710	093000	4338064600	49400	49150	49400	49100	1954
649	20240710	092900	4241791900	49150	49100	49150	49100	809
650	20240710	092800	4202037750	49150	48850	49150	48750	1942
651	20240710	092700	4106868050	48750	48750	48850	48700	1457
652	20240710	092600	4035793450	48750	48850	48850	48700	1491
653	20240710	092500	3963065450	48850	48950	48950	48800	935
654	20240710	092400	3917373950	48950	48850	48950	48850	811
655	20240710	092300	3877721450	48850	48900	48900	48800	241
656	20240710	092200	3865949750	48900	48500	48900	48500	2253
657	20240710	092100	3756335750	48500	48550	48700	48350	1180
658	20240710	092000	3699130450	48550	48500	48600	48250	3025
659	20240710	091900	3552592700	48500	48550	48550	48500	1651
660	20240710	091800	3472463050	48550	48850	48850	48550	2576
661	20240710	091700	3346981050	48850	48900	48950	48850	338
662	20240710	091600	3330454350	48950	48950	48950	48850	781
663	20240710	091500	3292258600	48950	48900	49000	48900	1272
664	20240710	091400	3230029500	48950	48900	49000	48850	660
665	20240710	091300	3197752950	48950	48850	49200	48800	2386
666	20240710	091200	3080998600	48850	48800	48900	48800	1798
667	20240710	091100	2993173450	48850	49000	49000	48700	2237
668	20240710	091000	2883764450	49000	49450	49450	49000	4918
669	20240710	090900	2641894700	49450	49650	49650	49400	3638
670	20240710	090800	2461820200	49550	49600	49700	49550	5520
671	20240710	090700	2187882000	49600	49450	49650	49450	7298
672	20240710	090600	1826200200	49450	49250	49450	49200	5829
673	20240710	090500	1538674100	49200	49050	49350	49000	5780
674	20240710	090400	1254435050	49050	48650	49050	48600	4469
675	20240710	090300	1036275650	48650	48600	48800	48400	6644
676	20240710	090200	712976850	48550	48350	48750	48350	2821
677	20240710	090100	575921300	48500	48100	48650	48000	6271
678	20240710	090000	273106700	48050	48150	48300	48000	3751