KissMeData/112040/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202100	4465082200	42400	42400	42400	42400	4517
3	20240705	202000	4465082200	42400	42400	42400	42400	0
4	20240705	201900	4465082200	42400	42400	42400	42400	0
5	20240705	201800	4465082200	42400	42400	42400	42400	0
6	20240705	201700	4465082200	42400	42400	42400	42400	0
7	20240705	201600	4465082200	42400	42400	42400	42400	0
8	20240705	201500	4465082200	42400	42400	42400	42400	0
9	20240705	201400	4465082200	42400	42400	42400	42400	0
10	20240705	201300	4465082200	42400	42400	42400	42400	0
11	20240705	201200	4465082200	42400	42400	42400	42400	0
12	20240705	201100	4465082200	42400	42400	42400	42400	0
13	20240705	201000	4465082200	42400	42400	42400	42400	0
14	20240705	200900	4465082200	42400	42400	42400	42400	0
15	20240705	200800	4465082200	42400	42400	42400	42400	0
16	20240705	200700	4465082200	42400	42400	42400	42400	0
17	20240705	200600	4465082200	42400	42400	42400	42400	0
18	20240705	200500	4465082200	42400	42400	42400	42400	0
19	20240705	200400	4465082200	42400	42400	42400	42400	0
20	20240705	200300	4465082200	42400	42400	42400	42400	0
21	20240705	200200	4465082200	42400	42400	42400	42400	0
22	20240705	200100	4465082200	42400	42400	42400	42400	0
23	20240705	200000	4465082200	42400	42400	42400	42400	0
24	20240705	195900	4465082200	42400	42400	42400	42400	0
25	20240705	195800	4465082200	42400	42400	42400	42400	0
26	20240705	195700	4465082200	42400	42400	42400	42400	0
27	20240705	195600	4465082200	42400	42400	42400	42400	0
28	20240705	195500	4465082200	42400	42400	42400	42400	0
29	20240705	195400	4465082200	42400	42400	42400	42400	0
30	20240705	195300	4465082200	42400	42400	42400	42400	0
31	20240705	195200	4465082200	42400	42400	42400	42400	0
32	20240705	195100	4465082200	42400	42400	42400	42400	4517
33	20240705	195000	4465082200	42400	42400	42400	42400	0
34	20240705	194900	4465082200	42400	42400	42400	42400	0
35	20240705	194800	4465082200	42400	42400	42400	42400	0
36	20240705	194700	4465082200	42400	42400	42400	42400	0
37	20240705	194600	4465082200	42400	42400	42400	42400	0
38	20240705	194500	4465082200	42400	42400	42400	42400	0
39	20240705	194400	4465082200	42400	42400	42400	42400	0
40	20240705	194300	4465082200	42400	42400	42400	42400	0
41	20240705	194200	4465082200	42400	42400	42400	42400	0
42	20240705	194100	4465082200	42400	42400	42400	42400	0
43	20240705	194000	4465082200	42400	42400	42400	42400	0
44	20240705	193900	4465082200	42400	42400	42400	42400	0
45	20240705	193800	4465082200	42400	42400	42400	42400	0
46	20240705	193700	4465082200	42400	42400	42400	42400	0
47	20240705	193600	4465082200	42400	42400	42400	42400	0
48	20240705	193500	4465082200	42400	42400	42400	42400	0
49	20240705	193400	4465082200	42400	42400	42400	42400	0
50	20240705	193300	4465082200	42400	42400	42400	42400	0
51	20240705	193200	4465082200	42400	42400	42400	42400	0
52	20240705	193100	4465082200	42400	42400	42400	42400	0
53	20240705	193000	4465082200	42400	42400	42400	42400	0
54	20240705	192900	4465082200	42400	42400	42400	42400	0
55	20240705	192800	4465082200	42400	42400	42400	42400	0
56	20240705	192700	4465082200	42400	42400	42400	42400	0
57	20240705	192600	4465082200	42400	42400	42400	42400	0
58	20240705	192500	4465082200	42400	42400	42400	42400	0
59	20240705	192400	4465082200	42400	42400	42400	42400	0
60	20240705	192300	4465082200	42400	42400	42400	42400	0
61	20240705	192200	4465082200	42400	42400	42400	42400	0
62	20240705	192100	4465082200	42400	42400	42400	42400	4517
63	20240705	192000	4465082200	42400	42400	42400	42400	0
64	20240705	191900	4465082200	42400	42400	42400	42400	0
65	20240705	191800	4465082200	42400	42400	42400	42400	0
66	20240705	191700	4465082200	42400	42400	42400	42400	0
67	20240705	191600	4465082200	42400	42400	42400	42400	0
68	20240705	191500	4465082200	42400	42400	42400	42400	0
69	20240705	191400	4465082200	42400	42400	42400	42400	0
70	20240705	191300	4465082200	42400	42400	42400	42400	0
71	20240705	191200	4465082200	42400	42400	42400	42400	0
72	20240705	191100	4465082200	42400	42400	42400	42400	0
73	20240705	191000	4465082200	42400	42400	42400	42400	0
74	20240705	190900	4465082200	42400	42400	42400	42400	0
75	20240705	190800	4465082200	42400	42400	42400	42400	0
76	20240705	190700	4465082200	42400	42400	42400	42400	0
77	20240705	190600	4465082200	42400	42400	42400	42400	0
78	20240705	190500	4465082200	42400	42400	42400	42400	0
79	20240705	190400	4465082200	42400	42400	42400	42400	0
80	20240705	190300	4465082200	42400	42400	42400	42400	0
81	20240705	190200	4465082200	42400	42400	42400	42400	0
82	20240705	190100	4465082200	42400	42400	42400	42400	0
83	20240705	190000	4465082200	42400	42400	42400	42400	0
84	20240705	185900	4465082200	42400	42400	42400	42400	0
85	20240705	185800	4465082200	42400	42400	42400	42400	0
86	20240705	185700	4465082200	42400	42400	42400	42400	0
87	20240705	185600	4465082200	42400	42400	42400	42400	0
88	20240705	185500	4465082200	42400	42400	42400	42400	0
89	20240705	185400	4465082200	42400	42400	42400	42400	0
90	20240705	185300	4465082200	42400	42400	42400	42400	0
91	20240705	185200	4465082200	42400	42400	42400	42400	0
92	20240705	185100	4465082200	42400	42400	42400	42400	4517
93	20240705	185000	4465082200	42400	42400	42400	42400	0
94	20240705	184900	4465082200	42400	42400	42400	42400	0
95	20240705	184800	4465082200	42400	42400	42400	42400	0
96	20240705	184700	4465082200	42400	42400	42400	42400	0
97	20240705	184600	4465082200	42400	42400	42400	42400	0
98	20240705	184500	4465082200	42400	42400	42400	42400	0
99	20240705	184400	4465082200	42400	42400	42400	42400	0
100	20240705	184300	4465082200	42400	42400	42400	42400	0
101	20240705	184200	4465082200	42400	42400	42400	42400	0
102	20240705	184100	4465082200	42400	42400	42400	42400	0
103	20240705	184000	4465082200	42400	42400	42400	42400	0
104	20240705	183900	4465082200	42400	42400	42400	42400	0
105	20240705	183800	4465082200	42400	42400	42400	42400	0
106	20240705	183700	4465082200	42400	42400	42400	42400	0
107	20240705	183600	4465082200	42400	42400	42400	42400	0
108	20240705	183500	4465082200	42400	42400	42400	42400	0
109	20240705	183400	4465082200	42400	42400	42400	42400	0
110	20240705	183300	4465082200	42400	42400	42400	42400	0
111	20240705	183200	4465082200	42400	42400	42400	42400	0
112	20240705	183100	4465082200	42400	42400	42400	42400	0
113	20240705	183000	4465082200	42400	42400	42400	42400	0
114	20240705	182900	4465082200	42400	42400	42400	42400	0
115	20240705	182800	4465082200	42400	42400	42400	42400	0
116	20240705	182700	4465082200	42400	42400	42400	42400	0
117	20240705	182600	4465082200	42400	42400	42400	42400	0
118	20240705	182500	4465082200	42400	42400	42400	42400	0
119	20240705	182400	4465082200	42400	42400	42400	42400	0
120	20240705	182300	4465082200	42400	42400	42400	42400	0
121	20240705	182200	4465082200	42400	42400	42400	42400	0
122	20240705	182100	4465082200	42400	42400	42400	42400	4517
123	20240705	182000	4465082200	42400	42400	42400	42400	0
124	20240705	181900	4465082200	42400	42400	42400	42400	0
125	20240705	181800	4465082200	42400	42400	42400	42400	0
126	20240705	181700	4465082200	42400	42400	42400	42400	0
127	20240705	181600	4465082200	42400	42400	42400	42400	0
128	20240705	181500	4465082200	42400	42400	42400	42400	0
129	20240705	181400	4465082200	42400	42400	42400	42400	0
130	20240705	181300	4465082200	42400	42400	42400	42400	0
131	20240705	181200	4465082200	42400	42400	42400	42400	0
132	20240705	181100	4465082200	42400	42400	42400	42400	0
133	20240705	181000	4465082200	42400	42400	42400	42400	0
134	20240705	180900	4465082200	42400	42400	42400	42400	0
135	20240705	180800	4465082200	42400	42400	42400	42400	0
136	20240705	180700	4465082200	42400	42400	42400	42400	0
137	20240705	180600	4465082200	42400	42400	42400	42400	0
138	20240705	180500	4465082200	42400	42400	42400	42400	0
139	20240705	180400	4465082200	42400	42400	42400	42400	0
140	20240705	180300	4465082200	42400	42400	42400	42400	0
141	20240705	180200	4465082200	42400	42400	42400	42400	0
142	20240705	180100	4465082200	42400	42400	42400	42400	0
143	20240705	180000	4465082200	42400	42400	42400	42400	0
144	20240705	175900	4465082200	42400	42400	42400	42400	0
145	20240705	175800	4465082200	42400	42400	42400	42400	0
146	20240705	175700	4465082200	42400	42400	42400	42400	0
147	20240705	175600	4465082200	42400	42400	42400	42400	0
148	20240705	175500	4465082200	42400	42400	42400	42400	0
149	20240705	175400	4465082200	42400	42400	42400	42400	0
150	20240705	175300	4465082200	42400	42400	42400	42400	0
151	20240705	175200	4465082200	42400	42400	42400	42400	0
152	20240705	175100	4465082200	42400	42400	42400	42400	4517
153	20240705	175000	4465082200	42400	42400	42400	42400	0
154	20240705	174900	4465082200	42400	42400	42400	42400	0
155	20240705	174800	4465082200	42400	42400	42400	42400	0
156	20240705	174700	4465082200	42400	42400	42400	42400	0
157	20240705	174600	4465082200	42400	42400	42400	42400	0
158	20240705	174500	4465082200	42400	42400	42400	42400	0
159	20240705	174400	4465082200	42400	42400	42400	42400	0
160	20240705	174300	4465082200	42400	42400	42400	42400	0
161	20240705	174200	4465082200	42400	42400	42400	42400	0
162	20240705	174100	4465082200	42400	42400	42400	42400	0
163	20240705	174000	4465082200	42400	42400	42400	42400	0
164	20240705	173900	4465082200	42400	42400	42400	42400	0
165	20240705	173800	4465082200	42400	42400	42400	42400	0
166	20240705	173700	4465082200	42400	42400	42400	42400	0
167	20240705	173600	4465082200	42400	42400	42400	42400	0
168	20240705	173500	4465082200	42400	42400	42400	42400	0
169	20240705	173400	4465082200	42400	42400	42400	42400	0
170	20240705	173300	4465082200	42400	42400	42400	42400	0
171	20240705	173200	4465082200	42400	42400	42400	42400	0
172	20240705	173100	4465082200	42400	42400	42400	42400	0
173	20240705	173000	4465082200	42400	42400	42400	42400	0
174	20240705	172900	4465082200	42400	42400	42400	42400	0
175	20240705	172800	4465082200	42400	42400	42400	42400	0
176	20240705	172700	4465082200	42400	42400	42400	42400	0
177	20240705	172600	4465082200	42400	42400	42400	42400	0
178	20240705	172500	4465082200	42400	42400	42400	42400	0
179	20240705	172400	4465082200	42400	42400	42400	42400	0
180	20240705	172300	4465082200	42400	42400	42400	42400	0
181	20240705	172200	4465082200	42400	42400	42400	42400	0
182	20240705	172100	4465082200	42400	42400	42400	42400	4517
183	20240705	172000	4465082200	42400	42400	42400	42400	0
184	20240705	171900	4465082200	42400	42400	42400	42400	0
185	20240705	171800	4465082200	42400	42400	42400	42400	0
186	20240705	171700	4465082200	42400	42400	42400	42400	0
187	20240705	171600	4465082200	42400	42400	42400	42400	0
188	20240705	171500	4465082200	42400	42400	42400	42400	0
189	20240705	171400	4465082200	42400	42400	42400	42400	0
190	20240705	171300	4465082200	42400	42400	42400	42400	0
191	20240705	171200	4465082200	42400	42400	42400	42400	0
192	20240705	171100	4465082200	42400	42400	42400	42400	0
193	20240705	171000	4465082200	42400	42400	42400	42400	0
194	20240705	170900	4465082200	42400	42400	42400	42400	0
195	20240705	170800	4465082200	42400	42400	42400	42400	0
196	20240705	170700	4465082200	42400	42400	42400	42400	0
197	20240705	170600	4465082200	42400	42400	42400	42400	0
198	20240705	170500	4465082200	42400	42400	42400	42400	0
199	20240705	170400	4465082200	42400	42400	42400	42400	0
200	20240705	170300	4465082200	42400	42400	42400	42400	0
201	20240705	170200	4465082200	42400	42400	42400	42400	0
202	20240705	170100	4465082200	42400	42400	42400	42400	0
203	20240705	170000	4465082200	42400	42400	42400	42400	0
204	20240705	165900	4465082200	42400	42400	42400	42400	0
205	20240705	165800	4465082200	42400	42400	42400	42400	0
206	20240705	165700	4465082200	42400	42400	42400	42400	0
207	20240705	165600	4465082200	42400	42400	42400	42400	0
208	20240705	165500	4465082200	42400	42400	42400	42400	0
209	20240705	165400	4465082200	42400	42400	42400	42400	0
210	20240705	165300	4465082200	42400	42400	42400	42400	0
211	20240705	165200	4465082200	42400	42400	42400	42400	0
212	20240705	165100	4465082200	42400	42400	42400	42400	4517
213	20240705	165000	4465082200	42400	42400	42400	42400	0
214	20240705	164900	4465082200	42400	42400	42400	42400	0
215	20240705	164800	4465082200	42400	42400	42400	42400	0
216	20240705	164700	4465082200	42400	42400	42400	42400	0
217	20240705	164600	4465082200	42400	42400	42400	42400	0
218	20240705	164500	4465082200	42400	42400	42400	42400	0
219	20240705	164400	4465082200	42400	42400	42400	42400	0
220	20240705	164300	4465082200	42400	42400	42400	42400	0
221	20240705	164200	4465082200	42400	42400	42400	42400	0
222	20240705	164100	4465082200	42400	42400	42400	42400	0
223	20240705	164000	4465082200	42400	42400	42400	42400	0
224	20240705	163900	4465082200	42400	42400	42400	42400	0
225	20240705	163800	4465082200	42400	42400	42400	42400	0
226	20240705	163700	4465082200	42400	42400	42400	42400	0
227	20240705	163600	4465082200	42400	42400	42400	42400	0
228	20240705	163500	4465082200	42400	42400	42400	42400	0
229	20240705	163400	4465082200	42400	42400	42400	42400	0
230	20240705	163300	4465082200	42400	42400	42400	42400	0
231	20240705	163200	4465082200	42400	42400	42400	42400	0
232	20240705	163100	4465082200	42400	42400	42400	42400	0
233	20240705	163000	4465082200	42400	42400	42400	42400	0
234	20240705	162900	4465082200	42400	42400	42400	42400	0
235	20240705	162800	4465082200	42400	42400	42400	42400	0
236	20240705	162700	4465082200	42400	42400	42400	42400	0
237	20240705	162600	4465082200	42400	42400	42400	42400	0
238	20240705	162500	4465082200	42400	42400	42400	42400	0
239	20240705	162400	4465082200	42400	42400	42400	42400	0
240	20240705	162300	4465082200	42400	42400	42400	42400	0
241	20240705	162200	4465082200	42400	42400	42400	42400	0
242	20240705	162100	4465082200	42400	42400	42400	42400	4517
243	20240705	162000	4465082200	42400	42400	42400	42400	0
244	20240705	161900	4465082200	42400	42400	42400	42400	0
245	20240705	161800	4465082200	42400	42400	42400	42400	0
246	20240705	161700	4465082200	42400	42400	42400	42400	0
247	20240705	161600	4465082200	42400	42400	42400	42400	0
248	20240705	161500	4465082200	42400	42400	42400	42400	0
249	20240705	161400	4465082200	42400	42400	42400	42400	0
250	20240705	161300	4465082200	42400	42400	42400	42400	0
251	20240705	161200	4465082200	42400	42400	42400	42400	0
252	20240705	161100	4465082200	42400	42400	42400	42400	0
253	20240705	161000	4465082200	42400	42400	42400	42400	0
254	20240705	160900	4465082200	42400	42400	42400	42400	0
255	20240705	160800	4465082200	42400	42400	42400	42400	0
256	20240705	160700	4465082200	42400	42400	42400	42400	0
257	20240705	160600	4465082200	42400	42400	42400	42400	0
258	20240705	160500	4465082200	42400	42400	42400	42400	0
259	20240705	160400	4465082200	42400	42400	42400	42400	0
260	20240705	160300	4465082200	42400	42400	42400	42400	0
261	20240705	160200	4465082200	42400	42400	42400	42400	0
262	20240705	160100	4465082200	42400	42400	42400	42400	0
263	20240705	160000	4465082200	42400	42400	42400	42400	0
264	20240705	155900	4465082200	42400	42400	42400	42400	0
265	20240705	155800	4465082200	42400	42400	42400	42400	0
266	20240705	155700	4465082200	42400	42400	42400	42400	0
267	20240705	155600	4465082200	42400	42400	42400	42400	0
268	20240705	155500	4465082200	42400	42400	42400	42400	0
269	20240705	155400	4465082200	42400	42400	42400	42400	0
270	20240705	155300	4465082200	42400	42400	42400	42400	0
271	20240705	155200	4465082200	42400	42400	42400	42400	0
272	20240705	155100	4465082200	42400	42400	42400	42400	4517
273	20240705	155000	4465082200	42400	42400	42400	42400	0
274	20240705	154900	4465082200	42400	42400	42400	42400	0
275	20240705	154800	4465082200	42400	42400	42400	42400	0
276	20240705	154700	4465082200	42400	42400	42400	42400	0
277	20240705	154600	4465082200	42400	42400	42400	42400	0
278	20240705	154500	4465082200	42400	42400	42400	42400	0
279	20240705	154400	4465082200	42400	42400	42400	42400	0
280	20240705	154300	4465082200	42400	42400	42400	42400	0
281	20240705	154200	4465082200	42400	42400	42400	42400	0
282	20240705	154100	4465082200	42400	42400	42400	42400	0
283	20240705	154000	4465082200	42400	42400	42400	42400	0
284	20240705	153900	4465082200	42400	42400	42400	42400	0
285	20240705	153800	4465082200	42400	42400	42400	42400	0
286	20240705	153700	4465082200	42400	42400	42400	42400	0
287	20240705	153600	4465082200	42400	42400	42400	42400	0
288	20240705	153500	4465082200	42400	42400	42400	42400	0
289	20240705	153400	4465082200	42400	42400	42400	42400	0
290	20240705	153300	4465082200	42400	42400	42400	42400	0
291	20240705	153200	4465082200	42400	42400	42400	42400	0
292	20240705	153100	4465082200	42400	42400	42400	42400	0
293	20240705	153000	4465082200	42400	42400	42400	42400	4517
294	20240705	152900	4273561400	42450	42450	42450	42450	0
295	20240705	152800	4273561400	42450	42450	42450	42450	0
296	20240705	152700	4273561400	42450	42450	42450	42450	0
297	20240705	152600	4273561400	42450	42450	42450	42450	0
298	20240705	152500	4273561400	42450	42450	42450	42450	0
299	20240705	152400	4273561400	42450	42450	42450	42450	0
300	20240705	152300	4273561400	42450	42450	42450	42450	0
301	20240705	152200	4273561400	42450	42450	42450	42450	0
302	20240705	152100	4273561400	42450	42450	42450	42450	0
303	20240705	152000	4273561400	42450	42450	42450	42450	0
304	20240705	151900	4273561400	42450	42450	42500	42450	583
305	20240705	151800	4248810500	42450	42450	42500	42450	1461
306	20240705	151700	4186790650	42450	42450	42500	42450	84
307	20240705	151600	4183222400	42450	42550	42550	42450	505
308	20240705	151500	4161759350	42550	42500	42550	42500	712
309	20240705	151400	4131499300	42450	42500	42500	42450	156
310	20240705	151300	4124869500	42500	42450	42550	42450	194
311	20240705	151200	4116624850	42500	42550	42550	42500	168
312	20240705	151100	4109482200	42500	42500	42550	42500	58
313	20240705	151000	4107015000	42500	42450	42500	42450	222
314	20240705	150900	4097583450	42450	42500	42500	42450	123
315	20240705	150800	4092356350	42550	42500	42550	42500	41
316	20240705	150700	4090612700	42500	42500	42500	42500	377
317	20240705	150600	4074590200	42450	42450	42450	42450	59
318	20240705	150500	4072085650	42450	42500	42550	42450	100
319	20240705	150400	4067837000	42450	42500	42500	42450	119
320	20240705	150300	4062779700	42500	42500	42500	42500	179
321	20240705	150200	4055172200	42500	42550	42550	42500	236
322	20240705	150100	4045142050	42500	42500	42550	42500	181
323	20240705	150000	4037448850	42550	42500	42550	42500	409
324	20240705	145900	4020066150	42550	42550	42550	42500	22
325	20240705	145800	4019130450	42550	42500	42550	42500	44
326	20240705	145700	4017260050	42500	42500	42550	42500	66
327	20240705	145600	4014455000	42550	42550	42600	42550	2590
328	20240705	145500	3904188500	42550	42550	42550	42550	119
329	20240705	145400	3899125050	42550	42600	42600	42550	145
330	20240705	145300	3892955250	42550	42600	42600	42550	170
331	20240705	145200	3885715150	42550	42550	42550	42550	140
332	20240705	145100	3879758150	42550	42550	42550	42550	609
333	20240705	145000	3853845200	42550	42600	42600	42550	400
334	20240705	144900	3836807150	42550	42550	42550	42550	44
335	20240705	144800	3834934950	42550	42600	42600	42550	400
336	20240705	144700	3817909750	42550	42600	42600	42550	43
337	20240705	144600	3816079850	42550	42500	42550	42500	1350
338	20240705	144500	3758651350	42550	42550	42550	42500	79
339	20240705	144400	3755293750	42500	42500	42550	42500	213
340	20240705	144300	3746240700	42550	42500	42550	42500	113
341	20240705	144200	3741437600	42500	42450	42500	42450	26
342	20240705	144100	3740333000	42450	42450	42500	42450	15
343	20240705	144000	3739696150	42500	42500	42500	42500	481
344	20240705	143900	3719253650	42500	42550	42550	42500	67
345	20240705	143800	3716405800	42500	42500	42550	42500	43
346	20240705	143700	3714576500	42550	42500	42550	42500	238
347	20240705	143600	3704450300	42500	42450	42500	42450	449
348	20240705	143500	3685368000	42450	42450	42450	42450	14
349	20240705	143400	3684773700	42450	42450	42450	42450	28
350	20240705	143300	3683585100	42450	42500	42500	42450	10
351	20240705	143200	3683160550	42450	42450	42500	42450	31
352	20240705	143100	3681844150	42500	42450	42500	42450	9
353	20240705	143000	3681462050	42450	42550	42550	42450	284
354	20240705	142900	3669400250	42400	42450	42550	42400	2832
355	20240705	142800	3549261800	42500	42500	42500	42450	291
356	20240705	142700	3536896650	42450	42400	42500	42400	27
357	20240705	142600	3535750200	42400	42350	42500	42350	154
358	20240705	142500	3529220600	42400	42350	42400	42350	111
359	20240705	142400	3524514400	42350	42350	42400	42350	19
360	20240705	142300	3523709700	42350	42400	42400	42350	80
361	20240705	142200	3520319500	42350	42350	42350	42350	9
362	20240705	142100	3519938350	42350	42350	42350	42350	33
363	20240705	142000	3518540800	42350	42350	42350	42350	149
364	20240705	141900	3512230650	42350	42350	42350	42350	856
365	20240705	141800	3475979050	42400	42350	42400	42350	734
366	20240705	141700	3444893950	42350	42350	42350	42350	238
367	20240705	141600	3434814650	42350	42350	42400	42350	19
368	20240705	141500	3434009500	42350	42350	42400	42350	217
369	20240705	141400	3424819050	42400	42400	42400	42400	12
370	20240705	141300	3424310250	42400	42400	42400	42350	30
371	20240705	141200	3423038400	42400	42400	42400	42400	11
372	20240705	141100	3422572000	42400	42400	42400	42400	7
373	20240705	141000	3422275200	42350	42350	42350	42350	337
374	20240705	140900	3408003250	42350	42350	42400	42300	189
375	20240705	140800	3400001300	42300	42500	42500	42300	4022
376	20240705	140700	3229484900	42500	42500	42500	42500	5
377	20240705	140600	3229272400	42500	42500	42500	42450	199
378	20240705	140500	3220822900	42500	42500	42500	42450	845
379	20240705	140400	3184926500	42500	42500	42500	42500	10
380	20240705	140300	3184501500	42500	42500	42500	42500	1
381	20240705	140200	3184459000	42500	42500	42500	42500	51
382	20240705	140100	3182291500	42500	42500	42550	42500	685
383	20240705	140000	3153174550	42550	42500	42550	42500	4
384	20240705	135900	3153004400	42450	42450	42450	42450	0
385	20240705	135800	3153004400	42450	42450	42450	42450	2
386	20240705	135700	3152919500	42450	42500	42500	42450	106
387	20240705	135600	3148419750	42500	42500	42500	42500	8
388	20240705	135500	3148079750	42550	42500	42600	42500	31
389	20240705	135400	3146760700	42600	42600	42600	42600	1
390	20240705	135300	3146718100	42600	42600	42600	42500	27
391	20240705	135200	3145569650	42500	42600	42600	42500	1851
392	20240705	135100	3066901950	42600	42550	42600	42550	42
393	20240705	135000	3065112800	42600	42550	42600	42550	45
394	20240705	134900	3063198000	42600	42550	42600	42550	21
395	20240705	134800	3062304400	42500	42600	42600	42500	460
396	20240705	134700	3042731350	42600	42600	42600	42600	16
397	20240705	134600	3042049750	42600	42550	42600	42550	111
398	20240705	134500	3037326650	42600	42550	42600	42500	298
399	20240705	134400	3024647700	42500	42600	42600	42500	6
400	20240705	134300	3024392600	42500	42550	42600	42500	73
401	20240705	134200	3021288950	42600	42600	42600	42600	100
402	20240705	134100	3017028950	42600	42500	42600	42500	21
403	20240705	134000	3016135350	42600	42550	42600	42550	283
404	20240705	133900	3004079600	42600	42500	42600	42500	254
405	20240705	133800	2993283100	42500	42500	42500	42450	1094
406	20240705	133700	2946790150	42600	42600	42600	42600	14
407	20240705	133600	2946193750	42600	42550	42600	42550	223
408	20240705	133500	2936695100	42600	42600	42600	42600	11
409	20240705	133400	2936226500	42600	42550	42600	42500	89
410	20240705	133300	2932439550	42550	42550	42600	42550	128
411	20240705	133200	2926993050	42550	42550	42550	42550	34
412	20240705	133100	2925546350	42600	42600	42600	42600	26
413	20240705	133000	2924438750	42600	42550	42600	42550	53
414	20240705	132900	2922183500	42600	42600	42600	42600	5
415	20240705	132800	2921970500	42600	42550	42650	42550	134
416	20240705	132700	2916267900	42600	42600	42600	42600	1052
417	20240705	132600	2871452700	42600	42550	42600	42550	110
418	20240705	132500	2866771600	42600	42600	42600	42600	144
419	20240705	132400	2860637200	42600	42600	42600	42600	206
420	20240705	132300	2851861600	42600	42650	42650	42600	48
421	20240705	132200	2849816550	42650	42650	42650	42650	0
422	20240705	132100	2849816550	42650	42600	42650	42600	155
423	20240705	132000	2843210050	42650	42650	42650	42650	0
424	20240705	131900	2843210050	42650	42550	42650	42550	1539
425	20240705	131800	2777667900	42550	42500	42550	42500	655
426	20240705	131700	2749801250	42550	42500	42550	42500	431
427	20240705	131600	2731483700	42500	42550	42550	42500	72
428	20240705	131500	2728420300	42550	42500	42550	42450	425
429	20240705	131400	2710358850	42500	42450	42500	42450	52
430	20240705	131300	2708151350	42450	42500	42500	42450	123
431	20240705	131200	2702927400	42500	42500	42500	42450	452
432	20240705	131100	2683727350	42500	42500	42500	42500	45
433	20240705	131000	2681814850	42550	42550	42550	42550	0
434	20240705	130900	2681814850	42550	42550	42550	42550	0
435	20240705	130800	2681814850	42550	42500	42550	42500	195
436	20240705	130700	2673527250	42500	42550	42550	42500	165
437	20240705	130600	2666513500	42550	42500	42550	42500	51
438	20240705	130500	2664345950	42550	42550	42550	42550	7
439	20240705	130400	2664048100	42500	42550	42550	42500	104
440	20240705	130300	2659627900	42500	42500	42500	42500	30
441	20240705	130200	2658352900	42550	42550	42550	42550	2
442	20240705	130100	2658267800	42550	42550	42550	42550	2
443	20240705	130000	2658182700	42550	42500	42550	42500	82
444	20240705	125900	2654697600	42500	42450	42500	42450	238
445	20240705	125800	2644587600	42500	42500	42500	42500	5
446	20240705	125700	2644375100	42500	42450	42500	42450	21
447	20240705	125600	2643483100	42500	42500	42500	42500	222
448	20240705	125500	2634048100	42500	42550	42550	42500	58
449	20240705	125400	2631582700	42550	42500	42550	42500	52
450	20240705	125300	2629372600	42500	42450	42500	42450	57
451	20240705	125200	2626952850	42400	42500	42500	42400	125
452	20240705	125100	2621648500	42500	42500	42500	42500	2
453	20240705	125000	2621563500	42500	42400	42500	42400	32
454	20240705	124900	2620206550	42400	42450	42500	42400	167
455	20240705	124800	2613125050	42500	42500	42500	42500	7
456	20240705	124700	2612827550	42500	42500	42500	42500	33
457	20240705	124600	2611425050	42500	42500	42500	42500	977
458	20240705	124500	2569902550	42500	42500	42500	42500	153
459	20240705	124400	2563400050	42500	42550	42550	42500	10
460	20240705	124300	2562974700	42550	42550	42550	42500	18
461	20240705	124200	2562209000	42500	42500	42550	42500	81
462	20240705	124100	2558766450	42500	42500	42500	42500	15
463	20240705	124000	2558128950	42500	42500	42500	42500	184
464	20240705	123900	2550308950	42550	42550	42550	42550	7
465	20240705	123800	2550011100	42500	42550	42550	42500	138
466	20240705	123700	2544146050	42500	42450	42500	42450	325
467	20240705	123600	2530337350	42500	42450	42500	42450	100
468	20240705	123500	2526089350	42450	42450	42450	42450	70
469	20240705	123400	2523117850	42500	42500	42500	42500	1
470	20240705	123300	2523075350	42450	42450	42450	42450	85
471	20240705	123200	2519467100	42450	42400	42450	42400	360
472	20240705	123100	2504185250	42450	42450	42450	42450	1
473	20240705	123000	2504142800	42400	42450	42450	42400	303
474	20240705	122900	2491293000	42450	42400	42450	42400	72
475	20240705	122800	2488240150	42400	42400	42400	42400	20
476	20240705	122700	2487392150	42450	42500	42500	42450	277
477	20240705	122600	2475631400	42500	42500	42500	42500	20
478	20240705	122500	2474781400	42550	42550	42550	42550	1
479	20240705	122400	2474738850	42400	42550	42550	42400	648
480	20240705	122300	2447228350	42600	42550	42600	42550	21
481	20240705	122200	2446334750	42550	42500	42550	42500	606
482	20240705	122100	2420571100	42500	42500	42500	42500	1
483	20240705	122000	2420528600	42450	42450	42450	42450	26
484	20240705	121900	2419424900	42500	42500	42500	42500	0
485	20240705	121800	2419424900	42500	42500	42500	42500	0
486	20240705	121700	2419424900	42500	42500	42500	42500	7
487	20240705	121600	2419127400	42450	42450	42450	42450	290
488	20240705	121500	2406816900	42450	42450	42450	42450	396
489	20240705	121400	2390006700	42400	42400	42400	42400	200
490	20240705	121300	2381526700	42450	42500	42500	42450	309
491	20240705	121200	2368409450	42500	42500	42500	42500	161
492	20240705	121100	2361566950	42500	42500	42500	42500	36
493	20240705	121000	2360036950	42500	42550	42550	42500	23
494	20240705	120900	2359059350	42550	42600	42600	42550	62
495	20240705	120800	2356421200	42550	42500	42600	42450	185
496	20240705	120700	2348554700	42500	42500	42500	42500	100
497	20240705	120600	2344304700	42550	42550	42600	42550	9
498	20240705	120500	2343921650	42550	42550	42550	42550	101
499	20240705	120400	2339624100	42550	42550	42550	42550	100
500	20240705	120300	2335369100	42550	42550	42550	42550	45
501	20240705	120200	2333454350	42550	42550	42550	42550	21
502	20240705	120100	2332560800	42550	42550	42550	42550	0
503	20240705	120000	2332560800	42550	42500	42550	42500	2243
504	20240705	115900	2237233200	42500	42500	42500	42500	421
505	20240705	115800	2219340700	42500	42550	42550	42500	13
506	20240705	115700	2218787900	42550	42550	42550	42550	27
507	20240705	115600	2217639050	42500	42550	42550	42500	77
508	20240705	115500	2214364900	42550	42550	42550	42550	40
509	20240705	115400	2212662900	42550	42550	42550	42500	182
510	20240705	115300	2204919900	42600	42600	42600	42600	6
511	20240705	115200	2204664300	42600	42550	42600	42550	92
512	20240705	115100	2200748150	42550	42600	42600	42550	41
513	20240705	115000	2199002550	42550	42600	42650	42550	24
514	20240705	114900	2197980650	42600	42600	42600	42600	941
515	20240705	114800	2157894050	42650	42600	42650	42600	6
516	20240705	114700	2157638400	42700	42700	42700	42650	236
517	20240705	114600	2147571450	42700	42700	42700	42650	33
518	20240705	114500	2146163250	42650	42700	42700	42650	222
519	20240705	114400	2136694350	42700	42650	42700	42650	330
520	20240705	114300	2122607900	42650	42700	42700	42650	70
521	20240705	114200	2119622350	42700	42650	42700	42650	14
522	20240705	114100	2119025150	42650	42600	42650	42600	176
523	20240705	114000	2111524900	42650	42600	42650	42600	109
524	20240705	113900	2106881000	42650	42650	42650	42650	0
525	20240705	113800	2106881000	42650	42700	42700	42650	25
526	20240705	113700	2105814700	42700	42700	42700	42700	10
527	20240705	113600	2105387700	42700	42650	42700	42650	116
528	20240705	113500	2100439800	42650	42600	42700	42600	221
529	20240705	113400	2091014200	42650	42650	42650	42650	14
530	20240705	113300	2090417100	42650	42600	42650	42600	4
531	20240705	113200	2090246600	42600	42600	42600	42600	34
532	20240705	113100	2088798200	42650	42600	42650	42600	283
533	20240705	113000	2076741850	42650	42650	42650	42650	0
534	20240705	112900	2076741850	42650	42650	42650	42650	206
535	20240705	112800	2067955950	42650	42600	42650	42600	448
536	20240705	112700	2048868900	42650	42650	42650	42650	82
537	20240705	112600	2045371600	42650	42700	42750	42650	89
538	20240705	112500	2041574550	42700	42700	42700	42700	46
539	20240705	112400	2039610350	42750	42650	42750	42650	37
540	20240705	112300	2038032200	42650	42700	42750	42650	229
541	20240705	112200	2028264650	42650	42700	42750	42650	598
542	20240705	112100	2002742700	42750	42700	42750	42700	290
543	20240705	112000	1990356250	42700	42700	42700	42700	0
544	20240705	111900	1990356250	42700	42650	42700	42650	36
545	20240705	111800	1988820800	42650	42750	42750	42650	117
546	20240705	111700	1983830650	42750	42600	42750	42600	2947
547	20240705	111600	1858091600	42600	42600	42600	42600	24
548	20240705	111500	1857069200	42600	42600	42650	42600	3
549	20240705	111400	1856941350	42600	42550	42600	42550	450
550	20240705	111300	1837771400	42600	42600	42600	42600	1
551	20240705	111200	1837728800	42600	42550	42600	42550	343
552	20240705	111100	1823134050	42550	42550	42550	42550	12
553	20240705	111000	1822623450	42500	42600	42600	42500	145
554	20240705	110900	1816448100	42600	42600	42600	42600	0
555	20240705	110800	1816448100	42600	42550	42600	42550	26
556	20240705	110700	1815341750	42550	42600	42600	42550	62
557	20240705	110600	1812701050	42550	42550	42550	42550	1
558	20240705	110500	1812658500	42550	42650	42650	42550	2
559	20240705	110400	1812573300	42550	42650	42650	42550	238
560	20240705	110300	1802443500	42650	42600	42650	42600	5
561	20240705	110200	1802230300	42650	42550	42650	42450	766
562	20240705	110100	1769671650	42600	42650	42650	42600	30
563	20240705	110000	1768393600	42650	42700	42700	42650	56
564	20240705	105900	1766002950	42700	42700	42700	42650	805
565	20240705	105800	1731632100	42650	42500	42650	42500	2234
566	20240705	105700	1636541800	42500	42500	42500	42500	120
567	20240705	105600	1631441800	42500	42450	42500	42450	40
568	20240705	105500	1629743650	42500	42500	42500	42500	84
569	20240705	105400	1626173650	42550	42500	42550	42500	40
570	20240705	105300	1624472200	42500	42550	42550	42500	251
571	20240705	105200	1613804150	42550	42550	42550	42500	52
572	20240705	105100	1611594050	42500	42500	42500	42500	50
573	20240705	105000	1609469050	42500	42500	42550	42450	298
574	20240705	104900	1596815600	42500	42500	42500	42500	2
575	20240705	104800	1596730600	42450	42500	42500	42450	163
576	20240705	104700	1589804800	42500	42450	42500	42450	268
577	20240705	104600	1578428150	42350	42400	42400	42350	412
578	20240705	104500	1560975550	42350	42350	42350	42350	60
579	20240705	104400	1558434550	42350	42350	42350	42350	13
580	20240705	104300	1557884000	42300	42300	42300	42300	2
581	20240705	104200	1557799400	42300	42400	42400	42300	111
582	20240705	104100	1553093600	42300	42300	42300	42300	200
583	20240705	104000	1544633600	42300	42300	42350	42300	132
584	20240705	103900	1539047900	42300	42300	42300	42300	381
585	20240705	103800	1522931600	42300	42350	42350	42250	57
586	20240705	103700	1520522550	42300	42300	42300	42300	77
587	20240705	103600	1517265450	42300	42300	42300	42300	175
588	20240705	103500	1509862950	42350	42350	42350	42350	0
589	20240705	103400	1509862950	42350	42300	42350	42300	19
590	20240705	103300	1509058650	42350	42350	42350	42350	45
591	20240705	103200	1507152900	42350	42300	42350	42300	1218
592	20240705	103100	1455630200	42300	42350	42350	42300	132
593	20240705	103000	1450046550	42350	42300	42350	42300	14
594	20240705	102900	1449454150	42300	42350	42350	42300	152
595	20240705	102800	1443024400	42350	42350	42350	42350	136
596	20240705	102700	1437264800	42400	42400	42400	42400	26
597	20240705	102600	1436162400	42300	42400	42400	42300	509
598	20240705	102500	1414607800	42350	42400	42400	42350	79
599	20240705	102400	1411261850	42350	42350	42400	42350	61
600	20240705	102300	1408678450	42400	42450	42450	42400	214
601	20240705	102200	1399597250	42550	42450	42550	42450	11
602	20240705	102100	1399130200	42550	42500	42550	42300	1003
603	20240705	102000	1356617000	42550	42450	42550	42450	196
604	20240705	101900	1348284300	42500	42450	42500	42450	142
605	20240705	101800	1342256300	42500	42500	42500	42500	36
606	20240705	101700	1340726300	42500	42500	42500	42500	11
607	20240705	101600	1340258800	42500	42400	42500	42400	118
608	20240705	101500	1335249650	42450	42450	42450	42450	3
609	20240705	101400	1335122300	42450	42400	42450	42400	53
610	20240705	101300	1332872550	42400	42400	42400	42400	18
611	20240705	101200	1332109350	42450	42400	42450	42400	1885
612	20240705	101100	1252109050	42350	42350	42400	42350	901
613	20240705	101000	1213946450	42350	42350	42350	42350	1
614	20240705	100900	1213904100	42400	42400	42450	42400	71
615	20240705	100800	1210892600	42400	42400	42450	42400	163
616	20240705	100700	1203981300	42450	42450	42450	42400	53
617	20240705	100600	1201733950	42450	42450	42450	42400	522
618	20240705	100500	1179595050	42500	42450	42500	42450	16
619	20240705	100400	1178915300	42400	42400	42500	42300	714
620	20240705	100300	1148677800	42450	42450	42450	42450	309
621	20240705	100200	1135560750	42450	42350	42450	42350	369
622	20240705	100100	1119932500	42450	42450	42450	42450	1
623	20240705	100000	1119890050	42450	42400	42450	42350	744
624	20240705	095900	1088376800	42400	42450	42450	42350	16
625	20240705	095800	1087698400	42400	42450	42450	42400	434
626	20240705	095700	1069296400	42450	42400	42450	42350	155
627	20240705	095600	1062729700	42400	42400	42400	42350	84
628	20240705	095500	1059171100	42400	42400	42400	42400	108
629	20240705	095400	1054591900	42400	42350	42400	42300	251
630	20240705	095300	1043966150	42350	42400	42450	42350	590
631	20240705	095200	1018966950	42400	42400	42400	42400	238
632	20240705	095100	1008875750	42450	42400	42450	42400	67
633	20240705	095000	1006034800	42400	42450	42450	42400	32
634	20240705	094900	1004677500	42400	42450	42450	42400	313
635	20240705	094800	991390900	42450	42500	42500	42400	290
636	20240705	094700	979081350	42500	42450	42500	42450	14
637	20240705	094600	978486650	42450	42500	42500	42450	29
638	20240705	094500	977255000	42500	42450	42500	42400	256
639	20240705	094400	966387950	42450	42350	42500	42350	34
640	20240705	094300	964946850	42400	42450	42500	42400	811
641	20240705	094200	930527300	42450	42500	42550	42450	110
642	20240705	094100	925852050	42500	42500	42550	42450	102
643	20240705	094000	921517200	42450	42550	42550	42450	113
644	20240705	093900	916714750	42500	42550	42550	42450	698
645	20240705	093800	887057850	42550	42550	42550	42500	51
646	20240705	093700	884887850	42700	42700	42700	42550	77
647	20240705	093600	881610000	42700	42500	42700	42450	258
648	20240705	093500	870637800	42500	42600	42600	42500	1083
649	20240705	093400	824563950	42750	42750	42750	42600	97
650	20240705	093300	820428800	42750	42750	42750	42750	68
651	20240705	093200	817521800	42750	42750	42750	42700	117
652	20240705	093100	812525350	42750	42700	42750	42550	366
653	20240705	093000	796927950	42600	42600	42600	42600	75
654	20240705	092900	793732950	42600	42650	42650	42600	174
655	20240705	092800	786319100	42700	42800	42800	42700	959
656	20240705	092700	745312800	42800	42750	42850	42750	1186
657	20240705	092600	694548550	42700	42650	42750	42650	183
658	20240705	092500	686729850	42700	42650	42700	42650	473
659	20240705	092400	666534450	42650	42650	42650	42600	378
660	20240705	092300	650417750	42650	42550	42650	42500	394
661	20240705	092200	633641900	42550	42550	42550	42500	536
662	20240705	092100	610840850	42550	42500	42550	42500	117
663	20240705	092000	605863750	42500	42550	42550	42500	291
664	20240705	091900	593483750	42600	42500	42650	42500	469
665	20240705	091800	573516200	42550	42600	42600	42500	265
666	20240705	091700	562241600	42600	42400	42600	42400	283
667	20240705	091600	550215000	42400	42500	42500	42400	365
668	20240705	091500	534713950	42450	42450	42500	42400	199
669	20240705	091400	526269750	42400	42500	42500	42400	220
670	20240705	091300	516930050	42500	42450	42500	42350	706
671	20240705	091200	486966050	42500	42500	42500	42450	591
672	20240705	091100	461851050	42500	42500	42500	42450	198
673	20240705	091000	453436100	42500	42400	42500	42350	349
674	20240705	090900	438628150	42400	42400	42450	42400	174
675	20240705	090800	431246100	42400	42300	42400	42150	1432
676	20240705	090700	370764950	42350	42350	42350	42300	472
677	20240705	090600	350796900	42250	42200	42300	42200	1619
678	20240705	090500	282424650	42250	42300	42300	42250	94
679	20240705	090400	278452050	42250	42300	42300	42200	936
680	20240705	090300	238907300	42200	42250	42250	42150	749
681	20240705	090200	207279900	42250	42550	42550	42250	1365
682	20240705	090100	149482050	42550	42200	42550	42200	1223
683	20240705	090000	97660750	42150	42100	42350	42100	2318