KissMeData/178920/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203800	7664085050	27150	27150	27150	27150	5651
3	20240701	203700	7664085050	27150	27150	27150	27150	0
4	20240701	203600	7664085050	27150	27150	27150	27150	0
5	20240701	203500	7664085050	27150	27150	27150	27150	0
6	20240701	203400	7664085050	27150	27150	27150	27150	0
7	20240701	203300	7664085050	27150	27150	27150	27150	0
8	20240701	203200	7664085050	27150	27150	27150	27150	0
9	20240701	203100	7664085050	27150	27150	27150	27150	0
10	20240701	203000	7664085050	27150	27150	27150	27150	0
11	20240701	202900	7664085050	27150	27150	27150	27150	0
12	20240701	202800	7664085050	27150	27150	27150	27150	0
13	20240701	202700	7664085050	27150	27150	27150	27150	0
14	20240701	202600	7664085050	27150	27150	27150	27150	0
15	20240701	202500	7664085050	27150	27150	27150	27150	0
16	20240701	202400	7664085050	27150	27150	27150	27150	0
17	20240701	202300	7664085050	27150	27150	27150	27150	0
18	20240701	202200	7664085050	27150	27150	27150	27150	0
19	20240701	202100	7664085050	27150	27150	27150	27150	0
20	20240701	202000	7664085050	27150	27150	27150	27150	0
21	20240701	201900	7664085050	27150	27150	27150	27150	0
22	20240701	201800	7664085050	27150	27150	27150	27150	0
23	20240701	201700	7664085050	27150	27150	27150	27150	0
24	20240701	201600	7664085050	27150	27150	27150	27150	0
25	20240701	201500	7664085050	27150	27150	27150	27150	0
26	20240701	201400	7664085050	27150	27150	27150	27150	0
27	20240701	201300	7664085050	27150	27150	27150	27150	0
28	20240701	201200	7664085050	27150	27150	27150	27150	0
29	20240701	201100	7664085050	27150	27150	27150	27150	0
30	20240701	201000	7664085050	27150	27150	27150	27150	0
31	20240701	200900	7664085050	27150	27150	27150	27150	0
32	20240701	200800	7664085050	27150	27150	27150	27150	5651
33	20240701	200700	7664085050	27150	27150	27150	27150	0
34	20240701	200600	7664085050	27150	27150	27150	27150	0
35	20240701	200500	7664085050	27150	27150	27150	27150	0
36	20240701	200400	7664085050	27150	27150	27150	27150	0
37	20240701	200300	7664085050	27150	27150	27150	27150	0
38	20240701	200200	7664085050	27150	27150	27150	27150	0
39	20240701	200100	7664085050	27150	27150	27150	27150	0
40	20240701	200000	7664085050	27150	27150	27150	27150	0
41	20240701	195900	7664085050	27150	27150	27150	27150	0
42	20240701	195800	7664085050	27150	27150	27150	27150	0
43	20240701	195700	7664085050	27150	27150	27150	27150	0
44	20240701	195600	7664085050	27150	27150	27150	27150	0
45	20240701	195500	7664085050	27150	27150	27150	27150	0
46	20240701	195400	7664085050	27150	27150	27150	27150	0
47	20240701	195300	7664085050	27150	27150	27150	27150	0
48	20240701	195200	7664085050	27150	27150	27150	27150	0
49	20240701	195100	7664085050	27150	27150	27150	27150	0
50	20240701	195000	7664085050	27150	27150	27150	27150	0
51	20240701	194900	7664085050	27150	27150	27150	27150	0
52	20240701	194800	7664085050	27150	27150	27150	27150	0
53	20240701	194700	7664085050	27150	27150	27150	27150	0
54	20240701	194600	7664085050	27150	27150	27150	27150	0
55	20240701	194500	7664085050	27150	27150	27150	27150	0
56	20240701	194400	7664085050	27150	27150	27150	27150	0
57	20240701	194300	7664085050	27150	27150	27150	27150	0
58	20240701	194200	7664085050	27150	27150	27150	27150	0
59	20240701	194100	7664085050	27150	27150	27150	27150	0
60	20240701	194000	7664085050	27150	27150	27150	27150	0
61	20240701	193900	7664085050	27150	27150	27150	27150	0
62	20240701	193800	7664085050	27150	27150	27150	27150	5651
63	20240701	193700	7664085050	27150	27150	27150	27150	0
64	20240701	193600	7664085050	27150	27150	27150	27150	0
65	20240701	193500	7664085050	27150	27150	27150	27150	0
66	20240701	193400	7664085050	27150	27150	27150	27150	0
67	20240701	193300	7664085050	27150	27150	27150	27150	0
68	20240701	193200	7664085050	27150	27150	27150	27150	0
69	20240701	193100	7664085050	27150	27150	27150	27150	0
70	20240701	193000	7664085050	27150	27150	27150	27150	0
71	20240701	192900	7664085050	27150	27150	27150	27150	0
72	20240701	192800	7664085050	27150	27150	27150	27150	0
73	20240701	192700	7664085050	27150	27150	27150	27150	0
74	20240701	192600	7664085050	27150	27150	27150	27150	0
75	20240701	192500	7664085050	27150	27150	27150	27150	0
76	20240701	192400	7664085050	27150	27150	27150	27150	0
77	20240701	192300	7664085050	27150	27150	27150	27150	0
78	20240701	192200	7664085050	27150	27150	27150	27150	0
79	20240701	192100	7664085050	27150	27150	27150	27150	0
80	20240701	192000	7664085050	27150	27150	27150	27150	0
81	20240701	191900	7664085050	27150	27150	27150	27150	0
82	20240701	191800	7664085050	27150	27150	27150	27150	0
83	20240701	191700	7664085050	27150	27150	27150	27150	0
84	20240701	191600	7664085050	27150	27150	27150	27150	0
85	20240701	191500	7664085050	27150	27150	27150	27150	0
86	20240701	191400	7664085050	27150	27150	27150	27150	0
87	20240701	191300	7664085050	27150	27150	27150	27150	0
88	20240701	191200	7664085050	27150	27150	27150	27150	0
89	20240701	191100	7664085050	27150	27150	27150	27150	0
90	20240701	191000	7664085050	27150	27150	27150	27150	0
91	20240701	190900	7664085050	27150	27150	27150	27150	0
92	20240701	190800	7664085050	27150	27150	27150	27150	5651
93	20240701	190700	7664085050	27150	27150	27150	27150	0
94	20240701	190600	7664085050	27150	27150	27150	27150	0
95	20240701	190500	7664085050	27150	27150	27150	27150	0
96	20240701	190400	7664085050	27150	27150	27150	27150	0
97	20240701	190300	7664085050	27150	27150	27150	27150	0
98	20240701	190200	7664085050	27150	27150	27150	27150	0
99	20240701	190100	7664085050	27150	27150	27150	27150	0
100	20240701	190000	7664085050	27150	27150	27150	27150	0
101	20240701	185900	7664085050	27150	27150	27150	27150	0
102	20240701	185800	7664085050	27150	27150	27150	27150	0
103	20240701	185700	7664085050	27150	27150	27150	27150	0
104	20240701	185600	7664085050	27150	27150	27150	27150	0
105	20240701	185500	7664085050	27150	27150	27150	27150	0
106	20240701	185400	7664085050	27150	27150	27150	27150	0
107	20240701	185300	7664085050	27150	27150	27150	27150	0
108	20240701	185200	7664085050	27150	27150	27150	27150	0
109	20240701	185100	7664085050	27150	27150	27150	27150	0
110	20240701	185000	7664085050	27150	27150	27150	27150	0
111	20240701	184900	7664085050	27150	27150	27150	27150	0
112	20240701	184800	7664085050	27150	27150	27150	27150	0
113	20240701	184700	7664085050	27150	27150	27150	27150	0
114	20240701	184600	7664085050	27150	27150	27150	27150	0
115	20240701	184500	7664085050	27150	27150	27150	27150	0
116	20240701	184400	7664085050	27150	27150	27150	27150	0
117	20240701	184300	7664085050	27150	27150	27150	27150	0
118	20240701	184200	7664085050	27150	27150	27150	27150	0
119	20240701	184100	7664085050	27150	27150	27150	27150	0
120	20240701	184000	7664085050	27150	27150	27150	27150	0
121	20240701	183900	7664085050	27150	27150	27150	27150	0
122	20240701	183800	7664085050	27150	27150	27150	27150	5651
123	20240701	183700	7664085050	27150	27150	27150	27150	0
124	20240701	183600	7664085050	27150	27150	27150	27150	0
125	20240701	183500	7664085050	27150	27150	27150	27150	0
126	20240701	183400	7664085050	27150	27150	27150	27150	0
127	20240701	183300	7664085050	27150	27150	27150	27150	0
128	20240701	183200	7664085050	27150	27150	27150	27150	0
129	20240701	183100	7664085050	27150	27150	27150	27150	0
130	20240701	183000	7664085050	27150	27150	27150	27150	0
131	20240701	182900	7664085050	27150	27150	27150	27150	0
132	20240701	182800	7664085050	27150	27150	27150	27150	0
133	20240701	182700	7664085050	27150	27150	27150	27150	0
134	20240701	182600	7664085050	27150	27150	27150	27150	0
135	20240701	182500	7664085050	27150	27150	27150	27150	0
136	20240701	182400	7664085050	27150	27150	27150	27150	0
137	20240701	182300	7664085050	27150	27150	27150	27150	0
138	20240701	182200	7664085050	27150	27150	27150	27150	0
139	20240701	182100	7664085050	27150	27150	27150	27150	0
140	20240701	182000	7664085050	27150	27150	27150	27150	0
141	20240701	181900	7664085050	27150	27150	27150	27150	0
142	20240701	181800	7664085050	27150	27150	27150	27150	0
143	20240701	181700	7664085050	27150	27150	27150	27150	0
144	20240701	181600	7664085050	27150	27150	27150	27150	0
145	20240701	181500	7664085050	27150	27150	27150	27150	0
146	20240701	181400	7664085050	27150	27150	27150	27150	0
147	20240701	181300	7664085050	27150	27150	27150	27150	0
148	20240701	181200	7664085050	27150	27150	27150	27150	0
149	20240701	181100	7664085050	27150	27150	27150	27150	0
150	20240701	181000	7664085050	27150	27150	27150	27150	0
151	20240701	180900	7664085050	27150	27150	27150	27150	0
152	20240701	180800	7664085050	27150	27150	27150	27150	5651
153	20240701	180700	7664085050	27150	27150	27150	27150	0
154	20240701	180600	7664085050	27150	27150	27150	27150	0
155	20240701	180500	7664085050	27150	27150	27150	27150	0
156	20240701	180400	7664085050	27150	27150	27150	27150	0
157	20240701	180300	7664085050	27150	27150	27150	27150	0
158	20240701	180200	7664085050	27150	27150	27150	27150	0
159	20240701	180100	7664085050	27150	27150	27150	27150	0
160	20240701	180000	7664085050	27150	27150	27150	27150	0
161	20240701	175900	7664085050	27150	27150	27150	27150	0
162	20240701	175800	7664085050	27150	27150	27150	27150	0
163	20240701	175700	7664085050	27150	27150	27150	27150	0
164	20240701	175600	7664085050	27150	27150	27150	27150	0
165	20240701	175500	7664085050	27150	27150	27150	27150	0
166	20240701	175400	7664085050	27150	27150	27150	27150	0
167	20240701	175300	7664085050	27150	27150	27150	27150	0
168	20240701	175200	7664085050	27150	27150	27150	27150	0
169	20240701	175100	7664085050	27150	27150	27150	27150	0
170	20240701	175000	7664085050	27150	27150	27150	27150	0
171	20240701	174900	7664085050	27150	27150	27150	27150	0
172	20240701	174800	7664085050	27150	27150	27150	27150	0
173	20240701	174700	7664085050	27150	27150	27150	27150	0
174	20240701	174600	7664085050	27150	27150	27150	27150	0
175	20240701	174500	7664085050	27150	27150	27150	27150	0
176	20240701	174400	7664085050	27150	27150	27150	27150	0
177	20240701	174300	7664085050	27150	27150	27150	27150	0
178	20240701	174200	7664085050	27150	27150	27150	27150	0
179	20240701	174100	7664085050	27150	27150	27150	27150	0
180	20240701	174000	7664085050	27150	27150	27150	27150	0
181	20240701	173900	7664085050	27150	27150	27150	27150	0
182	20240701	173800	7664085050	27150	27150	27150	27150	5651
183	20240701	173700	7664085050	27150	27150	27150	27150	0
184	20240701	173600	7664085050	27150	27150	27150	27150	0
185	20240701	173500	7664085050	27150	27150	27150	27150	0
186	20240701	173400	7664085050	27150	27150	27150	27150	0
187	20240701	173300	7664085050	27150	27150	27150	27150	0
188	20240701	173200	7664085050	27150	27150	27150	27150	0
189	20240701	173100	7664085050	27150	27150	27150	27150	0
190	20240701	173000	7664085050	27150	27150	27150	27150	0
191	20240701	172900	7664085050	27150	27150	27150	27150	0
192	20240701	172800	7664085050	27150	27150	27150	27150	0
193	20240701	172700	7664085050	27150	27150	27150	27150	0
194	20240701	172600	7664085050	27150	27150	27150	27150	0
195	20240701	172500	7664085050	27150	27150	27150	27150	0
196	20240701	172400	7664085050	27150	27150	27150	27150	0
197	20240701	172300	7664085050	27150	27150	27150	27150	0
198	20240701	172200	7664085050	27150	27150	27150	27150	0
199	20240701	172100	7664085050	27150	27150	27150	27150	0
200	20240701	172000	7664085050	27150	27150	27150	27150	0
201	20240701	171900	7664085050	27150	27150	27150	27150	0
202	20240701	171800	7664085050	27150	27150	27150	27150	0
203	20240701	171700	7664085050	27150	27150	27150	27150	0
204	20240701	171600	7664085050	27150	27150	27150	27150	0
205	20240701	171500	7664085050	27150	27150	27150	27150	0
206	20240701	171400	7664085050	27150	27150	27150	27150	0
207	20240701	171300	7664085050	27150	27150	27150	27150	0
208	20240701	171200	7664085050	27150	27150	27150	27150	0
209	20240701	171100	7664085050	27150	27150	27150	27150	0
210	20240701	171000	7664085050	27150	27150	27150	27150	0
211	20240701	170900	7664085050	27150	27150	27150	27150	0
212	20240701	170800	7664085050	27150	27150	27150	27150	5651
213	20240701	170700	7664085050	27150	27150	27150	27150	0
214	20240701	170600	7664085050	27150	27150	27150	27150	0
215	20240701	170500	7664085050	27150	27150	27150	27150	0
216	20240701	170400	7664085050	27150	27150	27150	27150	0
217	20240701	170300	7664085050	27150	27150	27150	27150	0
218	20240701	170200	7664085050	27150	27150	27150	27150	0
219	20240701	170100	7664085050	27150	27150	27150	27150	0
220	20240701	170000	7664085050	27150	27150	27150	27150	0
221	20240701	165900	7664085050	27150	27150	27150	27150	0
222	20240701	165800	7664085050	27150	27150	27150	27150	0
223	20240701	165700	7664085050	27150	27150	27150	27150	0
224	20240701	165600	7664085050	27150	27150	27150	27150	0
225	20240701	165500	7664085050	27150	27150	27150	27150	0
226	20240701	165400	7664085050	27150	27150	27150	27150	0
227	20240701	165300	7664085050	27150	27150	27150	27150	0
228	20240701	165200	7664085050	27150	27150	27150	27150	0
229	20240701	165100	7664085050	27150	27150	27150	27150	0
230	20240701	165000	7664085050	27150	27150	27150	27150	0
231	20240701	164900	7664085050	27150	27150	27150	27150	0
232	20240701	164800	7664085050	27150	27150	27150	27150	0
233	20240701	164700	7664085050	27150	27150	27150	27150	0
234	20240701	164600	7664085050	27150	27150	27150	27150	0
235	20240701	164500	7664085050	27150	27150	27150	27150	0
236	20240701	164400	7664085050	27150	27150	27150	27150	0
237	20240701	164300	7664085050	27150	27150	27150	27150	0
238	20240701	164200	7664085050	27150	27150	27150	27150	0
239	20240701	164100	7664085050	27150	27150	27150	27150	0
240	20240701	164000	7664085050	27150	27150	27150	27150	0
241	20240701	163900	7664085050	27150	27150	27150	27150	0
242	20240701	163800	7664085050	27150	27150	27150	27150	5651
243	20240701	163700	7664085050	27150	27150	27150	27150	0
244	20240701	163600	7664085050	27150	27150	27150	27150	0
245	20240701	163500	7664085050	27150	27150	27150	27150	0
246	20240701	163400	7664085050	27150	27150	27150	27150	0
247	20240701	163300	7664085050	27150	27150	27150	27150	0
248	20240701	163200	7664085050	27150	27150	27150	27150	0
249	20240701	163100	7664085050	27150	27150	27150	27150	0
250	20240701	163000	7664085050	27150	27150	27150	27150	0
251	20240701	162900	7664085050	27150	27150	27150	27150	0
252	20240701	162800	7664085050	27150	27150	27150	27150	0
253	20240701	162700	7664085050	27150	27150	27150	27150	0
254	20240701	162600	7664085050	27150	27150	27150	27150	0
255	20240701	162500	7664085050	27150	27150	27150	27150	0
256	20240701	162400	7664085050	27150	27150	27150	27150	0
257	20240701	162300	7664085050	27150	27150	27150	27150	0
258	20240701	162200	7664085050	27150	27150	27150	27150	0
259	20240701	162100	7664085050	27150	27150	27150	27150	0
260	20240701	162000	7664085050	27150	27150	27150	27150	0
261	20240701	161900	7664085050	27150	27150	27150	27150	0
262	20240701	161800	7664085050	27150	27150	27150	27150	0
263	20240701	161700	7664085050	27150	27150	27150	27150	0
264	20240701	161600	7664085050	27150	27150	27150	27150	0
265	20240701	161500	7664085050	27150	27150	27150	27150	0
266	20240701	161400	7664085050	27150	27150	27150	27150	0
267	20240701	161300	7664085050	27150	27150	27150	27150	0
268	20240701	161200	7664085050	27150	27150	27150	27150	0
269	20240701	161100	7664085050	27150	27150	27150	27150	0
270	20240701	161000	7664085050	27150	27150	27150	27150	0
271	20240701	160900	7664085050	27150	27150	27150	27150	0
272	20240701	160800	7664085050	27150	27150	27150	27150	5651
273	20240701	160700	7664085050	27150	27150	27150	27150	0
274	20240701	160600	7664085050	27150	27150	27150	27150	0
275	20240701	160500	7664085050	27150	27150	27150	27150	0
276	20240701	160400	7664085050	27150	27150	27150	27150	0
277	20240701	160300	7664085050	27150	27150	27150	27150	0
278	20240701	160200	7664085050	27150	27150	27150	27150	0
279	20240701	160100	7664085050	27150	27150	27150	27150	0
280	20240701	160000	7664085050	27150	27150	27150	27150	0
281	20240701	155900	7664085050	27150	27150	27150	27150	0
282	20240701	155800	7664085050	27150	27150	27150	27150	0
283	20240701	155700	7664085050	27150	27150	27150	27150	0
284	20240701	155600	7664085050	27150	27150	27150	27150	0
285	20240701	155500	7664085050	27150	27150	27150	27150	0
286	20240701	155400	7664085050	27150	27150	27150	27150	0
287	20240701	155300	7664085050	27150	27150	27150	27150	0
288	20240701	155200	7664085050	27150	27150	27150	27150	0
289	20240701	155100	7664085050	27150	27150	27150	27150	0
290	20240701	155000	7664085050	27150	27150	27150	27150	0
291	20240701	154900	7664085050	27150	27150	27150	27150	0
292	20240701	154800	7664085050	27150	27150	27150	27150	0
293	20240701	154700	7664085050	27150	27150	27150	27150	0
294	20240701	154600	7664085050	27150	27150	27150	27150	0
295	20240701	154500	7664085050	27150	27150	27150	27150	0
296	20240701	154400	7664085050	27150	27150	27150	27150	0
297	20240701	154300	7664085050	27150	27150	27150	27150	0
298	20240701	154200	7664085050	27150	27150	27150	27150	0
299	20240701	154100	7664085050	27150	27150	27150	27150	0
300	20240701	154000	7664085050	27150	27150	27150	27150	0
301	20240701	153900	7664085050	27150	27150	27150	27150	0
302	20240701	153800	7664085050	27150	27150	27150	27150	5651
303	20240701	153700	7664085050	27150	27150	27150	27150	0
304	20240701	153600	7664085050	27150	27150	27150	27150	0
305	20240701	153500	7664085050	27150	27150	27150	27150	0
306	20240701	153400	7664085050	27150	27150	27150	27150	0
307	20240701	153300	7664085050	27150	27150	27150	27150	0
308	20240701	153200	7664085050	27150	27150	27150	27150	0
309	20240701	153100	7664085050	27150	27150	27150	27150	0
310	20240701	153000	7664085050	27150	27150	27150	27150	5651
311	20240701	152900	7510660400	27000	27000	27000	27000	0
312	20240701	152800	7510660400	27000	27000	27000	27000	0
313	20240701	152700	7510660400	27000	27000	27000	27000	0
314	20240701	152600	7510660400	27000	27000	27000	27000	0
315	20240701	152500	7510660400	27000	27000	27000	27000	0
316	20240701	152400	7510660400	27000	27000	27000	27000	0
317	20240701	152300	7510660400	27000	27000	27000	27000	0
318	20240701	152200	7510660400	27000	27000	27000	27000	0
319	20240701	152100	7510660400	27000	27000	27000	27000	0
320	20240701	152000	7510660400	27000	27000	27000	27000	0
321	20240701	151900	7510660400	27000	27000	27000	26950	488
322	20240701	151800	7497485650	27000	26950	27000	26950	425
323	20240701	151700	7486017500	26950	26950	27000	26950	377
324	20240701	151600	7475848700	26950	27000	27000	26950	364
325	20240701	151500	7466033200	26950	27000	27000	26950	255
326	20240701	151400	7459152100	26950	26950	27000	26950	557
327	20240701	151300	7444129450	26950	26950	27000	26950	299
328	20240701	151200	7436065150	26950	26950	27000	26900	379
329	20240701	151100	7425848650	26950	26950	27000	26900	1780
330	20240701	151000	7377945900	26950	27050	27050	26950	714
331	20240701	150900	7358700500	27000	27000	27050	26950	1552
332	20240701	150800	7316789250	26950	26950	27050	26950	382
333	20240701	150700	7306485650	27050	26950	27050	26950	348
334	20240701	150600	7297094900	26950	26950	27000	26950	184
335	20240701	150500	7292135350	27000	26950	27000	26950	359
336	20240701	150400	7282456050	26950	26950	27000	26950	214
337	20240701	150300	7276686050	27000	27000	27000	26950	222
338	20240701	150200	7270702800	27000	27100	27100	26950	420
339	20240701	150100	7259380550	27050	27050	27100	26950	1895
340	20240701	150000	7208241300	27000	27050	27100	27000	605
341	20240701	145900	7191883400	27050	27000	27050	27000	460
342	20240701	145800	7179452100	27050	27000	27050	27000	746
343	20240701	145700	7159300850	27050	27050	27050	27000	464
344	20240701	145600	7146764350	27050	27050	27050	27000	763
345	20240701	145500	7126136650	27000	27050	27050	27000	479
346	20240701	145400	7113190600	27000	27050	27050	27000	518
347	20240701	145300	7099186350	27000	27050	27050	27000	304
348	20240701	145200	7090972050	27000	27000	27050	27000	261
349	20240701	145100	7083920450	27000	27050	27050	26950	396
350	20240701	145000	7073221100	27000	27000	27050	26950	697
351	20240701	144900	7054402650	27000	27000	27050	27000	771
352	20240701	144800	7033580900	27050	27000	27100	27000	393
353	20240701	144700	7022951950	27050	27100	27100	27000	1057
354	20240701	144600	6994366850	27100	27050	27100	27050	549
355	20240701	144500	6979499250	27050	27050	27100	27050	336
356	20240701	144400	6970405900	27100	27100	27100	27000	195
357	20240701	144300	6965126100	27100	27050	27100	27000	833
358	20240701	144200	6942576250	27050	27050	27100	27050	218
359	20240701	144100	6936672000	27050	27050	27100	27050	606
360	20240701	144000	6920260500	27050	27050	27100	27050	463
361	20240701	143900	6907730350	27050	27000	27050	27000	260
362	20240701	143800	6900703050	27000	27050	27050	27000	240
363	20240701	143700	6894215550	27000	27050	27050	27000	256
364	20240701	143600	6887293100	27050	27050	27100	27050	331
365	20240701	143500	6878335450	27050	27000	27100	27000	504
366	20240701	143400	6864704350	27000	27050	27050	27000	490
367	20240701	143300	6851468100	27000	27050	27050	27000	333
368	20240701	143200	6842467200	27000	27050	27050	27000	346
369	20240701	143100	6833114850	27000	27000	27050	27000	290
370	20240701	143000	6825280850	27050	26950	27050	26950	353
371	20240701	142900	6815746700	26950	26950	27050	26950	478
372	20240701	142800	6802840350	27000	27000	27000	26950	338
373	20240701	142700	6793718850	27000	26950	27000	26950	471
374	20240701	142600	6781010850	27000	26950	27000	26950	474
375	20240701	142500	6768229200	26950	27000	27000	26950	569
376	20240701	142400	6752879150	27000	27000	27050	27000	476
377	20240701	142300	6740020600	27050	27000	27050	27000	293
378	20240701	142200	6732101450	27050	26950	27050	26950	335
379	20240701	142100	6723056600	26950	27000	27050	26950	248
380	20240701	142000	6716357650	27050	27050	27050	26950	437
381	20240701	141900	6704544550	27000	26950	27000	26950	352
382	20240701	141800	6695043300	26950	26950	27000	26950	233
383	20240701	141700	6688757650	26950	27050	27050	26950	970
384	20240701	141600	6662563650	27050	27050	27100	27050	1014
385	20240701	141500	6635116700	27050	27100	27100	27050	322
386	20240701	141400	6626393100	27100	27050	27100	27000	167
387	20240701	141300	6621875250	27050	27000	27050	27000	325
388	20240701	141200	6613087850	27050	27050	27050	27050	91
389	20240701	141100	6610626300	27000	27000	27050	27000	801
390	20240701	141000	6588960550	27000	27050	27050	26950	236
391	20240701	140900	6582585700	27000	27050	27050	27000	263
392	20240701	140800	6575477750	27050	26950	27050	26950	452
393	20240701	140700	6563273050	26950	27050	27050	26950	1264
394	20240701	140600	6529147850	27050	27050	27050	27000	276
395	20240701	140500	6521682700	27050	27050	27050	27000	1658
396	20240701	140400	6476850950	27000	27000	27050	27000	1089
397	20240701	140300	6447443500	27000	27050	27050	27000	280
398	20240701	140200	6439875400	27050	27050	27050	27000	845
399	20240701	140100	6417024700	27000	27050	27050	27000	401
400	20240701	140000	6406180850	27000	27050	27050	27000	247
401	20240701	135900	6399505450	27050	27000	27050	27000	1578
402	20240701	135800	6356899250	27050	27050	27050	27000	639
403	20240701	135700	6339616800	27050	27050	27100	27000	898
404	20240701	135600	6315327900	27050	27000	27050	27000	184
405	20240701	135500	6310359850	27000	27000	27000	26950	218
406	20240701	135400	6304473900	27000	26950	27000	26950	257
407	20240701	135300	6297538650	26950	27000	27000	26950	321
408	20240701	135200	6288876050	27000	26950	27000	26950	268
409	20240701	135100	6281648950	27000	26900	27000	26900	210
410	20240701	135000	6275988700	27000	26950	27000	26850	1936
411	20240701	134900	6223931750	26950	26850	27000	26850	541
412	20240701	134800	6209364750	27000	26950	27000	26850	2103
413	20240701	134700	6152764750	26950	27150	27150	26900	2344
414	20240701	134600	6089413350	27150	27100	27150	27100	703
415	20240701	134500	6070357000	27100	27100	27150	27050	683
416	20240701	134400	6051848300	27050	27050	27100	27050	495
417	20240701	134300	6038454000	27050	27050	27050	26950	87
418	20240701	134200	6036103500	27050	26950	27050	26950	549
419	20240701	134100	6021259450	26950	26950	27000	26950	682
420	20240701	134000	6002877850	26950	27050	27100	26950	1308
421	20240701	133900	5967575950	27100	27050	27100	27050	360
422	20240701	133800	5957834300	27100	27050	27100	27050	367
423	20240701	133700	5947894050	27050	27100	27100	27050	317
424	20240701	133600	5939305100	27050	27100	27150	27000	328
425	20240701	133500	5930411350	26900	27150	27150	26900	3711
426	20240701	133400	5830196550	27150	27200	27200	27050	1170
427	20240701	133300	5798478800	27200	27200	27200	27150	1384
428	20240701	133200	5760901650	27200	27150	27200	27150	259
429	20240701	133100	5753857550	27200	27150	27200	27150	662
430	20240701	133000	5735878450	27150	27100	27150	27100	1070
431	20240701	132900	5706839350	27150	27150	27150	27100	836
432	20240701	132800	5684166450	27100	27100	27150	27100	73
433	20240701	132700	5682185400	27150	27150	27150	27100	162
434	20240701	132600	5677787800	27150	27150	27150	27100	322
435	20240701	132500	5669046400	27150	27150	27150	27100	217
436	20240701	132400	5663156900	27150	27150	27150	27100	410
437	20240701	132300	5652033800	27150	27100	27150	27050	1960
438	20240701	132200	5598926300	27100	27100	27100	27050	1100
439	20240701	132100	5569135750	27100	27000	27100	27000	3508
440	20240701	132000	5474352750	27000	26900	27000	26900	1721
441	20240701	131900	5427964100	26900	26900	26900	26850	151
442	20240701	131800	5423902900	26900	26850	26900	26850	215
443	20240701	131700	5418129650	26800	26850	26850	26800	205
444	20240701	131600	5412631900	26800	26850	26850	26750	130
445	20240701	131500	5409146850	26800	26700	26850	26700	559
446	20240701	131400	5394172600	26750	26700	26750	26700	2
447	20240701	131300	5394119150	26750	26750	26750	26700	87
448	20240701	131200	5391792550	26750	26750	26750	26650	337
449	20240701	131100	5382781450	26800	26700	26800	26700	151
450	20240701	131000	5378745000	26650	26600	26700	26600	60
451	20240701	130900	5377147250	26700	26650	26700	26650	88
452	20240701	130800	5374800300	26650	26700	26700	26650	503
453	20240701	130700	5361393250	26700	26700	26750	26700	108
454	20240701	130600	5358507950	26750	26850	26850	26700	908
455	20240701	130500	5334224850	26850	26800	26850	26800	52
456	20240701	130400	5332829300	26850	26800	26850	26800	48
457	20240701	130300	5331540550	26800	26850	26850	26800	20
458	20240701	130200	5331004500	26850	26900	26900	26800	325
459	20240701	130100	5322283500	26850	26900	26900	26850	23
460	20240701	130000	5321665350	26850	26900	26900	26850	91
461	20240701	125900	5319218300	26850	26850	26850	26850	79
462	20240701	125800	5317097150	26850	26850	26900	26850	65
463	20240701	125700	5315349750	26900	26850	26900	26850	276
464	20240701	125600	5307935850	26850	26850	26850	26850	100
465	20240701	125500	5305250850	26900	26850	26900	26850	92
466	20240701	125400	5302776950	26850	26850	26850	26850	54
467	20240701	125300	5301327050	26800	26850	26850	26800	99
468	20240701	125200	5298672150	26800	26850	26850	26800	60
469	20240701	125100	5297062050	26850	26800	26850	26750	77
470	20240701	125000	5294998000	26800	26800	26850	26750	188
471	20240701	124900	5289959800	26850	26850	26850	26800	93
472	20240701	124800	5287465400	26800	26800	26850	26800	56
473	20240701	124700	5285962850	26850	26900	26900	26850	96
474	20240701	124600	5283385200	26900	26800	26900	26800	180
475	20240701	124500	5278549350	26750	26850	26850	26750	295
476	20240701	124400	5270639700	26900	26850	26900	26850	68
477	20240701	124300	5268811900	26800	26850	26850	26800	15
478	20240701	124200	5268409800	26800	26900	26900	26800	135
479	20240701	124100	5264790750	26800	26900	26950	26800	317
480	20240701	124000	5256271100	26850	26900	26950	26850	136
481	20240701	123900	5252613450	26950	26900	26950	26850	321
482	20240701	123800	5243975650	26900	26850	26900	26850	150
483	20240701	123700	5239944050	26850	26900	26900	26850	54
484	20240701	123600	5238491500	26850	26900	26900	26850	122
485	20240701	123500	5235210350	26850	26850	26850	26850	14
486	20240701	123400	5234834450	26850	26950	26950	26850	72
487	20240701	123300	5232897750	26850	26900	26900	26850	252
488	20240701	123200	5226119600	26900	26900	26900	26800	73
489	20240701	123100	5224157300	26900	26850	26950	26750	1227
490	20240701	123000	5191248400	26900	26900	26900	26900	83
491	20240701	122900	5189015700	26850	26900	26900	26850	27
492	20240701	122800	5188290100	26900	26900	26900	26850	56
493	20240701	122700	5186784450	26900	26850	26900	26850	561
494	20240701	122600	5171719800	26900	26950	26950	26900	334
495	20240701	122500	5162734250	26950	26900	26950	26900	118
496	20240701	122400	5159554800	26900	26900	26900	26900	62
497	20240701	122300	5157887000	26900	26950	26950	26900	49
498	20240701	122200	5156567100	26950	26950	26950	26900	114
499	20240701	122100	5153495600	26900	26900	26950	26900	160
500	20240701	122000	5149184450	26900	26900	26900	26900	381
501	20240701	121900	5138935550	26900	26850	26900	26850	34
502	20240701	121800	5138021850	26850	26800	26850	26800	49
503	20240701	121700	5136707100	26850	26850	26900	26850	154
504	20240701	121600	5132570250	26850	26850	26900	26850	31
505	20240701	121500	5131737850	26800	26800	26800	26800	13
506	20240701	121400	5131389450	26850	26800	26850	26800	88
507	20240701	121300	5129027400	26850	26800	26850	26800	24
508	20240701	121200	5128383100	26800	26850	26850	26800	195
509	20240701	121100	5123153500	26850	26800	26850	26800	102
510	20240701	121000	5120418200	26800	26850	26850	26800	542
511	20240701	120900	5105866050	26850	26850	26900	26850	151
512	20240701	120800	5101808050	26850	26850	26850	26850	21
513	20240701	120700	5101244200	26850	26900	26900	26850	160
514	20240701	120600	5096943550	26850	26750	26850	26750	107
515	20240701	120500	5094074000	26700	26950	26950	26700	2387
516	20240701	120400	5030092550	27000	26950	27000	26900	353
517	20240701	120300	5020578150	26950	26900	26950	26900	43
518	20240701	120200	5019420350	26900	26950	26950	26900	100
519	20240701	120100	5016728100	26950	27000	27000	26950	668
520	20240701	120000	4998724800	27000	27000	27050	27000	116
521	20240701	115900	4995592300	27000	27000	27000	26950	146
522	20240701	115800	4991650950	27000	27050	27050	26950	39
523	20240701	115700	4990597450	27050	27000	27050	26950	73
524	20240701	115600	4988627100	27000	27000	27050	26950	147
525	20240701	115500	4984659750	27000	27050	27050	26950	291
526	20240701	115400	4976800350	27050	27050	27100	27050	341
527	20240701	115300	4967571750	27050	27000	27050	27000	157
528	20240701	115200	4963327650	27000	27050	27050	27000	48
529	20240701	115100	4962030150	27050	27050	27050	27000	340
530	20240701	115000	4952837350	27050	27000	27050	27000	52
531	20240701	114900	4951431350	27000	27050	27050	27000	120
532	20240701	114800	4948188600	27050	27050	27050	27000	159
533	20240701	114700	4943889050	27050	27050	27050	27000	185
534	20240701	114600	4938886100	27000	27050	27050	27000	85
535	20240701	114500	4936586900	27050	27050	27050	27000	326
536	20240701	114400	4927774950	27000	27050	27050	27000	157
537	20240701	114300	4923529050	27050	27000	27050	26950	869
538	20240701	114200	4900066050	27000	26950	27000	26950	1620
539	20240701	114100	4856352900	26900	26950	26950	26900	76
540	20240701	114000	4854305500	26950	26900	26950	26900	75
541	20240701	113900	4852284750	26900	26900	26950	26850	239
542	20240701	113800	4845855600	26850	26900	26900	26850	81
543	20240701	113700	4843677450	26850	26850	26900	26800	129
544	20240701	113600	4840214000	26850	26750	26850	26750	84
545	20240701	113500	4837966550	26750	26950	26950	26750	913
546	20240701	113400	4813479700	26950	26900	26950	26850	326
547	20240701	113300	4804709300	26850	26900	26900	26850	196
548	20240701	113200	4799437000	26850	26900	26900	26850	151
549	20240701	113100	4795375800	26850	26900	26900	26850	95
550	20240701	113000	4792823700	26900	26900	26950	26850	140
551	20240701	112900	4789058250	26900	26850	26900	26850	93
552	20240701	112800	4786558050	26800	26850	26850	26800	66
553	20240701	112700	4784786700	26850	26850	26900	26800	187
554	20240701	112600	4779766200	26850	26850	26900	26850	239
555	20240701	112500	4773342600	26850	26900	26900	26850	174
556	20240701	112400	4768662650	26850	26950	26950	26850	543
557	20240701	112300	4754060050	26900	26900	26950	26850	129
558	20240701	112200	4750588350	26900	26900	26950	26850	85
559	20240701	112100	4748302350	26900	26900	26900	26850	164
560	20240701	112000	4743893950	26850	26900	26900	26850	164
561	20240701	111900	4739487600	26900	26900	26900	26900	214
562	20240701	111800	4733731000	26850	26900	26900	26850	76
563	20240701	111700	4731687350	26850	26900	26900	26850	213
564	20240701	111600	4725967000	26900	26850	26900	26850	69
565	20240701	111500	4724113150	26800	26850	26850	26800	47
566	20240701	111400	4722851950	26800	26850	26850	26800	123
567	20240701	111300	4719550650	26800	26850	26850	26800	568
568	20240701	111200	4704314700	26850	26900	26900	26850	47
569	20240701	111100	4703050600	26900	26900	26900	26850	116
570	20240701	111000	4699930850	26900	26900	26900	26850	43
571	20240701	110900	4698774950	26900	26900	26900	26900	69
572	20240701	110800	4696918850	26850	26900	26900	26850	79
573	20240701	110700	4694794450	26850	26850	26900	26850	250
574	20240701	110600	4688081900	26850	26900	26900	26850	108
575	20240701	110500	4685176900	26850	26900	26900	26850	193
576	20240701	110400	4679985850	26900	26850	26900	26850	84
577	20240701	110300	4677727450	26900	26950	26950	26900	352
578	20240701	110200	4668256450	26900	26950	26950	26900	181
579	20240701	110100	4663379050	26900	26900	27000	26900	68
580	20240701	110000	4661549650	26900	27000	27000	26900	160
581	20240701	105900	4657237650	26950	26850	27000	26850	124
582	20240701	105800	4653897150	26850	26950	26950	26850	143
583	20240701	105700	4650045400	26800	26850	27000	26800	425
584	20240701	105600	4638637300	26800	27050	27050	26800	1541
585	20240701	105500	4597149250	27000	27000	27050	27000	147
586	20240701	105400	4593173650	27000	27050	27050	27000	241
587	20240701	105300	4586661700	27050	27100	27200	27050	230
588	20240701	105200	4580428300	27200	27050	27200	27050	1056
589	20240701	105100	4551769550	27100	27050	27100	27050	162
590	20240701	105000	4547382900	27050	27150	27150	27050	828
591	20240701	104900	4524980550	27150	27200	27200	27150	469
592	20240701	104800	4512245100	27150	27250	27300	27100	1542
593	20240701	104700	4470303750	27300	27150	27300	27150	7159
594	20240701	104600	4275446100	27150	27150	27250	27150	1484
595	20240701	104500	4235095000	27150	27250	27250	27150	887
596	20240701	104400	4210971450	27250	27100	27250	27100	5357
597	20240701	104300	4065516500	27100	27100	27100	27050	207
598	20240701	104200	4059908300	27100	27050	27100	27000	277
599	20240701	104100	4052415150	27100	27100	27100	27000	517
600	20240701	104000	4038424850	27100	27100	27150	27050	520
601	20240701	103900	4024332150	27150	26900	27150	26900	6498
602	20240701	103800	3848572150	26900	26850	26950	26850	630
603	20240701	103700	3831630300	26850	26900	26900	26850	92
604	20240701	103600	3829157150	26900	26900	26950	26900	1647
605	20240701	103500	3784837450	26950	26950	26950	26900	136
606	20240701	103400	3781173350	26950	26950	26950	26900	234
607	20240701	103300	3774868450	26950	26950	26950	26850	574
608	20240701	103200	3759404650	26900	26900	26950	26900	162
609	20240701	103100	3755040650	26900	26800	26900	26700	2556
610	20240701	103000	3686435750	26800	26850	26850	26800	185
611	20240701	102900	3681471550	26800	26800	26850	26800	79
612	20240701	102800	3679354250	26850	26850	26850	26800	214
613	20240701	102700	3673614150	26800	26800	26850	26800	203
614	20240701	102600	3668171100	26800	26800	26850	26800	220
615	20240701	102500	3662271600	26800	26750	26850	26750	868
616	20240701	102400	3639011450	26750	26750	26800	26700	315
617	20240701	102300	3630590850	26650	26600	26800	26600	132
618	20240701	102200	3627061850	26750	26700	26750	26600	3884
619	20240701	102100	3523342700	26700	26750	26800	26700	78
620	20240701	102000	3521256600	26750	26800	26800	26750	90
621	20240701	101900	3518848900	26850	26950	26950	26750	769
622	20240701	101800	3498262350	26950	26900	26950	26850	772
623	20240701	101700	3477503350	26900	26950	26950	26900	486
624	20240701	101600	3464425300	26950	26950	26950	26900	145
625	20240701	101500	3460518400	26950	26900	26950	26900	373
626	20240701	101400	3450467100	26900	26900	26950	26850	258
627	20240701	101300	3443526900	26850	26850	26950	26850	737
628	20240701	101200	3423678850	26850	27000	27000	26850	538
629	20240701	101100	3409197050	26950	26900	26950	26900	242
630	20240701	101000	3402683800	26900	26900	26950	26800	275
631	20240701	100900	3395285800	26900	26750	26900	26750	183
632	20240701	100800	3390373700	26750	26750	26800	26650	776
633	20240701	100700	3369637700	26750	26950	26950	26700	931
634	20240701	100600	3344695300	26850	27000	27000	26850	652
635	20240701	100500	3327111200	26950	26900	27100	26850	2176
636	20240701	100400	3268468250	26850	26800	26900	26700	394
637	20240701	100300	3257889300	26700	26850	26900	26650	926
638	20240701	100200	3233111300	26850	27050	27100	26600	3943
639	20240701	100100	3127410050	27050	27250	27300	27000	2701
640	20240701	100000	3054289300	27300	27150	27350	27100	5445
641	20240701	095900	2906015000	27150	26950	27150	26850	6080
642	20240701	095800	2741824900	27000	26900	27150	26850	9498
643	20240701	095700	2485422950	26900	26800	26900	26750	6712
644	20240701	095600	2305197250	26800	26850	26850	26750	5058
645	20240701	095500	2169513050	26750	26600	26900	26550	5428
646	20240701	095400	2024177900	26550	26600	26650	26550	1036
647	20240701	095300	1996618550	26550	26600	26600	26500	965
648	20240701	095200	1970964750	26650	26450	26700	26450	1810
649	20240701	095100	1922827550	26550	26500	26550	26300	1291
650	20240701	095000	1888635700	26550	26550	26550	26250	3382
651	20240701	094900	1798933400	26600	26200	26600	26200	8663
652	20240701	094800	1569857100	26200	26250	26250	26200	241
653	20240701	094700	1563541350	26250	26200	26250	26200	599
654	20240701	094600	1547841300	26200	26150	26200	26100	2014
655	20240701	094500	1495129600	26100	26100	26150	26100	134
656	20240701	094400	1491629650	26050	26100	26150	26050	334
657	20240701	094300	1482910600	26100	26050	26100	26000	186
658	20240701	094200	1478065050	26000	26050	26100	26000	1156
659	20240701	094100	1447955550	26050	26000	26200	26000	602
660	20240701	094000	1432271500	26000	25950	26000	25950	346
661	20240701	093900	1423286500	25950	25950	25950	25900	306
662	20240701	093800	1415350850	25950	25850	25950	25850	180
663	20240701	093700	1410689100	25850	25950	26000	25800	364
664	20240701	093600	1401237350	25950	25850	25950	25800	689
665	20240701	093500	1383420800	25750	25900	25900	25650	698
666	20240701	093400	1365437550	25900	25750	26000	25650	1452
667	20240701	093300	1327860800	25750	25650	25750	25600	1232
668	20240701	093200	1296206200	25600	25650	25700	25600	403
669	20240701	093100	1285872700	25650	25750	25750	25600	2355
670	20240701	093000	1225384850	25750	25800	25800	25750	361
671	20240701	092900	1216078800	25750	25800	25800	25750	1341
672	20240701	092800	1181527700	25800	25850	25850	25800	162
673	20240701	092700	1177343900	25850	25900	25900	25800	326
674	20240701	092600	1168917850	25850	25850	25850	25850	272
675	20240701	092500	1161886650	25850	26000	26050	25850	3749
676	20240701	092400	1064677600	26100	26100	26100	26000	11
677	20240701	092300	1064390800	26000	26000	26150	25950	719
678	20240701	092200	1045629700	26000	26000	26050	26000	253
679	20240701	092100	1039044100	25950	26200	26200	25950	1878
680	20240701	092000	990138650	26200	26200	26250	26100	371
681	20240701	091900	980423000	26150	26250	26300	26150	886
682	20240701	091800	957175950	26250	26050	26300	26050	1694
683	20240701	091700	912758200	26050	26150	26150	26050	111
684	20240701	091600	909859750	26150	25850	26150	25850	434
685	20240701	091500	898596700	25850	25750	25850	25700	783
686	20240701	091400	878435000	25850	25950	25950	25750	303
687	20240701	091300	870590700	25950	26050	26050	25900	118
688	20240701	091200	867527000	26050	26000	26050	25850	1568
689	20240701	091100	826855200	26000	26000	26100	26000	510
690	20240701	091000	813586300	26050	26150	26150	26050	608
691	20240701	090900	797733650	26100	26200	26250	26100	1783
692	20240701	090800	751052000	26300	26250	26300	26100	208
693	20240701	090700	745587150	26250	26200	26400	26200	1210
694	20240701	090600	713774050	26100	26150	26150	26000	1277
695	20240701	090500	680475000	26200	26350	26350	26200	1055
696	20240701	090400	652800050	26400	26400	26600	26350	3709
697	20240701	090300	554427500	26350	26250	26350	26050	3302
698	20240701	090200	468091450	26300	26500	26550	26300	2834
699	20240701	090100	393326550	26500	26800	26850	26200	5615
700	20240701	090000	244110300	26900	25850	26900	25600	9260