KissMeData/214150/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204900	5126553550	50800	50800	50800	50800	1785
3	20240703	204800	5126553550	50800	50800	50800	50800	0
4	20240703	204700	5126553550	50800	50800	50800	50800	0
5	20240703	204600	5126553550	50800	50800	50800	50800	0
6	20240703	204500	5126553550	50800	50800	50800	50800	0
7	20240703	204400	5126553550	50800	50800	50800	50800	0
8	20240703	204300	5126553550	50800	50800	50800	50800	0
9	20240703	204200	5126553550	50800	50800	50800	50800	0
10	20240703	204100	5126553550	50800	50800	50800	50800	0
11	20240703	204000	5126553550	50800	50800	50800	50800	0
12	20240703	203900	5126553550	50800	50800	50800	50800	0
13	20240703	203800	5126553550	50800	50800	50800	50800	0
14	20240703	203700	5126553550	50800	50800	50800	50800	0
15	20240703	203600	5126553550	50800	50800	50800	50800	0
16	20240703	203500	5126553550	50800	50800	50800	50800	0
17	20240703	203400	5126553550	50800	50800	50800	50800	0
18	20240703	203300	5126553550	50800	50800	50800	50800	0
19	20240703	203200	5126553550	50800	50800	50800	50800	0
20	20240703	203100	5126553550	50800	50800	50800	50800	0
21	20240703	203000	5126553550	50800	50800	50800	50800	0
22	20240703	202900	5126553550	50800	50800	50800	50800	0
23	20240703	202800	5126553550	50800	50800	50800	50800	0
24	20240703	202700	5126553550	50800	50800	50800	50800	0
25	20240703	202600	5126553550	50800	50800	50800	50800	0
26	20240703	202500	5126553550	50800	50800	50800	50800	0
27	20240703	202400	5126553550	50800	50800	50800	50800	0
28	20240703	202300	5126553550	50800	50800	50800	50800	0
29	20240703	202200	5126553550	50800	50800	50800	50800	0
30	20240703	202100	5126553550	50800	50800	50800	50800	0
31	20240703	202000	5126553550	50800	50800	50800	50800	0
32	20240703	201900	5126553550	50800	50800	50800	50800	1785
33	20240703	201800	5126553550	50800	50800	50800	50800	0
34	20240703	201700	5126553550	50800	50800	50800	50800	0
35	20240703	201600	5126553550	50800	50800	50800	50800	0
36	20240703	201500	5126553550	50800	50800	50800	50800	0
37	20240703	201400	5126553550	50800	50800	50800	50800	0
38	20240703	201300	5126553550	50800	50800	50800	50800	0
39	20240703	201200	5126553550	50800	50800	50800	50800	0
40	20240703	201100	5126553550	50800	50800	50800	50800	0
41	20240703	201000	5126553550	50800	50800	50800	50800	0
42	20240703	200900	5126553550	50800	50800	50800	50800	0
43	20240703	200800	5126553550	50800	50800	50800	50800	0
44	20240703	200700	5126553550	50800	50800	50800	50800	0
45	20240703	200600	5126553550	50800	50800	50800	50800	0
46	20240703	200500	5126553550	50800	50800	50800	50800	0
47	20240703	200400	5126553550	50800	50800	50800	50800	0
48	20240703	200300	5126553550	50800	50800	50800	50800	0
49	20240703	200200	5126553550	50800	50800	50800	50800	0
50	20240703	200100	5126553550	50800	50800	50800	50800	0
51	20240703	200000	5126553550	50800	50800	50800	50800	0
52	20240703	195900	5126553550	50800	50800	50800	50800	0
53	20240703	195800	5126553550	50800	50800	50800	50800	0
54	20240703	195700	5126553550	50800	50800	50800	50800	0
55	20240703	195600	5126553550	50800	50800	50800	50800	0
56	20240703	195500	5126553550	50800	50800	50800	50800	0
57	20240703	195400	5126553550	50800	50800	50800	50800	0
58	20240703	195300	5126553550	50800	50800	50800	50800	0
59	20240703	195200	5126553550	50800	50800	50800	50800	0
60	20240703	195100	5126553550	50800	50800	50800	50800	0
61	20240703	195000	5126553550	50800	50800	50800	50800	0
62	20240703	194900	5126553550	50800	50800	50800	50800	1785
63	20240703	194800	5126553550	50800	50800	50800	50800	0
64	20240703	194700	5126553550	50800	50800	50800	50800	0
65	20240703	194600	5126553550	50800	50800	50800	50800	0
66	20240703	194500	5126553550	50800	50800	50800	50800	0
67	20240703	194400	5126553550	50800	50800	50800	50800	0
68	20240703	194300	5126553550	50800	50800	50800	50800	0
69	20240703	194200	5126553550	50800	50800	50800	50800	0
70	20240703	194100	5126553550	50800	50800	50800	50800	0
71	20240703	194000	5126553550	50800	50800	50800	50800	0
72	20240703	193900	5126553550	50800	50800	50800	50800	0
73	20240703	193800	5126553550	50800	50800	50800	50800	0
74	20240703	193700	5126553550	50800	50800	50800	50800	0
75	20240703	193600	5126553550	50800	50800	50800	50800	0
76	20240703	193500	5126553550	50800	50800	50800	50800	0
77	20240703	193400	5126553550	50800	50800	50800	50800	0
78	20240703	193300	5126553550	50800	50800	50800	50800	0
79	20240703	193200	5126553550	50800	50800	50800	50800	0
80	20240703	193100	5126553550	50800	50800	50800	50800	0
81	20240703	193000	5126553550	50800	50800	50800	50800	0
82	20240703	192900	5126553550	50800	50800	50800	50800	0
83	20240703	192800	5126553550	50800	50800	50800	50800	0
84	20240703	192700	5126553550	50800	50800	50800	50800	0
85	20240703	192600	5126553550	50800	50800	50800	50800	0
86	20240703	192500	5126553550	50800	50800	50800	50800	0
87	20240703	192400	5126553550	50800	50800	50800	50800	0
88	20240703	192300	5126553550	50800	50800	50800	50800	0
89	20240703	192200	5126553550	50800	50800	50800	50800	0
90	20240703	192100	5126553550	50800	50800	50800	50800	0
91	20240703	192000	5126553550	50800	50800	50800	50800	0
92	20240703	191900	5126553550	50800	50800	50800	50800	1785
93	20240703	191800	5126553550	50800	50800	50800	50800	0
94	20240703	191700	5126553550	50800	50800	50800	50800	0
95	20240703	191600	5126553550	50800	50800	50800	50800	0
96	20240703	191500	5126553550	50800	50800	50800	50800	0
97	20240703	191400	5126553550	50800	50800	50800	50800	0
98	20240703	191300	5126553550	50800	50800	50800	50800	0
99	20240703	191200	5126553550	50800	50800	50800	50800	0
100	20240703	191100	5126553550	50800	50800	50800	50800	0
101	20240703	191000	5126553550	50800	50800	50800	50800	0
102	20240703	190900	5126553550	50800	50800	50800	50800	0
103	20240703	190800	5126553550	50800	50800	50800	50800	0
104	20240703	190700	5126553550	50800	50800	50800	50800	0
105	20240703	190600	5126553550	50800	50800	50800	50800	0
106	20240703	190500	5126553550	50800	50800	50800	50800	0
107	20240703	190400	5126553550	50800	50800	50800	50800	0
108	20240703	190300	5126553550	50800	50800	50800	50800	0
109	20240703	190200	5126553550	50800	50800	50800	50800	0
110	20240703	190100	5126553550	50800	50800	50800	50800	0
111	20240703	190000	5126553550	50800	50800	50800	50800	0
112	20240703	185900	5126553550	50800	50800	50800	50800	0
113	20240703	185800	5126553550	50800	50800	50800	50800	0
114	20240703	185700	5126553550	50800	50800	50800	50800	0
115	20240703	185600	5126553550	50800	50800	50800	50800	0
116	20240703	185500	5126553550	50800	50800	50800	50800	0
117	20240703	185400	5126553550	50800	50800	50800	50800	0
118	20240703	185300	5126553550	50800	50800	50800	50800	0
119	20240703	185200	5126553550	50800	50800	50800	50800	0
120	20240703	185100	5126553550	50800	50800	50800	50800	0
121	20240703	185000	5126553550	50800	50800	50800	50800	0
122	20240703	184900	5126553550	50800	50800	50800	50800	1785
123	20240703	184800	5126553550	50800	50800	50800	50800	0
124	20240703	184700	5126553550	50800	50800	50800	50800	0
125	20240703	184600	5126553550	50800	50800	50800	50800	0
126	20240703	184500	5126553550	50800	50800	50800	50800	0
127	20240703	184400	5126553550	50800	50800	50800	50800	0
128	20240703	184300	5126553550	50800	50800	50800	50800	0
129	20240703	184200	5126553550	50800	50800	50800	50800	0
130	20240703	184100	5126553550	50800	50800	50800	50800	0
131	20240703	184000	5126553550	50800	50800	50800	50800	0
132	20240703	183900	5126553550	50800	50800	50800	50800	0
133	20240703	183800	5126553550	50800	50800	50800	50800	0
134	20240703	183700	5126553550	50800	50800	50800	50800	0
135	20240703	183600	5126553550	50800	50800	50800	50800	0
136	20240703	183500	5126553550	50800	50800	50800	50800	0
137	20240703	183400	5126553550	50800	50800	50800	50800	0
138	20240703	183300	5126553550	50800	50800	50800	50800	0
139	20240703	183200	5126553550	50800	50800	50800	50800	0
140	20240703	183100	5126553550	50800	50800	50800	50800	0
141	20240703	183000	5126553550	50800	50800	50800	50800	0
142	20240703	182900	5126553550	50800	50800	50800	50800	0
143	20240703	182800	5126553550	50800	50800	50800	50800	0
144	20240703	182700	5126553550	50800	50800	50800	50800	0
145	20240703	182600	5126553550	50800	50800	50800	50800	0
146	20240703	182500	5126553550	50800	50800	50800	50800	0
147	20240703	182400	5126553550	50800	50800	50800	50800	0
148	20240703	182300	5126553550	50800	50800	50800	50800	0
149	20240703	182200	5126553550	50800	50800	50800	50800	0
150	20240703	182100	5126553550	50800	50800	50800	50800	0
151	20240703	182000	5126553550	50800	50800	50800	50800	0
152	20240703	181900	5126553550	50800	50800	50800	50800	1785
153	20240703	181800	5126553550	50800	50800	50800	50800	0
154	20240703	181700	5126553550	50800	50800	50800	50800	0
155	20240703	181600	5126553550	50800	50800	50800	50800	0
156	20240703	181500	5126553550	50800	50800	50800	50800	0
157	20240703	181400	5126553550	50800	50800	50800	50800	0
158	20240703	181300	5126553550	50800	50800	50800	50800	0
159	20240703	181200	5126553550	50800	50800	50800	50800	0
160	20240703	181100	5126553550	50800	50800	50800	50800	0
161	20240703	181000	5126553550	50800	50800	50800	50800	0
162	20240703	180900	5126553550	50800	50800	50800	50800	0
163	20240703	180800	5126553550	50800	50800	50800	50800	0
164	20240703	180700	5126553550	50800	50800	50800	50800	0
165	20240703	180600	5126553550	50800	50800	50800	50800	0
166	20240703	180500	5126553550	50800	50800	50800	50800	0
167	20240703	180400	5126553550	50800	50800	50800	50800	0
168	20240703	180300	5126553550	50800	50800	50800	50800	0
169	20240703	180200	5126553550	50800	50800	50800	50800	0
170	20240703	180100	5126553550	50800	50800	50800	50800	0
171	20240703	180000	5126553550	50800	50800	50800	50800	0
172	20240703	175900	5126553550	50800	50800	50800	50800	0
173	20240703	175800	5126553550	50800	50800	50800	50800	0
174	20240703	175700	5126553550	50800	50800	50800	50800	0
175	20240703	175600	5126553550	50800	50800	50800	50800	0
176	20240703	175500	5126553550	50800	50800	50800	50800	0
177	20240703	175400	5126553550	50800	50800	50800	50800	0
178	20240703	175300	5126553550	50800	50800	50800	50800	0
179	20240703	175200	5126553550	50800	50800	50800	50800	0
180	20240703	175100	5126553550	50800	50800	50800	50800	0
181	20240703	175000	5126553550	50800	50800	50800	50800	0
182	20240703	174900	5126553550	50800	50800	50800	50800	1785
183	20240703	174800	5126553550	50800	50800	50800	50800	0
184	20240703	174700	5126553550	50800	50800	50800	50800	0
185	20240703	174600	5126553550	50800	50800	50800	50800	0
186	20240703	174500	5126553550	50800	50800	50800	50800	0
187	20240703	174400	5126553550	50800	50800	50800	50800	0
188	20240703	174300	5126553550	50800	50800	50800	50800	0
189	20240703	174200	5126553550	50800	50800	50800	50800	0
190	20240703	174100	5126553550	50800	50800	50800	50800	0
191	20240703	174000	5126553550	50800	50800	50800	50800	0
192	20240703	173900	5126553550	50800	50800	50800	50800	0
193	20240703	173800	5126553550	50800	50800	50800	50800	0
194	20240703	173700	5126553550	50800	50800	50800	50800	0
195	20240703	173600	5126553550	50800	50800	50800	50800	0
196	20240703	173500	5126553550	50800	50800	50800	50800	0
197	20240703	173400	5126553550	50800	50800	50800	50800	0
198	20240703	173300	5126553550	50800	50800	50800	50800	0
199	20240703	173200	5126553550	50800	50800	50800	50800	0
200	20240703	173100	5126553550	50800	50800	50800	50800	0
201	20240703	173000	5126553550	50800	50800	50800	50800	0
202	20240703	172900	5126553550	50800	50800	50800	50800	0
203	20240703	172800	5126553550	50800	50800	50800	50800	0
204	20240703	172700	5126553550	50800	50800	50800	50800	0
205	20240703	172600	5126553550	50800	50800	50800	50800	0
206	20240703	172500	5126553550	50800	50800	50800	50800	0
207	20240703	172400	5126553550	50800	50800	50800	50800	0
208	20240703	172300	5126553550	50800	50800	50800	50800	0
209	20240703	172200	5126553550	50800	50800	50800	50800	0
210	20240703	172100	5126553550	50800	50800	50800	50800	0
211	20240703	172000	5126553550	50800	50800	50800	50800	0
212	20240703	171900	5126553550	50800	50800	50800	50800	1785
213	20240703	171800	5126553550	50800	50800	50800	50800	0
214	20240703	171700	5126553550	50800	50800	50800	50800	0
215	20240703	171600	5126553550	50800	50800	50800	50800	0
216	20240703	171500	5126553550	50800	50800	50800	50800	0
217	20240703	171400	5126553550	50800	50800	50800	50800	0
218	20240703	171300	5126553550	50800	50800	50800	50800	0
219	20240703	171200	5126553550	50800	50800	50800	50800	0
220	20240703	171100	5126553550	50800	50800	50800	50800	0
221	20240703	171000	5126553550	50800	50800	50800	50800	0
222	20240703	170900	5126553550	50800	50800	50800	50800	0
223	20240703	170800	5126553550	50800	50800	50800	50800	0
224	20240703	170700	5126553550	50800	50800	50800	50800	0
225	20240703	170600	5126553550	50800	50800	50800	50800	0
226	20240703	170500	5126553550	50800	50800	50800	50800	0
227	20240703	170400	5126553550	50800	50800	50800	50800	0
228	20240703	170300	5126553550	50800	50800	50800	50800	0
229	20240703	170200	5126553550	50800	50800	50800	50800	0
230	20240703	170100	5126553550	50800	50800	50800	50800	0
231	20240703	170000	5126553550	50800	50800	50800	50800	0
232	20240703	165900	5126553550	50800	50800	50800	50800	0
233	20240703	165800	5126553550	50800	50800	50800	50800	0
234	20240703	165700	5126553550	50800	50800	50800	50800	0
235	20240703	165600	5126553550	50800	50800	50800	50800	0
236	20240703	165500	5126553550	50800	50800	50800	50800	0
237	20240703	165400	5126553550	50800	50800	50800	50800	0
238	20240703	165300	5126553550	50800	50800	50800	50800	0
239	20240703	165200	5126553550	50800	50800	50800	50800	0
240	20240703	165100	5126553550	50800	50800	50800	50800	0
241	20240703	165000	5126553550	50800	50800	50800	50800	0
242	20240703	164900	5126553550	50800	50800	50800	50800	1785
243	20240703	164800	5126553550	50800	50800	50800	50800	0
244	20240703	164700	5126553550	50800	50800	50800	50800	0
245	20240703	164600	5126553550	50800	50800	50800	50800	0
246	20240703	164500	5126553550	50800	50800	50800	50800	0
247	20240703	164400	5126553550	50800	50800	50800	50800	0
248	20240703	164300	5126553550	50800	50800	50800	50800	0
249	20240703	164200	5126553550	50800	50800	50800	50800	0
250	20240703	164100	5126553550	50800	50800	50800	50800	0
251	20240703	164000	5126553550	50800	50800	50800	50800	0
252	20240703	163900	5126553550	50800	50800	50800	50800	0
253	20240703	163800	5126553550	50800	50800	50800	50800	0
254	20240703	163700	5126553550	50800	50800	50800	50800	0
255	20240703	163600	5126553550	50800	50800	50800	50800	0
256	20240703	163500	5126553550	50800	50800	50800	50800	0
257	20240703	163400	5126553550	50800	50800	50800	50800	0
258	20240703	163300	5126553550	50800	50800	50800	50800	0
259	20240703	163200	5126553550	50800	50800	50800	50800	0
260	20240703	163100	5126553550	50800	50800	50800	50800	0
261	20240703	163000	5126553550	50800	50800	50800	50800	0
262	20240703	162900	5126553550	50800	50800	50800	50800	0
263	20240703	162800	5126553550	50800	50800	50800	50800	0
264	20240703	162700	5126553550	50800	50800	50800	50800	0
265	20240703	162600	5126553550	50800	50800	50800	50800	0
266	20240703	162500	5126553550	50800	50800	50800	50800	0
267	20240703	162400	5126553550	50800	50800	50800	50800	0
268	20240703	162300	5126553550	50800	50800	50800	50800	0
269	20240703	162200	5126553550	50800	50800	50800	50800	0
270	20240703	162100	5126553550	50800	50800	50800	50800	0
271	20240703	162000	5126553550	50800	50800	50800	50800	0
272	20240703	161900	5126553550	50800	50800	50800	50800	1785
273	20240703	161800	5126553550	50800	50800	50800	50800	0
274	20240703	161700	5126553550	50800	50800	50800	50800	0
275	20240703	161600	5126553550	50800	50800	50800	50800	0
276	20240703	161500	5126553550	50800	50800	50800	50800	0
277	20240703	161400	5126553550	50800	50800	50800	50800	0
278	20240703	161300	5126553550	50800	50800	50800	50800	0
279	20240703	161200	5126553550	50800	50800	50800	50800	0
280	20240703	161100	5126553550	50800	50800	50800	50800	0
281	20240703	161000	5126553550	50800	50800	50800	50800	0
282	20240703	160900	5126553550	50800	50800	50800	50800	0
283	20240703	160800	5126553550	50800	50800	50800	50800	0
284	20240703	160700	5126553550	50800	50800	50800	50800	0
285	20240703	160600	5126553550	50800	50800	50800	50800	0
286	20240703	160500	5126553550	50800	50800	50800	50800	0
287	20240703	160400	5126553550	50800	50800	50800	50800	0
288	20240703	160300	5126553550	50800	50800	50800	50800	0
289	20240703	160200	5126553550	50800	50800	50800	50800	0
290	20240703	160100	5126553550	50800	50800	50800	50800	0
291	20240703	160000	5126553550	50800	50800	50800	50800	0
292	20240703	155900	5126553550	50800	50800	50800	50800	0
293	20240703	155800	5126553550	50800	50800	50800	50800	0
294	20240703	155700	5126553550	50800	50800	50800	50800	0
295	20240703	155600	5126553550	50800	50800	50800	50800	0
296	20240703	155500	5126553550	50800	50800	50800	50800	0
297	20240703	155400	5126553550	50800	50800	50800	50800	0
298	20240703	155300	5126553550	50800	50800	50800	50800	0
299	20240703	155200	5126553550	50800	50800	50800	50800	0
300	20240703	155100	5126553550	50800	50800	50800	50800	0
301	20240703	155000	5126553550	50800	50800	50800	50800	0
302	20240703	154900	5126553550	50800	50800	50800	50800	1785
303	20240703	154800	5126553550	50800	50800	50800	50800	0
304	20240703	154700	5126553550	50800	50800	50800	50800	0
305	20240703	154600	5126553550	50800	50800	50800	50800	0
306	20240703	154500	5126553550	50800	50800	50800	50800	0
307	20240703	154400	5126553550	50800	50800	50800	50800	0
308	20240703	154300	5126553550	50800	50800	50800	50800	0
309	20240703	154200	5126553550	50800	50800	50800	50800	0
310	20240703	154100	5126553550	50800	50800	50800	50800	0
311	20240703	154000	5126553550	50800	50800	50800	50800	0
312	20240703	153900	5126553550	50800	50800	50800	50800	0
313	20240703	153800	5126553550	50800	50800	50800	50800	0
314	20240703	153700	5126553550	50800	50800	50800	50800	0
315	20240703	153600	5126553550	50800	50800	50800	50800	0
316	20240703	153500	5126553550	50800	50800	50800	50800	0
317	20240703	153400	5126553550	50800	50800	50800	50800	0
318	20240703	153300	5126553550	50800	50800	50800	50800	0
319	20240703	153200	5126553550	50800	50800	50800	50800	0
320	20240703	153100	5126553550	50800	50800	50800	50800	0
321	20240703	153000	5126553550	50800	50800	50800	50800	1785
322	20240703	152900	5035875550	50700	50700	50700	50700	0
323	20240703	152800	5035875550	50700	50700	50700	50700	0
324	20240703	152700	5035875550	50700	50700	50700	50700	0
325	20240703	152600	5035875550	50700	50700	50700	50700	0
326	20240703	152500	5035875550	50700	50700	50700	50700	0
327	20240703	152400	5035875550	50700	50700	50700	50700	0
328	20240703	152300	5035875550	50700	50700	50700	50700	0
329	20240703	152200	5035875550	50700	50700	50700	50700	0
330	20240703	152100	5035875550	50700	50700	50700	50700	0
331	20240703	152000	5035875550	50700	50700	50700	50700	0
332	20240703	151900	5035875550	50700	50900	50900	50700	796
333	20240703	151800	4995465450	50900	50800	50900	50800	131
334	20240703	151700	4988801950	50800	50900	50900	50800	60
335	20240703	151600	4985750850	50900	50800	50900	50700	291
336	20240703	151500	4970956350	50800	50800	50900	50700	363
337	20240703	151400	4952507650	50800	50800	50800	50700	337
338	20240703	151300	4935402850	50800	50800	50800	50700	318
339	20240703	151200	4919255450	50800	50900	50900	50700	379
340	20240703	151100	4900005850	50900	50900	51000	50800	1570
341	20240703	151000	4819963450	51000	51000	51000	50900	521
342	20240703	150900	4793426150	50900	51000	51000	50900	305
343	20240703	150800	4777877150	51000	50900	51000	50800	725
344	20240703	150700	4740975450	50900	50900	50900	50800	296
345	20240703	150600	4725916050	50800	50900	50900	50800	298
346	20240703	150500	4710755150	50800	50800	50900	50800	360
347	20240703	150400	4692447550	50800	50800	50900	50700	266
348	20240703	150300	4678922450	50800	50900	50900	50800	280
349	20240703	150200	4664676250	50900	50900	50900	50800	301
350	20240703	150100	4649363750	50900	50900	50900	50800	452
351	20240703	150000	4626370550	50800	50700	50900	50700	248
352	20240703	145900	4613761950	50800	50700	50900	50600	400
353	20240703	145800	4593436250	50800	50700	50800	50600	530
354	20240703	145700	4566572550	50700	50700	50700	50600	536
355	20240703	145600	4539417750	50700	50700	50700	50600	259
356	20240703	145500	4526299050	50700	50700	50700	50600	296
357	20240703	145400	4511295450	50700	50800	50800	50600	193
358	20240703	145300	4501516650	50800	50900	50900	50600	345
359	20240703	145200	4484002150	50900	50900	50900	50700	226
360	20240703	145100	4472515050	50900	50900	50900	50700	218
361	20240703	145000	4461434450	50900	50800	50900	50800	339
362	20240703	144900	4444190950	50700	50600	50800	50500	2116
363	20240703	144800	4337023350	50500	50500	50600	50500	160
364	20240703	144700	4328941850	50500	50500	50500	50400	179
365	20240703	144600	4319905850	50500	50500	50500	50500	92
366	20240703	144500	4315259850	50500	50400	50600	50400	2030
367	20240703	144400	4212693850	50500	50300	50500	50300	46
368	20240703	144300	4210379250	50300	50400	50400	50300	102
369	20240703	144200	4205240350	50400	50400	50400	50300	99
370	20240703	144100	4200255050	50400	50300	50400	50300	709
371	20240703	144000	4164522950	50300	50300	50400	50300	384
372	20240703	143900	4145175750	50300	50300	50300	50300	144
373	20240703	143800	4137932550	50300	50300	50400	50300	23
374	20240703	143700	4136775450	50300	50300	50300	50300	65
375	20240703	143600	4133505950	50300	50400	50400	50300	125
376	20240703	143500	4127217750	50400	50300	50400	50300	47
377	20240703	143400	4124852250	50300	50300	50300	50300	5
378	20240703	143300	4124600750	50300	50300	50300	50200	125
379	20240703	143200	4118315150	50300	50400	50400	50300	100
380	20240703	143100	4113283450	50300	50300	50300	50300	34
381	20240703	143000	4111573250	50300	50300	50400	50300	97
382	20240703	142900	4106693550	50300	50300	50300	50200	2634
383	20240703	142800	3974205550	50300	50300	50400	50300	38
384	20240703	142700	3972293750	50300	50300	50400	50300	51
385	20240703	142600	3969728150	50400	50300	50400	50300	41
386	20240703	142500	3967664250	50300	50400	50400	50300	10
387	20240703	142400	3967160650	50300	50300	50400	50300	300
388	20240703	142300	3952070050	50300	50400	50400	50300	7
389	20240703	142200	3951717650	50300	50300	50400	50300	57
390	20240703	142100	3948850250	50300	50300	50400	50300	60
391	20240703	142000	3945831050	50300	50300	50400	50300	29
392	20240703	141900	3944372050	50400	50300	50400	50300	172
393	20240703	141800	3935714550	50300	50300	50300	50300	54
394	20240703	141700	3932998350	50300	50300	50400	50300	59
395	20240703	141600	3930028950	50400	50400	50400	50400	49
396	20240703	141500	3927559350	50400	50400	50400	50400	178
397	20240703	141400	3918588150	50400	50500	50500	50400	6
398	20240703	141300	3918285450	50300	50400	50400	50300	130
399	20240703	141200	3911738750	50400	50500	50500	50400	60
400	20240703	141100	3908713350	50400	50500	50500	50400	34
401	20240703	141000	3906999150	50500	50400	50500	50400	30
402	20240703	140900	3905486950	50300	50400	50400	50300	49
403	20240703	140800	3903019350	50300	50400	50400	50300	82
404	20240703	140700	3898886650	50400	50400	50400	50400	144
405	20240703	140600	3891629050	50400	50300	50400	50300	83
406	20240703	140500	3887447950	50400	50300	50400	50300	83
407	20240703	140400	3883272950	50300	50400	50400	50300	59
408	20240703	140300	3880304250	50400	50300	50400	50300	127
409	20240703	140200	3873910450	50300	50400	50400	50300	220
410	20240703	140100	3862837550	50400	50500	50500	50300	49
411	20240703	140000	3860370050	50400	50500	50500	50400	11
412	20240703	135900	3859815150	50300	50500	50500	50300	140
413	20240703	135800	3852760850	50400	50400	50400	50300	38
414	20240703	135700	3850845950	50300	50400	50500	50300	302
415	20240703	135600	3835631350	50300	50300	50300	50300	14
416	20240703	135500	3834927150	50300	50300	50300	50300	60
417	20240703	135400	3831909150	50300	50400	50400	50300	2156
418	20240703	135300	3723368450	50400	50500	50500	50400	117
419	20240703	135200	3717461750	50500	50500	50600	50500	82
420	20240703	135100	3713320050	50600	50500	50600	50500	11
421	20240703	135000	3712764450	50600	50600	50600	50500	87
422	20240703	134900	3708366250	50600	50500	50600	50400	57
423	20240703	134800	3705490750	50500	50500	50500	50400	132
424	20240703	134700	3698826550	50400	50400	50400	50400	110
425	20240703	134600	3693282550	50400	50600	50600	50400	126
426	20240703	134500	3686920850	50600	50500	50600	50500	41
427	20240703	134400	3684848550	50600	50500	50600	50400	47
428	20240703	134300	3682476150	50400	50400	50500	50400	27
429	20240703	134200	3681115050	50400	50500	50500	50400	15
430	20240703	134100	3680358050	50400	50400	50500	50400	123
431	20240703	134000	3674157150	50400	50400	50400	50400	35
432	20240703	133900	3672393150	50400	50500	50500	50400	26
433	20240703	133800	3671082350	50500	50500	50500	50500	130
434	20240703	133700	3664517350	50500	50500	50600	50500	55
435	20240703	133600	3661739250	50500	50600	50600	50500	30
436	20240703	133500	3660223650	50600	50500	50600	50500	9
437	20240703	133400	3659768750	50600	50500	50600	50500	75
438	20240703	133300	3655980950	50500	50500	50600	50500	10
439	20240703	133200	3655475650	50500	50500	50600	50500	63
440	20240703	133100	3652290450	50600	50600	50600	50500	21
441	20240703	133000	3651229250	50500	50500	50600	50500	20
442	20240703	132900	3650218850	50500	50600	50600	50500	20
443	20240703	132800	3649208350	50500	50500	50500	50500	8
444	20240703	132700	3648804350	50500	50500	50500	50500	6
445	20240703	132600	3648501350	50400	50500	50600	50400	71
446	20240703	132500	3644919550	50500	50400	50600	50400	72
447	20240703	132400	3641283650	50400	50400	50500	50400	35
448	20240703	132300	3639519450	50500	50400	50500	50400	12
449	20240703	132200	3638914050	50400	50400	50500	50400	13
450	20240703	132100	3638258550	50400	50400	50400	50400	11
451	20240703	132000	3637704150	50500	50500	50500	50400	20
452	20240703	131900	3636695050	50500	50500	50500	50500	6
453	20240703	131800	3636392050	50500	50600	50600	50300	292
454	20240703	131700	3621692650	50500	50400	50500	50400	112
455	20240703	131600	3616036850	50500	50400	50500	50400	22
456	20240703	131500	3614927750	50400	50400	50500	50400	17
457	20240703	131400	3614070850	50400	50400	50400	50400	20
458	20240703	131300	3613062850	50400	50400	50400	50400	24
459	20240703	131200	3611853250	50400	50400	50400	50400	24
460	20240703	131100	3610643650	50400	50400	50400	50400	11
461	20240703	131000	3610089250	50400	50400	50400	50300	53
462	20240703	130900	3607420950	50400	50400	50500	50400	23
463	20240703	130800	3606260350	50500	50500	50500	50500	11
464	20240703	130700	3605704850	50400	50400	50400	50400	50
465	20240703	130600	3603184850	50400	50300	50400	50300	194
466	20240703	130500	3593415250	50300	50300	50400	50300	61
467	20240703	130400	3590343150	50300	50300	50400	50300	131
468	20240703	130300	3583752950	50300	50400	50400	50300	298
469	20240703	130200	3568760850	50300	50300	50400	50300	87
470	20240703	130100	3564383150	50300	50300	50400	50300	20
471	20240703	130000	3563376450	50300	50300	50400	50300	28
472	20240703	125900	3561967150	50400	50400	50400	50300	59
473	20240703	125800	3558998850	50300	50300	50400	50300	11
474	20240703	125700	3558445150	50400	50300	50400	50300	10
475	20240703	125600	3557941550	50300	50300	50300	50300	164
476	20240703	125500	3549692350	50400	50300	50400	50300	112
477	20240703	125400	3544053550	50300	50400	50400	50300	74
478	20240703	125300	3540329550	50300	50300	50300	50300	4
479	20240703	125200	3540128350	50300	50300	50400	50300	20
480	20240703	125100	3539121250	50300	50400	50400	50300	302
481	20240703	125000	3523916850	50300	50400	50400	50300	16
482	20240703	124900	3523111050	50300	50300	50400	50300	135
483	20240703	124800	3516317750	50300	50300	50400	50300	17
484	20240703	124700	3515461550	50300	50300	50400	50300	337
485	20240703	124600	3498509550	50300	50300	50400	50300	116
486	20240703	124500	3492674150	50300	50300	50400	50300	9
487	20240703	124400	3492221150	50400	50300	50400	50300	13
488	20240703	124300	3491566650	50300	50300	50400	50300	12
489	20240703	124200	3490962750	50300	50400	50400	50300	311
490	20240703	124100	3475318950	50300	50400	50400	50300	116
491	20240703	124000	3469483550	50400	50300	50400	50300	20
492	20240703	123900	3468477050	50300	50300	50400	50200	279
493	20240703	123800	3454468550	50300	50400	50400	50300	602
494	20240703	123700	3424171250	50500	50500	50600	50500	70
495	20240703	123600	3420635950	50500	50600	50600	50500	66
496	20240703	123500	3417302850	50500	50500	50500	50500	8
497	20240703	123400	3416898850	50400	50500	50500	50400	153
498	20240703	123300	3409187350	50500	50400	50500	50400	12
499	20240703	123200	3408581550	50400	50400	50400	50400	2
500	20240703	123100	3408480750	50400	50400	50400	50400	61
501	20240703	123000	3405406350	50500	50500	50500	50500	10
502	20240703	122900	3404901350	50500	50600	50600	50500	60
503	20240703	122800	3401865650	50600	50600	50600	50600	52
504	20240703	122700	3399234450	50500	50500	50500	50500	7
505	20240703	122600	3398880950	50400	50500	50500	50400	280
506	20240703	122500	3384761750	50600	50600	50600	50500	172
507	20240703	122400	3376065450	50600	50600	50600	50600	11
508	20240703	122300	3375508850	50500	50500	50500	50400	55
509	20240703	122200	3372733650	50400	50700	50700	50400	602
510	20240703	122100	3342357150	50700	50600	50700	50600	32
511	20240703	122000	3340737050	50600	50600	50700	50600	12
512	20240703	121900	3340129750	50600	50600	50600	50600	4
513	20240703	121800	3339927350	50700	50600	50700	50600	81
514	20240703	121700	3335828350	50500	50400	50500	50400	738
515	20240703	121600	3298564550	50500	50500	50500	50400	17
516	20240703	121500	3297707050	50400	50500	50500	50400	60
517	20240703	121400	3294681950	50400	50500	50500	50400	5
518	20240703	121300	3294429650	50400	50400	50400	50400	7
519	20240703	121200	3294076850	50400	50500	50500	50400	88
520	20240703	121100	3289633850	50600	50500	50600	50500	66
521	20240703	121000	3286294750	50500	50500	50500	50400	15
522	20240703	120900	3285537550	50400	50400	50400	50400	2
523	20240703	120800	3285436750	50400	50400	50400	50300	45
524	20240703	120700	3283169050	50400	50500	50600	50400	371
525	20240703	120600	3264440850	50500	50500	50500	50500	12
526	20240703	120500	3263834850	50500	50400	50500	50400	18
527	20240703	120400	3262926050	50500	50400	50500	50400	5
528	20240703	120300	3262673850	50400	50400	50400	50400	9
529	20240703	120200	3262220250	50400	50500	50500	50400	304
530	20240703	120100	3246898250	50500	50400	50500	50400	16
531	20240703	120000	3246090350	50500	50500	50500	50500	9
532	20240703	115900	3245635850	50500	50400	50500	50300	119
533	20240703	115800	3239641550	50400	50500	50500	50300	11
534	20240703	115700	3239086350	50200	50400	50400	50200	559
535	20240703	115600	3210959950	50400	50500	50600	50400	65
536	20240703	115500	3207681450	50500	50400	50500	50400	14
537	20240703	115400	3206974550	50500	50400	50500	50400	102
538	20240703	115300	3201833350	50400	50300	50400	50300	8
539	20240703	115200	3201430550	50300	50300	50300	50300	5
540	20240703	115100	3201179050	50300	50400	50500	50300	103
541	20240703	115000	3195995850	50400	50400	50400	50400	46
542	20240703	114900	3193677450	50600	50300	50600	50300	212
543	20240703	114800	3182992350	50300	50300	50300	50300	26
544	20240703	114700	3181684550	50300	50400	50400	50300	21
545	20240703	114600	3180626550	50300	50300	50400	50300	11
546	20240703	114500	3180072750	50300	50300	50400	50300	16
547	20240703	114400	3179266650	50400	50400	50400	50400	28
548	20240703	114300	3177855450	50300	50400	50400	50300	74
549	20240703	114200	3174132950	50300	50400	50400	50300	8
550	20240703	114100	3173730250	50400	50300	50400	50300	165
551	20240703	114000	3165425250	50300	50300	50500	50300	20
552	20240703	113900	3164417550	50400	50600	50600	50400	242
553	20240703	113800	3152192450	50600	50800	50800	50600	149
554	20240703	113700	3144630750	50800	50800	50800	50800	15
555	20240703	113600	3143868750	50700	50800	50800	50600	99
556	20240703	113500	3138847050	50700	50800	50800	50700	156
557	20240703	113400	3130932750	50700	50800	50800	50700	154
558	20240703	113300	3123110050	50800	50900	50900	50600	172
559	20240703	113200	3114359950	50900	50800	50900	50800	160
560	20240703	113100	3106224050	50800	50800	50900	50600	154
561	20240703	113000	3098399950	50800	50800	50900	50600	186
562	20240703	112900	3088955450	50800	50700	50800	50500	339
563	20240703	112800	3071802150	50700	50800	50800	50600	259
564	20240703	112700	3058669450	50800	50800	50900	50800	182
565	20240703	112600	3049421050	50800	50800	50800	50700	167
566	20240703	112500	3040937950	50900	50800	50900	50700	209
567	20240703	112400	3030317550	50800	50900	50900	50600	539
568	20240703	112300	3002979750	50900	50800	50900	50800	91
569	20240703	112200	2998350050	50700	50900	50900	50600	367
570	20240703	112100	2979709450	50900	50900	50900	50700	196
571	20240703	112000	2969741650	50900	50900	50900	50700	234
572	20240703	111900	2957850550	50900	50900	50900	50800	211
573	20240703	111800	2947123250	50800	50800	50900	50800	407
574	20240703	111700	2926440450	50800	50800	50800	50700	219
575	20240703	111600	2915320750	50800	50700	50800	50700	170
576	20240703	111500	2906693950	50700	50700	50700	50600	208
577	20240703	111400	2896157450	50600	50600	50800	50600	175
578	20240703	111300	2887285550	50800	50800	50800	50700	187
579	20240703	111200	2877789450	50800	50800	50900	50600	250
580	20240703	111100	2865088050	50800	50900	51000	50800	375
581	20240703	111000	2846017350	51000	51000	51100	50800	319
582	20240703	110900	2829757450	51000	51000	51100	50900	1069
583	20240703	110800	2775212850	51000	50900	51000	50800	400
584	20240703	110700	2754850850	50900	50700	50900	50700	326
585	20240703	110600	2738285250	50700	50400	50700	50400	1188
586	20240703	110500	2678222250	50300	50300	50400	50300	126
587	20240703	110400	2671873550	50300	50300	50300	50200	157
588	20240703	110300	2663979950	50300	50300	50400	50300	10
589	20240703	110200	2663476450	50400	50300	50400	50300	33
590	20240703	110100	2661815450	50300	50200	50300	50100	64
591	20240703	110000	2658601750	50100	50200	50300	50100	41
592	20240703	105900	2656543550	50300	50200	50300	50100	380
593	20240703	105800	2637449150	50200	50100	50200	50100	136
594	20240703	105700	2630634550	50200	50100	50200	50100	109
595	20240703	105600	2625171750	50100	50100	50200	50100	330
596	20240703	105500	2608636450	50100	50100	50200	50100	59
597	20240703	105400	2605680050	50200	50300	50300	50200	77
598	20240703	105300	2601813650	50300	50200	50300	50200	31
599	20240703	105200	2600255350	50200	50100	50200	50100	33
600	20240703	105100	2598598950	50100	50100	50100	50100	32
601	20240703	105000	2596995750	50200	50200	50200	50100	42
602	20240703	104900	2594888050	50300	50300	50300	50200	465
603	20240703	104800	2571503050	50300	50300	50400	50300	195
604	20240703	104700	2561688950	50400	50400	50400	50300	51
605	20240703	104600	2559121850	50300	50600	50600	50300	392
606	20240703	104500	2539336050	50600	50400	50600	50400	307
607	20240703	104400	2523832750	50500	50300	50500	50300	178
608	20240703	104300	2514861750	50300	50300	50300	50300	35
609	20240703	104200	2513101250	50400	50300	50400	50300	30
610	20240703	104100	2511590950	50300	50300	50400	50300	114
611	20240703	104000	2505852050	50300	50300	50400	50300	21
612	20240703	103900	2504795350	50300	50300	50300	50300	1
613	20240703	103800	2504745050	50300	50300	50300	50200	256
614	20240703	103700	2491878950	50300	50300	50300	50300	5
615	20240703	103600	2491627450	50300	50200	50300	50100	126
616	20240703	103500	2485302250	50200	50300	50300	50200	146
617	20240703	103400	2477959350	50400	50300	50400	50300	121
618	20240703	103300	2471867650	50200	50200	50200	50000	102
619	20240703	103200	2466755650	50200	50100	50200	50100	1291
620	20240703	103100	2401985550	50100	50100	50200	50100	452
621	20240703	103000	2379337950	50000	50100	50100	50000	453
622	20240703	102900	2356679550	50100	50200	50200	50000	596
623	20240703	102800	2326838750	50000	49950	50100	49950	594
624	20240703	102700	2297121500	49950	50000	50000	49950	197
625	20240703	102600	2287280100	50000	49950	50000	49950	345
626	20240703	102500	2270046600	49950	49950	49950	49900	526
627	20240703	102400	2243777200	49950	49950	49950	49950	332
628	20240703	102300	2227193800	49950	50000	50100	49950	282
629	20240703	102200	2213086700	50000	50000	50000	49950	365
630	20240703	102100	2194843700	50000	50000	50000	50000	20
631	20240703	102000	2193843700	50000	49950	50000	49900	552
632	20240703	101900	2166273850	49950	49950	50100	49950	694
633	20240703	101800	2131579950	49950	50000	50000	49950	181
634	20240703	101700	2122533300	50000	50000	50100	49950	159
635	20240703	101600	2114582250	50000	50000	50000	49950	1353
636	20240703	101500	2046956650	50000	50000	50100	49950	751
637	20240703	101400	2009344350	50000	50200	50200	50000	121
638	20240703	101300	2003274950	50200	50000	50200	49950	630
639	20240703	101200	1971780350	49950	50100	50100	49950	1015
640	20240703	101100	1921030300	50000	50100	50100	50000	760
641	20240703	101000	1882987200	50100	50300	50300	50000	1419
642	20240703	100900	1811863900	50200	50300	50300	50200	670
643	20240703	100800	1778227400	50300	50300	50300	50200	149
644	20240703	100700	1770742700	50300	50300	50300	50300	296
645	20240703	100600	1755853900	50300	50300	50400	50300	47
646	20240703	100500	1753489200	50300	50400	50400	50300	29
647	20240703	100400	1752029400	50400	50400	50400	50300	37
648	20240703	100300	1750166500	50400	50300	50400	50300	254
649	20240703	100200	1737385800	50300	50400	50400	50300	15
650	20240703	100100	1736631100	50400	50400	50400	50300	199
651	20240703	100000	1726619000	50400	50400	50400	50200	74
652	20240703	095900	1722895600	50300	50200	50400	50200	180
653	20240703	095800	1713843000	50300	50300	50400	50200	1159
654	20240703	095700	1655627400	50300	50300	50400	50300	203
655	20240703	095600	1645407800	50300	50400	50400	50300	126
656	20240703	095500	1639057500	50400	50300	50400	50300	173
657	20240703	095400	1630351100	50300	50300	50400	50300	21
658	20240703	095300	1629294700	50300	50300	50300	50200	584
659	20240703	095200	1599940600	50300	50300	50400	50200	556
660	20240703	095100	1571983400	50300	50400	50400	50300	309
661	20240703	095000	1556440300	50400	50500	50500	50400	820
662	20240703	094900	1515048800	50500	50800	50800	50500	3089
663	20240703	094800	1358289700	50800	50800	50900	50800	219
664	20240703	094700	1347159000	50900	51000	51000	50900	813
665	20240703	094600	1305777000	50900	51000	51000	50900	1005
666	20240703	094500	1254580000	51000	51000	51000	51000	229
667	20240703	094400	1242901000	51000	51000	51000	51000	100
668	20240703	094300	1237801000	51000	51000	51100	51000	109
669	20240703	094200	1232241700	51000	51000	51100	51000	72
670	20240703	094100	1228569600	51100	50900	51100	50900	157
671	20240703	094000	1220570600	50900	51000	51200	50900	2162
672	20240703	093900	1110102000	51100	51000	51100	50900	1535
673	20240703	093800	1031805600	51100	51000	51100	51000	145
674	20240703	093700	1024406300	51100	51000	51100	51000	38
675	20240703	093600	1022466600	51000	51200	51200	51000	276
676	20240703	093500	1008364300	51200	51100	51200	51100	182
677	20240703	093400	999053800	51200	51200	51200	51100	682
678	20240703	093300	964136800	51200	51300	51300	51200	252
679	20240703	093200	951228300	51300	51300	51300	51300	65
680	20240703	093100	947893800	51300	51300	51400	51300	231
681	20240703	093000	936039000	51400	51200	51400	51200	484
682	20240703	092900	911207300	51200	51100	51200	51100	1038
683	20240703	092800	858140900	51100	51000	51100	51000	240
684	20240703	092700	845880800	50900	51100	51100	50900	363
685	20240703	092600	827367900	51100	51000	51100	51000	108
686	20240703	092500	821859300	51000	50900	51000	50900	292
687	20240703	092400	806970400	50900	50900	50900	50900	134
688	20240703	092300	800149800	50900	50900	51000	50900	17
689	20240703	092200	799284200	50900	51000	51000	50800	226
690	20240703	092100	787783200	51000	50900	51000	50900	49
691	20240703	092000	785287900	51000	50700	51000	50700	1007
692	20240703	091900	734046200	50700	50800	50800	50700	2055
693	20240703	091800	629684800	50900	50800	50900	50800	29
694	20240703	091700	628210000	50800	50800	50900	50800	113
695	20240703	091600	622469500	50800	50900	50900	50800	156
696	20240703	091500	614541800	50800	50900	50900	50800	435
697	20240703	091400	592414500	50900	50900	50900	50800	221
698	20240703	091300	581168600	50900	51100	51100	50800	270
699	20240703	091200	567421100	51000	51000	51000	51000	228
700	20240703	091100	555793100	51000	50900	51100	50900	497
701	20240703	091000	530473300	50900	50900	50900	50800	391
702	20240703	090900	510594500	50800	51000	51000	50800	796
703	20240703	090800	470113800	50900	51000	51000	50900	363
704	20240703	090700	451635400	51000	50900	51000	50800	884
705	20240703	090600	406640400	50900	51000	51000	50900	289
706	20240703	090500	391918400	51000	51000	51000	50900	1098
707	20240703	090400	336023400	51000	51200	51200	50900	650
708	20240703	090300	302869900	51200	51100	51200	51000	752
709	20240703	090200	264473600	51000	51100	51200	51000	651
710	20240703	090100	231259400	50900	51400	51400	50900	858
711	20240703	090000	187402100	51200	50800	51400	50800	3676