KissMeData/234340/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205700	21910091150	23450	23450	23450	23450	10486
3	20240701	205600	21910091150	23450	23450	23450	23450	0
4	20240701	205500	21910091150	23450	23450	23450	23450	0
5	20240701	205400	21910091150	23450	23450	23450	23450	0
6	20240701	205300	21910091150	23450	23450	23450	23450	0
7	20240701	205200	21910091150	23450	23450	23450	23450	0
8	20240701	205100	21910091150	23450	23450	23450	23450	0
9	20240701	205000	21910091150	23450	23450	23450	23450	0
10	20240701	204900	21910091150	23450	23450	23450	23450	0
11	20240701	204800	21910091150	23450	23450	23450	23450	0
12	20240701	204700	21910091150	23450	23450	23450	23450	0
13	20240701	204600	21910091150	23450	23450	23450	23450	0
14	20240701	204500	21910091150	23450	23450	23450	23450	0
15	20240701	204400	21910091150	23450	23450	23450	23450	0
16	20240701	204300	21910091150	23450	23450	23450	23450	0
17	20240701	204200	21910091150	23450	23450	23450	23450	0
18	20240701	204100	21910091150	23450	23450	23450	23450	0
19	20240701	204000	21910091150	23450	23450	23450	23450	0
20	20240701	203900	21910091150	23450	23450	23450	23450	0
21	20240701	203800	21910091150	23450	23450	23450	23450	0
22	20240701	203700	21910091150	23450	23450	23450	23450	0
23	20240701	203600	21910091150	23450	23450	23450	23450	0
24	20240701	203500	21910091150	23450	23450	23450	23450	0
25	20240701	203400	21910091150	23450	23450	23450	23450	0
26	20240701	203300	21910091150	23450	23450	23450	23450	0
27	20240701	203200	21910091150	23450	23450	23450	23450	0
28	20240701	203100	21910091150	23450	23450	23450	23450	0
29	20240701	203000	21910091150	23450	23450	23450	23450	0
30	20240701	202900	21910091150	23450	23450	23450	23450	0
31	20240701	202800	21910091150	23450	23450	23450	23450	0
32	20240701	202700	21910091150	23450	23450	23450	23450	10486
33	20240701	202600	21910091150	23450	23450	23450	23450	0
34	20240701	202500	21910091150	23450	23450	23450	23450	0
35	20240701	202400	21910091150	23450	23450	23450	23450	0
36	20240701	202300	21910091150	23450	23450	23450	23450	0
37	20240701	202200	21910091150	23450	23450	23450	23450	0
38	20240701	202100	21910091150	23450	23450	23450	23450	0
39	20240701	202000	21910091150	23450	23450	23450	23450	0
40	20240701	201900	21910091150	23450	23450	23450	23450	0
41	20240701	201800	21910091150	23450	23450	23450	23450	0
42	20240701	201700	21910091150	23450	23450	23450	23450	0
43	20240701	201600	21910091150	23450	23450	23450	23450	0
44	20240701	201500	21910091150	23450	23450	23450	23450	0
45	20240701	201400	21910091150	23450	23450	23450	23450	0
46	20240701	201300	21910091150	23450	23450	23450	23450	0
47	20240701	201200	21910091150	23450	23450	23450	23450	0
48	20240701	201100	21910091150	23450	23450	23450	23450	0
49	20240701	201000	21910091150	23450	23450	23450	23450	0
50	20240701	200900	21910091150	23450	23450	23450	23450	0
51	20240701	200800	21910091150	23450	23450	23450	23450	0
52	20240701	200700	21910091150	23450	23450	23450	23450	0
53	20240701	200600	21910091150	23450	23450	23450	23450	0
54	20240701	200500	21910091150	23450	23450	23450	23450	0
55	20240701	200400	21910091150	23450	23450	23450	23450	0
56	20240701	200300	21910091150	23450	23450	23450	23450	0
57	20240701	200200	21910091150	23450	23450	23450	23450	0
58	20240701	200100	21910091150	23450	23450	23450	23450	0
59	20240701	200000	21910091150	23450	23450	23450	23450	0
60	20240701	195900	21910091150	23450	23450	23450	23450	0
61	20240701	195800	21910091150	23450	23450	23450	23450	0
62	20240701	195700	21910091150	23450	23450	23450	23450	10486
63	20240701	195600	21910091150	23450	23450	23450	23450	0
64	20240701	195500	21910091150	23450	23450	23450	23450	0
65	20240701	195400	21910091150	23450	23450	23450	23450	0
66	20240701	195300	21910091150	23450	23450	23450	23450	0
67	20240701	195200	21910091150	23450	23450	23450	23450	0
68	20240701	195100	21910091150	23450	23450	23450	23450	0
69	20240701	195000	21910091150	23450	23450	23450	23450	0
70	20240701	194900	21910091150	23450	23450	23450	23450	0
71	20240701	194800	21910091150	23450	23450	23450	23450	0
72	20240701	194700	21910091150	23450	23450	23450	23450	0
73	20240701	194600	21910091150	23450	23450	23450	23450	0
74	20240701	194500	21910091150	23450	23450	23450	23450	0
75	20240701	194400	21910091150	23450	23450	23450	23450	0
76	20240701	194300	21910091150	23450	23450	23450	23450	0
77	20240701	194200	21910091150	23450	23450	23450	23450	0
78	20240701	194100	21910091150	23450	23450	23450	23450	0
79	20240701	194000	21910091150	23450	23450	23450	23450	0
80	20240701	193900	21910091150	23450	23450	23450	23450	0
81	20240701	193800	21910091150	23450	23450	23450	23450	0
82	20240701	193700	21910091150	23450	23450	23450	23450	0
83	20240701	193600	21910091150	23450	23450	23450	23450	0
84	20240701	193500	21910091150	23450	23450	23450	23450	0
85	20240701	193400	21910091150	23450	23450	23450	23450	0
86	20240701	193300	21910091150	23450	23450	23450	23450	0
87	20240701	193200	21910091150	23450	23450	23450	23450	0
88	20240701	193100	21910091150	23450	23450	23450	23450	0
89	20240701	193000	21910091150	23450	23450	23450	23450	0
90	20240701	192900	21910091150	23450	23450	23450	23450	0
91	20240701	192800	21910091150	23450	23450	23450	23450	0
92	20240701	192700	21910091150	23450	23450	23450	23450	10486
93	20240701	192600	21910091150	23450	23450	23450	23450	0
94	20240701	192500	21910091150	23450	23450	23450	23450	0
95	20240701	192400	21910091150	23450	23450	23450	23450	0
96	20240701	192300	21910091150	23450	23450	23450	23450	0
97	20240701	192200	21910091150	23450	23450	23450	23450	0
98	20240701	192100	21910091150	23450	23450	23450	23450	0
99	20240701	192000	21910091150	23450	23450	23450	23450	0
100	20240701	191900	21910091150	23450	23450	23450	23450	0
101	20240701	191800	21910091150	23450	23450	23450	23450	0
102	20240701	191700	21910091150	23450	23450	23450	23450	0
103	20240701	191600	21910091150	23450	23450	23450	23450	0
104	20240701	191500	21910091150	23450	23450	23450	23450	0
105	20240701	191400	21910091150	23450	23450	23450	23450	0
106	20240701	191300	21910091150	23450	23450	23450	23450	0
107	20240701	191200	21910091150	23450	23450	23450	23450	0
108	20240701	191100	21910091150	23450	23450	23450	23450	0
109	20240701	191000	21910091150	23450	23450	23450	23450	0
110	20240701	190900	21910091150	23450	23450	23450	23450	0
111	20240701	190800	21910091150	23450	23450	23450	23450	0
112	20240701	190700	21910091150	23450	23450	23450	23450	0
113	20240701	190600	21910091150	23450	23450	23450	23450	0
114	20240701	190500	21910091150	23450	23450	23450	23450	0
115	20240701	190400	21910091150	23450	23450	23450	23450	0
116	20240701	190300	21910091150	23450	23450	23450	23450	0
117	20240701	190200	21910091150	23450	23450	23450	23450	0
118	20240701	190100	21910091150	23450	23450	23450	23450	0
119	20240701	190000	21910091150	23450	23450	23450	23450	0
120	20240701	185900	21910091150	23450	23450	23450	23450	0
121	20240701	185800	21910091150	23450	23450	23450	23450	0
122	20240701	185700	21910091150	23450	23450	23450	23450	10486
123	20240701	185600	21910091150	23450	23450	23450	23450	0
124	20240701	185500	21910091150	23450	23450	23450	23450	0
125	20240701	185400	21910091150	23450	23450	23450	23450	0
126	20240701	185300	21910091150	23450	23450	23450	23450	0
127	20240701	185200	21910091150	23450	23450	23450	23450	0
128	20240701	185100	21910091150	23450	23450	23450	23450	0
129	20240701	185000	21910091150	23450	23450	23450	23450	0
130	20240701	184900	21910091150	23450	23450	23450	23450	0
131	20240701	184800	21910091150	23450	23450	23450	23450	0
132	20240701	184700	21910091150	23450	23450	23450	23450	0
133	20240701	184600	21910091150	23450	23450	23450	23450	0
134	20240701	184500	21910091150	23450	23450	23450	23450	0
135	20240701	184400	21910091150	23450	23450	23450	23450	0
136	20240701	184300	21910091150	23450	23450	23450	23450	0
137	20240701	184200	21910091150	23450	23450	23450	23450	0
138	20240701	184100	21910091150	23450	23450	23450	23450	0
139	20240701	184000	21910091150	23450	23450	23450	23450	0
140	20240701	183900	21910091150	23450	23450	23450	23450	0
141	20240701	183800	21910091150	23450	23450	23450	23450	0
142	20240701	183700	21910091150	23450	23450	23450	23450	0
143	20240701	183600	21910091150	23450	23450	23450	23450	0
144	20240701	183500	21910091150	23450	23450	23450	23450	0
145	20240701	183400	21910091150	23450	23450	23450	23450	0
146	20240701	183300	21910091150	23450	23450	23450	23450	0
147	20240701	183200	21910091150	23450	23450	23450	23450	0
148	20240701	183100	21910091150	23450	23450	23450	23450	0
149	20240701	183000	21910091150	23450	23450	23450	23450	0
150	20240701	182900	21910091150	23450	23450	23450	23450	0
151	20240701	182800	21910091150	23450	23450	23450	23450	0
152	20240701	182700	21910091150	23450	23450	23450	23450	10486
153	20240701	182600	21910091150	23450	23450	23450	23450	0
154	20240701	182500	21910091150	23450	23450	23450	23450	0
155	20240701	182400	21910091150	23450	23450	23450	23450	0
156	20240701	182300	21910091150	23450	23450	23450	23450	0
157	20240701	182200	21910091150	23450	23450	23450	23450	0
158	20240701	182100	21910091150	23450	23450	23450	23450	0
159	20240701	182000	21910091150	23450	23450	23450	23450	0
160	20240701	181900	21910091150	23450	23450	23450	23450	0
161	20240701	181800	21910091150	23450	23450	23450	23450	0
162	20240701	181700	21910091150	23450	23450	23450	23450	0
163	20240701	181600	21910091150	23450	23450	23450	23450	0
164	20240701	181500	21910091150	23450	23450	23450	23450	0
165	20240701	181400	21910091150	23450	23450	23450	23450	0
166	20240701	181300	21910091150	23450	23450	23450	23450	0
167	20240701	181200	21910091150	23450	23450	23450	23450	0
168	20240701	181100	21910091150	23450	23450	23450	23450	0
169	20240701	181000	21910091150	23450	23450	23450	23450	0
170	20240701	180900	21910091150	23450	23450	23450	23450	0
171	20240701	180800	21910091150	23450	23450	23450	23450	0
172	20240701	180700	21910091150	23450	23450	23450	23450	0
173	20240701	180600	21910091150	23450	23450	23450	23450	0
174	20240701	180500	21910091150	23450	23450	23450	23450	0
175	20240701	180400	21910091150	23450	23450	23450	23450	0
176	20240701	180300	21910091150	23450	23450	23450	23450	0
177	20240701	180200	21910091150	23450	23450	23450	23450	0
178	20240701	180100	21910091150	23450	23450	23450	23450	0
179	20240701	180000	21910091150	23450	23450	23450	23450	0
180	20240701	175900	21910091150	23450	23450	23450	23450	0
181	20240701	175800	21910091150	23450	23450	23450	23450	0
182	20240701	175700	21910091150	23450	23450	23450	23450	10486
183	20240701	175600	21910091150	23450	23450	23450	23450	0
184	20240701	175500	21910091150	23450	23450	23450	23450	0
185	20240701	175400	21910091150	23450	23450	23450	23450	0
186	20240701	175300	21910091150	23450	23450	23450	23450	0
187	20240701	175200	21910091150	23450	23450	23450	23450	0
188	20240701	175100	21910091150	23450	23450	23450	23450	0
189	20240701	175000	21910091150	23450	23450	23450	23450	0
190	20240701	174900	21910091150	23450	23450	23450	23450	0
191	20240701	174800	21910091150	23450	23450	23450	23450	0
192	20240701	174700	21910091150	23450	23450	23450	23450	0
193	20240701	174600	21910091150	23450	23450	23450	23450	0
194	20240701	174500	21910091150	23450	23450	23450	23450	0
195	20240701	174400	21910091150	23450	23450	23450	23450	0
196	20240701	174300	21910091150	23450	23450	23450	23450	0
197	20240701	174200	21910091150	23450	23450	23450	23450	0
198	20240701	174100	21910091150	23450	23450	23450	23450	0
199	20240701	174000	21910091150	23450	23450	23450	23450	0
200	20240701	173900	21910091150	23450	23450	23450	23450	0
201	20240701	173800	21910091150	23450	23450	23450	23450	0
202	20240701	173700	21910091150	23450	23450	23450	23450	0
203	20240701	173600	21910091150	23450	23450	23450	23450	0
204	20240701	173500	21910091150	23450	23450	23450	23450	0
205	20240701	173400	21910091150	23450	23450	23450	23450	0
206	20240701	173300	21910091150	23450	23450	23450	23450	0
207	20240701	173200	21910091150	23450	23450	23450	23450	0
208	20240701	173100	21910091150	23450	23450	23450	23450	0
209	20240701	173000	21910091150	23450	23450	23450	23450	0
210	20240701	172900	21910091150	23450	23450	23450	23450	0
211	20240701	172800	21910091150	23450	23450	23450	23450	0
212	20240701	172700	21910091150	23450	23450	23450	23450	10486
213	20240701	172600	21910091150	23450	23450	23450	23450	0
214	20240701	172500	21910091150	23450	23450	23450	23450	0
215	20240701	172400	21910091150	23450	23450	23450	23450	0
216	20240701	172300	21910091150	23450	23450	23450	23450	0
217	20240701	172200	21910091150	23450	23450	23450	23450	0
218	20240701	172100	21910091150	23450	23450	23450	23450	0
219	20240701	172000	21910091150	23450	23450	23450	23450	0
220	20240701	171900	21910091150	23450	23450	23450	23450	0
221	20240701	171800	21910091150	23450	23450	23450	23450	0
222	20240701	171700	21910091150	23450	23450	23450	23450	0
223	20240701	171600	21910091150	23450	23450	23450	23450	0
224	20240701	171500	21910091150	23450	23450	23450	23450	0
225	20240701	171400	21910091150	23450	23450	23450	23450	0
226	20240701	171300	21910091150	23450	23450	23450	23450	0
227	20240701	171200	21910091150	23450	23450	23450	23450	0
228	20240701	171100	21910091150	23450	23450	23450	23450	0
229	20240701	171000	21910091150	23450	23450	23450	23450	0
230	20240701	170900	21910091150	23450	23450	23450	23450	0
231	20240701	170800	21910091150	23450	23450	23450	23450	0
232	20240701	170700	21910091150	23450	23450	23450	23450	0
233	20240701	170600	21910091150	23450	23450	23450	23450	0
234	20240701	170500	21910091150	23450	23450	23450	23450	0
235	20240701	170400	21910091150	23450	23450	23450	23450	0
236	20240701	170300	21910091150	23450	23450	23450	23450	0
237	20240701	170200	21910091150	23450	23450	23450	23450	0
238	20240701	170100	21910091150	23450	23450	23450	23450	0
239	20240701	170000	21910091150	23450	23450	23450	23450	0
240	20240701	165900	21910091150	23450	23450	23450	23450	0
241	20240701	165800	21910091150	23450	23450	23450	23450	0
242	20240701	165700	21910091150	23450	23450	23450	23450	10486
243	20240701	165600	21910091150	23450	23450	23450	23450	0
244	20240701	165500	21910091150	23450	23450	23450	23450	0
245	20240701	165400	21910091150	23450	23450	23450	23450	0
246	20240701	165300	21910091150	23450	23450	23450	23450	0
247	20240701	165200	21910091150	23450	23450	23450	23450	0
248	20240701	165100	21910091150	23450	23450	23450	23450	0
249	20240701	165000	21910091150	23450	23450	23450	23450	0
250	20240701	164900	21910091150	23450	23450	23450	23450	0
251	20240701	164800	21910091150	23450	23450	23450	23450	0
252	20240701	164700	21910091150	23450	23450	23450	23450	0
253	20240701	164600	21910091150	23450	23450	23450	23450	0
254	20240701	164500	21910091150	23450	23450	23450	23450	0
255	20240701	164400	21910091150	23450	23450	23450	23450	0
256	20240701	164300	21910091150	23450	23450	23450	23450	0
257	20240701	164200	21910091150	23450	23450	23450	23450	0
258	20240701	164100	21910091150	23450	23450	23450	23450	0
259	20240701	164000	21910091150	23450	23450	23450	23450	0
260	20240701	163900	21910091150	23450	23450	23450	23450	0
261	20240701	163800	21910091150	23450	23450	23450	23450	0
262	20240701	163700	21910091150	23450	23450	23450	23450	0
263	20240701	163600	21910091150	23450	23450	23450	23450	0
264	20240701	163500	21910091150	23450	23450	23450	23450	0
265	20240701	163400	21910091150	23450	23450	23450	23450	0
266	20240701	163300	21910091150	23450	23450	23450	23450	0
267	20240701	163200	21910091150	23450	23450	23450	23450	0
268	20240701	163100	21910091150	23450	23450	23450	23450	0
269	20240701	163000	21910091150	23450	23450	23450	23450	0
270	20240701	162900	21910091150	23450	23450	23450	23450	0
271	20240701	162800	21910091150	23450	23450	23450	23450	0
272	20240701	162700	21910091150	23450	23450	23450	23450	10486
273	20240701	162600	21910091150	23450	23450	23450	23450	0
274	20240701	162500	21910091150	23450	23450	23450	23450	0
275	20240701	162400	21910091150	23450	23450	23450	23450	0
276	20240701	162300	21910091150	23450	23450	23450	23450	0
277	20240701	162200	21910091150	23450	23450	23450	23450	0
278	20240701	162100	21910091150	23450	23450	23450	23450	0
279	20240701	162000	21910091150	23450	23450	23450	23450	0
280	20240701	161900	21910091150	23450	23450	23450	23450	0
281	20240701	161800	21910091150	23450	23450	23450	23450	0
282	20240701	161700	21910091150	23450	23450	23450	23450	0
283	20240701	161600	21910091150	23450	23450	23450	23450	0
284	20240701	161500	21910091150	23450	23450	23450	23450	0
285	20240701	161400	21910091150	23450	23450	23450	23450	0
286	20240701	161300	21910091150	23450	23450	23450	23450	0
287	20240701	161200	21910091150	23450	23450	23450	23450	0
288	20240701	161100	21910091150	23450	23450	23450	23450	0
289	20240701	161000	21910091150	23450	23450	23450	23450	0
290	20240701	160900	21910091150	23450	23450	23450	23450	0
291	20240701	160800	21910091150	23450	23450	23450	23450	0
292	20240701	160700	21910091150	23450	23450	23450	23450	0
293	20240701	160600	21910091150	23450	23450	23450	23450	0
294	20240701	160500	21910091150	23450	23450	23450	23450	0
295	20240701	160400	21910091150	23450	23450	23450	23450	0
296	20240701	160300	21910091150	23450	23450	23450	23450	0
297	20240701	160200	21910091150	23450	23450	23450	23450	0
298	20240701	160100	21910091150	23450	23450	23450	23450	0
299	20240701	160000	21910091150	23450	23450	23450	23450	0
300	20240701	155900	21910091150	23450	23450	23450	23450	0
301	20240701	155800	21910091150	23450	23450	23450	23450	0
302	20240701	155700	21910091150	23450	23450	23450	23450	10486
303	20240701	155600	21910091150	23450	23450	23450	23450	0
304	20240701	155500	21910091150	23450	23450	23450	23450	0
305	20240701	155400	21910091150	23450	23450	23450	23450	0
306	20240701	155300	21910091150	23450	23450	23450	23450	0
307	20240701	155200	21910091150	23450	23450	23450	23450	0
308	20240701	155100	21910091150	23450	23450	23450	23450	0
309	20240701	155000	21910091150	23450	23450	23450	23450	0
310	20240701	154900	21910091150	23450	23450	23450	23450	0
311	20240701	154800	21910091150	23450	23450	23450	23450	0
312	20240701	154700	21910091150	23450	23450	23450	23450	0
313	20240701	154600	21910091150	23450	23450	23450	23450	0
314	20240701	154500	21910091150	23450	23450	23450	23450	0
315	20240701	154400	21910091150	23450	23450	23450	23450	0
316	20240701	154300	21910091150	23450	23450	23450	23450	0
317	20240701	154200	21910091150	23450	23450	23450	23450	0
318	20240701	154100	21910091150	23450	23450	23450	23450	0
319	20240701	154000	21910091150	23450	23450	23450	23450	0
320	20240701	153900	21910091150	23450	23450	23450	23450	0
321	20240701	153800	21910091150	23450	23450	23450	23450	0
322	20240701	153700	21910091150	23450	23450	23450	23450	0
323	20240701	153600	21910091150	23450	23450	23450	23450	0
324	20240701	153500	21910091150	23450	23450	23450	23450	0
325	20240701	153400	21910091150	23450	23450	23450	23450	0
326	20240701	153300	21910091150	23450	23450	23450	23450	0
327	20240701	153200	21910091150	23450	23450	23450	23450	0
328	20240701	153100	21910091150	23450	23450	23450	23450	0
329	20240701	153000	21910091150	23450	23450	23450	23450	10486
330	20240701	152900	21664194450	23550	23550	23550	23550	0
331	20240701	152800	21664194450	23550	23550	23550	23550	0
332	20240701	152700	21664194450	23550	23550	23550	23550	0
333	20240701	152600	21664194450	23550	23550	23550	23550	0
334	20240701	152500	21664194450	23550	23550	23550	23550	0
335	20240701	152400	21664194450	23550	23550	23550	23550	0
336	20240701	152300	21664194450	23550	23550	23550	23550	0
337	20240701	152200	21664194450	23550	23550	23550	23550	0
338	20240701	152100	21664194450	23550	23550	23550	23550	0
339	20240701	152000	21664194450	23550	23550	23550	23550	0
340	20240701	151900	21664194450	23550	23550	23600	23550	705
341	20240701	151800	21647591400	23550	23550	23600	23500	901
342	20240701	151700	21626373550	23550	23700	23700	23550	476
343	20240701	151600	21615153750	23600	23750	23750	23600	2834
344	20240701	151500	21548142500	23800	23750	23850	23750	978
345	20240701	151400	21524885400	23750	23750	23750	23700	356
346	20240701	151300	21516439000	23800	23700	23800	23700	2022
347	20240701	151200	21468414150	23700	23500	23700	23500	2221
348	20240701	151100	21415908650	23500	23450	23500	23450	676
349	20240701	151000	21400037000	23450	23350	23500	23350	1057
350	20240701	150900	21375280700	23350	23400	23400	23350	460
351	20240701	150800	21364533600	23400	23350	23450	23350	531
352	20240701	150700	21352108550	23400	23450	23500	23400	3478
353	20240701	150600	21270701800	23450	23550	23550	23450	514
354	20240701	150500	21258625300	23550	23600	23600	23500	314
355	20240701	150400	21251235150	23550	23500	23600	23500	467
356	20240701	150300	21240245550	23500	23500	23550	23450	397
357	20240701	150200	21230913200	23550	23550	23600	23500	285
358	20240701	150100	21224208700	23500	23450	23550	23450	367
359	20240701	150000	21215588000	23450	23550	23650	23450	264
360	20240701	145900	21209386850	23550	23500	23550	23450	1500
361	20240701	145800	21174190950	23500	23500	23550	23450	237
362	20240701	145700	21168625750	23500	23600	23650	23500	795
363	20240701	145600	21149869150	23600	23500	23600	23450	593
364	20240701	145500	21135918250	23500	23450	23500	23450	705
365	20240701	145400	21119355750	23400	23450	23450	23400	347
366	20240701	145300	21111231200	23450	23450	23450	23400	274
367	20240701	145200	21104807200	23400	23450	23450	23400	604
368	20240701	145100	21090662900	23450	23550	23600	23450	1086
369	20240701	145000	21065165800	23650	23500	23700	23500	290
370	20240701	144900	21058347600	23550	23500	23600	23500	302
371	20240701	144800	21051242300	23600	23450	23600	23450	788
372	20240701	144700	21032710450	23450	23600	23600	23450	327
373	20240701	144600	21025025200	23600	23600	23700	23500	438
374	20240701	144500	21014699550	23650	23600	23700	23500	521
375	20240701	144400	21002425650	23500	23650	23650	23500	2018
376	20240701	144300	20954893100	23650	23700	23700	23650	533
377	20240701	144200	20942273600	23700	23800	23800	23700	400
378	20240701	144100	20932779700	23800	23750	23800	23700	334
379	20240701	144000	20924855000	23750	23750	23750	23750	195
380	20240701	143900	20920223750	23750	23750	23750	23750	140
381	20240701	143800	20916898750	23750	23700	23750	23700	818
382	20240701	143700	20897510550	23700	23750	23750	23700	44
383	20240701	143600	20896467550	23750	23700	23800	23700	452
384	20240701	143500	20885752950	23750	23800	23800	23750	191
385	20240701	143400	20881216500	23800	23850	23850	23800	486
386	20240701	143300	20869649300	23850	23850	23850	23800	35
387	20240701	143200	20868815950	23850	23750	23850	23750	404
388	20240701	143100	20859196300	23800	23650	23800	23650	926
389	20240701	143000	20837208700	23750	23650	23750	23650	11
390	20240701	142900	20836948450	23650	23650	23650	23650	48
391	20240701	142800	20835813250	23650	23700	23750	23600	240
392	20240701	142700	20830127550	23600	23800	23800	23600	411
393	20240701	142600	20820377800	23800	23850	23850	23800	1638
394	20240701	142500	20781356750	23850	23950	23950	23850	1529
395	20240701	142400	20744765700	23850	23800	23950	23800	2882
396	20240701	142300	20675978300	23750	23750	23750	23700	61
397	20240701	142200	20674530450	23700	23600	23800	23600	3929
398	20240701	142100	20581552500	23550	23500	23550	23450	630
399	20240701	142000	20566729350	23500	23500	23500	23450	186
400	20240701	141900	20562365350	23550	23550	23550	23450	915
401	20240701	141800	20540887450	23600	23500	23600	23500	316
402	20240701	141700	20533452300	23500	23600	23600	23450	1314
403	20240701	141600	20502572750	23600	23650	23650	23600	424
404	20240701	141500	20492552600	23650	23750	23750	23650	469
405	20240701	141400	20481430350	23750	23700	23800	23700	778
406	20240701	141300	20462952600	23700	23750	23800	23700	645
407	20240701	141200	20447642200	23800	23850	23950	23800	1505
408	20240701	141100	20411751650	23900	23850	23900	23800	384
409	20240701	141000	20402581050	23800	24000	24050	23800	1633
410	20240701	140900	20363444250	24000	23900	24000	23750	2230
411	20240701	140800	20310159650	23950	23950	24050	23950	2339
412	20240701	140700	20254038100	23900	23700	24000	23700	11761
413	20240701	140600	19972854900	23700	23650	23700	23650	555
414	20240701	140500	19959706900	23600	23600	23650	23600	577
415	20240701	140400	19946081000	23650	23650	23650	23650	192
416	20240701	140300	19941540200	23650	23600	23700	23550	508
417	20240701	140200	19929538600	23550	23650	23700	23550	869
418	20240701	140100	19909000700	23650	23650	23650	23600	487
419	20240701	140000	19897490750	23650	23450	23650	23450	921
420	20240701	135900	19875782550	23550	23450	23600	23400	957
421	20240701	135800	19853267500	23550	23350	23550	23350	751
422	20240701	135700	19835681800	23350	23350	23400	23350	307
423	20240701	135600	19828501500	23350	23350	23400	23350	164
424	20240701	135500	19824671600	23350	23350	23350	23350	158
425	20240701	135400	19820982300	23350	23350	23350	23350	182
426	20240701	135300	19816732600	23350	23450	23500	23250	2281
427	20240701	135200	19763152050	23450	23250	23450	23250	4146
428	20240701	135100	19666351000	23200	23150	23250	23150	220
429	20240701	135000	19661251200	23150	23200	23200	23150	658
430	20240701	134900	19646000600	23200	23200	23200	23200	457
431	20240701	134800	19635398200	23250	23200	23350	23200	328
432	20240701	134700	19627774750	23200	23250	23250	23200	983
433	20240701	134600	19604923550	23250	23250	23250	23250	118
434	20240701	134500	19602180050	23250	23300	23300	23250	651
435	20240701	134400	19587016300	23300	23300	23400	23300	228
436	20240701	134300	19581698800	23300	23350	23400	23300	110
437	20240701	134200	19579134250	23350	23350	23400	23300	495
438	20240701	134100	19567578200	23350	23300	23450	23300	256
439	20240701	134000	19561610250	23300	23400	23450	23250	626
440	20240701	133900	19546984300	23450	23450	23500	23400	737
441	20240701	133800	19529706000	23450	23500	23550	23450	1257
442	20240701	133700	19500175900	23450	23400	23500	23350	1170
443	20240701	133600	19472784950	23400	23200	23450	23200	2944
444	20240701	133500	19403917050	23200	23000	23200	22950	4170
445	20240701	133400	19307646750	23000	23000	23000	22950	1355
446	20240701	133300	19276484450	23000	23000	23000	22950	96
447	20240701	133200	19274279850	23000	22950	23000	22900	592
448	20240701	133100	19260672450	22950	22900	22950	22850	1272
449	20240701	133000	19231540100	22950	22850	22950	22800	1373
450	20240701	132900	19200079850	22800	22800	22800	22800	148
451	20240701	132800	19196705450	22800	22800	22800	22750	445
452	20240701	132700	19186566600	22750	22850	22850	22750	823
453	20240701	132600	19167786800	22800	22750	22800	22750	330
454	20240701	132500	19160266650	22800	22750	22800	22750	249
455	20240701	132400	19154589500	22800	22750	22850	22650	3830
456	20240701	132300	19067529200	22750	22850	22900	22650	4321
457	20240701	132200	18969263700	22900	22950	22950	22900	616
458	20240701	132100	18955155800	22900	22800	23000	22800	1796
459	20240701	132000	18914025150	22900	22900	22950	22800	800
460	20240701	131900	18895750250	22850	22900	22950	22800	408
461	20240701	131800	18886426350	22900	22950	22950	22800	2596
462	20240701	131700	18827104050	23000	23000	23050	22850	2227
463	20240701	131600	18776008500	23000	23100	23100	22950	975
464	20240701	131500	18753556350	23050	23150	23150	23000	6929
465	20240701	131400	18593968500	23150	23200	23200	23100	1271
466	20240701	131300	18564553950	23200	23350	23350	23150	1638
467	20240701	131200	18526458700	23350	23300	23350	23300	1249
468	20240701	131100	18497300050	23350	23300	23350	23250	131
469	20240701	131000	18494251400	23300	23300	23300	23300	131
470	20240701	130900	18491199100	23350	23350	23350	23350	104
471	20240701	130800	18488770700	23250	23400	23400	23150	9695
472	20240701	130700	18263851400	23400	23400	23400	23400	0
473	20240701	130600	18263851400	23400	23400	23450	23400	312
474	20240701	130500	18256550550	23450	23400	23450	23350	183
475	20240701	130400	18252270400	23400	23400	23400	23400	123
476	20240701	130300	18249392200	23400	23400	23400	23400	101
477	20240701	130200	18247028800	23400	23400	23400	23400	47
478	20240701	130100	18245929000	23450	23500	23500	23450	1333
479	20240701	130000	18214606250	23500	23200	23500	23200	53
480	20240701	125900	18213371050	23200	23350	23350	23200	2376
481	20240701	125800	18158016650	23350	23450	23450	23350	246
482	20240701	125700	18152263750	23450	23450	23450	23450	151
483	20240701	125600	18148722800	23450	23500	23500	23450	267
484	20240701	125500	18142454100	23450	23500	23500	23450	126
485	20240701	125400	18139496550	23500	23500	23500	23450	205
486	20240701	125300	18134679150	23450	23550	23550	23450	26
487	20240701	125200	18134069000	23550	23550	23550	23550	6
488	20240701	125100	18133927700	23550	23550	23550	23500	49
489	20240701	125000	18132774000	23500	23500	23500	23500	0
490	20240701	124900	18132774000	23500	23500	23500	23500	21
491	20240701	124800	18132280500	23500	23500	23500	23500	48
492	20240701	124700	18131152500	23500	23500	23500	23500	1
493	20240701	124600	18131129000	23450	23700	23700	23450	740
494	20240701	124500	18113704550	23700	23650	23750	23650	203
495	20240701	124400	18108896200	23700	23700	23700	23700	134
496	20240701	124300	18105720400	23650	23650	23650	23650	16
497	20240701	124200	18105342000	23600	23650	23800	23600	1210
498	20240701	124100	18076598450	23650	23650	23650	23650	3
499	20240701	124000	18076527500	23650	23600	23650	23600	55
500	20240701	123900	18075226800	23600	23600	23700	23600	654
501	20240701	123800	18059785500	23500	23500	23500	23500	7
502	20240701	123700	18059621000	23500	23500	23600	23500	111
503	20240701	123600	18057012400	23500	23500	23500	23500	2
504	20240701	123500	18056965400	23500	23500	23500	23500	11
505	20240701	123400	18056706900	23500	23500	23500	23500	50
506	20240701	123300	18055531900	23500	23500	23600	23500	204
507	20240701	123200	18050735800	23500	23500	23550	23500	890
508	20240701	123100	18029800450	23450	23600	23600	23150	4202
509	20240701	123000	17931926900	23600	23600	23600	23600	10
510	20240701	122900	17931690900	23600	23650	23700	23600	617
511	20240701	122800	17917107450	23650	23700	23700	23650	285
512	20240701	122700	17910353000	23700	23700	23750	23700	1062
513	20240701	122600	17885143150	23700	23700	23700	23700	0
514	20240701	122500	17885143150	23700	23700	23700	23700	284
515	20240701	122400	17878412350	23700	23800	23800	23700	136
516	20240701	122300	17875175750	23850	23700	23850	23700	1277
517	20240701	122200	17844834850	23700	23700	23700	23650	546
518	20240701	122100	17831895000	23700	23650	23700	23650	11
519	20240701	122000	17831634800	23650	23700	23700	23650	248
520	20240701	121900	17825757350	23700	23700	23750	23700	317
521	20240701	121800	17818244200	23750	23700	23750	23700	489
522	20240701	121700	17806636050	23750	23700	23750	23650	227
523	20240701	121600	17801254250	23800	23800	23800	23750	1275
524	20240701	121500	17770922050	23800	23800	23850	23700	905
525	20240701	121400	17749412900	23800	23850	23850	23800	823
526	20240701	121300	17729800600	23850	23700	23850	23700	1106
527	20240701	121200	17703504850	23650	23800	23800	23650	1309
528	20240701	121100	17672482200	23800	23750	23800	23700	1514
529	20240701	121000	17636485000	23700	23600	23700	23600	725
530	20240701	120900	17619320700	23600	23550	23650	23550	507
531	20240701	120800	17607356600	23550	23500	23550	23500	100
532	20240701	120700	17605003900	23550	23500	23550	23500	454
533	20240701	120600	17594331150	23500	23500	23500	23450	61
534	20240701	120500	17592898150	23500	23450	23500	23400	410
535	20240701	120400	17583277500	23450	23400	23450	23400	377
536	20240701	120300	17574450400	23350	23300	23350	23300	27
537	20240701	120200	17573820800	23300	23350	23350	23300	501
538	20240701	120100	17562124300	23350	23350	23350	23350	185
539	20240701	120000	17557804550	23350	23300	23350	23300	193
540	20240701	115900	17553306900	23300	23250	23300	23250	9
541	20240701	115800	17553097450	23300	23300	23300	23300	549
542	20240701	115700	17540305750	23350	23350	23350	23300	280
543	20240701	115600	17533779050	23450	23400	23450	23350	583
544	20240701	115500	17520141600	23300	23350	23350	23300	241
545	20240701	115400	17514515800	23350	23350	23350	23350	251
546	20240701	115300	17508654950	23350	23350	23350	23300	126
547	20240701	115200	17505717850	23300	23300	23300	23300	122
548	20240701	115100	17502875250	23300	23300	23300	23300	266
549	20240701	115000	17496677450	23300	23250	23300	23200	28
550	20240701	114900	17496026150	23200	23300	23300	23200	408
551	20240701	114800	17486527850	23300	23250	23300	23250	464
552	20240701	114700	17475739650	23250	23250	23300	23250	266
553	20240701	114600	17469555050	23250	23250	23250	23250	79
554	20240701	114500	17467718300	23250	23300	23350	23250	751
555	20240701	114400	17450220000	23350	23350	23350	23350	1
556	20240701	114300	17450196650	23300	23350	23400	23300	175
557	20240701	114200	17446109550	23350	23350	23450	23350	269
558	20240701	114100	17439825100	23350	23300	23350	23250	150
559	20240701	114000	17436327900	23300	23450	23450	23250	1780
560	20240701	113900	17394787700	23400	23450	23450	23400	258
561	20240701	113800	17388749900	23450	23400	23450	23400	344
562	20240701	113700	17380683550	23400	23450	23450	23400	398
563	20240701	113600	17371370300	23400	23400	23450	23400	218
564	20240701	113500	17366263400	23350	23350	23400	23350	528
565	20240701	113400	17353929100	23350	23350	23350	23350	129
566	20240701	113300	17350916950	23400	23350	23400	23350	258
567	20240701	113200	17344888300	23350	23300	23350	23300	318
568	20240701	113100	17337472500	23300	23300	23300	23300	12
569	20240701	113000	17337192900	23300	23400	23400	23300	404
570	20240701	112900	17327773350	23350	23300	23400	23300	724
571	20240701	112800	17310881250	23200	23300	23350	23200	43
572	20240701	112700	17309881000	23250	23250	23250	23200	490
573	20240701	112600	17298498950	23250	23250	23250	23200	140
574	20240701	112500	17295247000	23250	23350	23350	23250	2575
575	20240701	112400	17235287350	23350	23400	23450	23350	445
576	20240701	112300	17224882400	23400	23450	23450	23400	463
577	20240701	112200	17214032750	23450	23550	23550	23450	70
578	20240701	112100	17212391100	23500	23550	23550	23500	577
579	20240701	112000	17198829250	23550	23650	23650	23550	1398
580	20240701	111900	17165832950	23600	23600	23600	23600	395
581	20240701	111800	17156510950	23650	23600	23700	23600	334
582	20240701	111700	17148615000	23750	23650	23750	23550	2074
583	20240701	111600	17099462100	23650	23600	23650	23550	1441
584	20240701	111500	17065477200	23550	23400	23550	23400	240
585	20240701	111400	17059840850	23400	23400	23500	23400	816
586	20240701	111300	17040702900	23450	23450	23450	23400	850
587	20240701	111200	17020773700	23450	23450	23500	23450	543
588	20240701	111100	17008035300	23500	23600	23600	23500	870
589	20240701	111000	16987535500	23550	23550	23600	23500	469
590	20240701	110900	16976475250	23550	23400	23550	23400	428
591	20240701	110800	16966448500	23400	23650	23650	23400	3124
592	20240701	110700	16893199250	23750	23650	23750	23650	3576
593	20240701	110600	16808379950	23650	23600	23650	23550	792
594	20240701	110500	16789666850	23600	23450	23600	23450	513
595	20240701	110400	16777602150	23400	23350	23400	23350	303
596	20240701	110300	16770524500	23400	23400	23450	23400	1017
597	20240701	110200	16746707650	23450	23400	23450	23400	587
598	20240701	110100	16732950650	23350	23350	23400	23300	2067
599	20240701	110000	16684679700	23350	23250	23350	23200	727
600	20240701	105900	16667744350	23200	23450	23450	23200	1283
601	20240701	105800	16637835350	23500	23500	23550	23500	1052
602	20240701	105700	16613097400	23500	23450	23500	23450	338
603	20240701	105600	16605158550	23450	23400	23450	23400	440
604	20240701	105500	16594844950	23400	23450	23450	23350	787
605	20240701	105400	16576437900	23450	23450	23500	23450	625
606	20240701	105300	16561781150	23450	23250	23450	23250	1173
607	20240701	105200	16534323650	23250	23500	23500	22850	11996
608	20240701	105100	16256596250	23500	23450	23600	23450	148
609	20240701	105000	16253121850	23500	23500	23600	23450	987
610	20240701	104900	16229926050	23550	23600	23600	23550	1455
611	20240701	104800	16195651150	23600	23600	23600	23550	753
612	20240701	104700	16177896250	23600	23550	23650	23550	422
613	20240701	104600	16167943900	23600	23650	23650	23600	944
614	20240701	104500	16145638800	23650	23650	23650	23600	365
615	20240701	104400	16137015400	23650	23750	23850	23650	1125
616	20240701	104300	16110255350	23800	23900	23900	23750	1318
617	20240701	104200	16078866850	23900	23850	23950	23850	877
618	20240701	104100	16057933000	23850	23800	23900	23800	1360
619	20240701	104000	16025487550	23800	23950	23950	23750	2861
620	20240701	103900	15957350150	23950	23900	24000	23800	3841
621	20240701	103800	15865282150	23900	23750	23900	23750	2145
622	20240701	103700	15814084050	23750	23650	23850	23650	2224
623	20240701	103600	15761264300	23650	23600	23650	23600	354
624	20240701	103500	15752897350	23650	23650	23650	23550	2285
625	20240701	103400	15698950750	23650	23800	23800	23650	1994
626	20240701	103300	15651653950	23850	23750	23850	23750	351
627	20240701	103200	15643305000	23700	23800	23850	23700	418
628	20240701	103100	15633354950	23750	23800	23850	23650	2484
629	20240701	103000	15574254500	23750	23700	23800	23700	761
630	20240701	102900	15556183800	23750	23700	23800	23700	1893
631	20240701	102800	15511168450	23750	23750	23750	23700	1245
632	20240701	102700	15481605350	23750	23650	23800	23600	2601
633	20240701	102600	15419949600	23650	23750	23750	23650	1805
634	20240701	102500	15377215900	23750	23700	23750	23600	929
635	20240701	102400	15355200700	23700	23650	23700	23600	537
636	20240701	102300	15342493300	23650	23650	23650	23600	472
637	20240701	102200	15331337400	23500	23450	23600	23450	2010
638	20240701	102100	15284035800	23450	23400	23500	23400	407
639	20240701	102000	15274496750	23400	23350	23500	23350	940
640	20240701	101900	15252476700	23350	23300	23400	23300	1306
641	20240701	101800	15222016900	23300	23250	23350	23200	3605
642	20240701	101700	15138142150	23200	23150	23200	23150	852
643	20240701	101600	15118381150	23150	23150	23200	23150	1407
644	20240701	101500	15085781850	23200	22950	23250	22950	2693
645	20240701	101400	15023599250	22950	23300	23300	22950	8356
646	20240701	101300	14830522200	23350	23300	23400	23300	1625
647	20240701	101200	14792627550	23350	23500	23500	23200	2658
648	20240701	101100	14730650200	23450	23400	23500	23400	419
649	20240701	101000	14720821800	23350	23500	23600	23350	2795
650	20240701	100900	14655451200	23500	23600	23800	23500	1812
651	20240701	100800	14612699050	23500	23700	23700	23500	286
652	20240701	100700	14605962900	23700	23450	23800	23450	1653
653	20240701	100600	14566951100	23450	23700	23700	23450	8973
654	20240701	100500	14355954150	23700	23700	23750	23600	7012
655	20240701	100400	14190258650	23700	23800	23800	23700	2386
656	20240701	100300	14133605100	23800	23800	23850	23750	1670
657	20240701	100200	14093854000	23850	23900	23900	23800	796
658	20240701	100100	14074855550	23950	23850	23950	23750	1451
659	20240701	100000	14040266750	23850	23800	23900	23800	967
660	20240701	095900	14017233000	23800	24100	24100	23700	15278
661	20240701	095800	13652075850	24200	24150	24200	24100	3995
662	20240701	095700	13555704100	24150	24100	24200	24100	569
663	20240701	095600	13541982600	24100	24300	24300	24050	2723
664	20240701	095500	13476230550	24300	24300	24350	24300	1709
665	20240701	095400	13434626100	24300	24250	24350	24200	2244
666	20240701	095300	13380153950	24250	24200	24250	24150	1166
667	20240701	095200	13351934550	24250	24250	24250	24050	4170
668	20240701	095100	13251173850	24250	24250	24300	24250	1526
669	20240701	095000	13214151000	24300	24450	24500	24250	2427
670	20240701	094900	13154995400	24450	24350	24500	24350	849
671	20240701	094800	13134260050	24400	24300	24500	24150	4412
672	20240701	094700	13026664500	24250	24200	24250	24150	732
673	20240701	094600	13008947850	24200	24050	24200	24000	2585
674	20240701	094500	12946722750	24100	24200	24200	24100	1757
675	20240701	094400	12904312850	24200	24200	24250	24150	2289
676	20240701	094300	12848982300	24200	24150	24300	24100	2717
677	20240701	094200	12783297700	24150	24600	24600	24150	5533
678	20240701	094100	12648608400	24550	24400	24650	24400	8180
679	20240701	094000	12447823100	24400	24500	24500	24300	3721
680	20240701	093900	12356997500	24500	24450	24500	24300	11188
681	20240701	093800	12083444300	24450	24200	24500	24200	8142
682	20240701	093700	11884622250	24150	24000	24250	24000	3272
683	20240701	093600	11805737950	24000	24100	24200	24000	2951
684	20240701	093500	11734542700	24000	24450	24500	24000	11446
685	20240701	093400	11456180950	24450	24000	24500	23900	19513
686	20240701	093300	10981337400	23900	23950	24050	23900	1528
687	20240701	093200	10944653850	23950	24100	24100	23900	3504
688	20240701	093100	10860556200	24100	23900	24250	23800	11618
689	20240701	093000	10580639250	23900	23550	24050	23500	2698
690	20240701	092900	10516346600	23550	23550	23600	23350	6570
691	20240701	092800	10361946100	23550	24050	24100	23550	10473
692	20240701	092700	10113334400	23900	24050	24150	23900	6371
693	20240701	092600	9960212150	24100	24300	24400	24050	12812
694	20240701	092500	9649511850	24300	23850	24300	23850	12291
695	20240701	092400	9353374800	23850	23900	23900	23700	2531
696	20240701	092300	9293080000	23850	23600	23950	23600	4118
697	20240701	092200	9195039950	23600	23800	23800	23600	6352
698	20240701	092100	9044583750	23700	24150	24150	23700	15466
699	20240701	092000	8673507750	24100	23400	24200	23400	35734
700	20240701	091900	7817256750	23450	23600	23600	23400	3791
701	20240701	091800	7728438300	23500	23450	23650	23400	7078
702	20240701	091700	7561732000	23450	23350	23550	23300	4398
703	20240701	091600	7458757500	23500	23250	23500	23250	5020
704	20240701	091500	7341355300	23250	23250	23500	23200	6098
705	20240701	091400	7198901800	23200	23150	23250	23050	3506
706	20240701	091300	7117784700	23100	23000	23150	23000	5629
707	20240701	091200	6987885300	23000	22650	23000	22550	6987
708	20240701	091100	6829223150	22550	22800	22800	22500	12818
709	20240701	091000	6539414600	22750	23050	23050	22500	29235
710	20240701	090900	5875287850	23050	23300	23300	23050	9669
711	20240701	090800	5651345400	23250	23200	23350	23150	4756
712	20240701	090700	5540838450	23200	23200	23500	23200	11371
713	20240701	090600	5276002450	23250	23650	23650	23200	19827
714	20240701	090500	4811404000	23650	23800	24000	23600	29233
715	20240701	090400	4113830600	23850	23450	23850	23450	17494
716	20240701	090300	3698987400	23450	23200	23750	23150	14158
717	20240701	090200	3366158200	23250	23300	23500	22900	22992
718	20240701	090100	2833570600	23250	23800	24050	23000	45408
719	20240701	090000	1765994550	23800	23000	24000	22900	67836