KissMeData/267980/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210900	218967000	41150	41150	41150	41150	270
3	20240705	210800	218967000	41150	41150	41150	41150	0
4	20240705	210700	218967000	41150	41150	41150	41150	0
5	20240705	210600	218967000	41150	41150	41150	41150	0
6	20240705	210500	218967000	41150	41150	41150	41150	0
7	20240705	210400	218967000	41150	41150	41150	41150	0
8	20240705	210300	218967000	41150	41150	41150	41150	0
9	20240705	210200	218967000	41150	41150	41150	41150	0
10	20240705	210100	218967000	41150	41150	41150	41150	0
11	20240705	210000	218967000	41150	41150	41150	41150	0
12	20240705	205900	218967000	41150	41150	41150	41150	0
13	20240705	205800	218967000	41150	41150	41150	41150	0
14	20240705	205700	218967000	41150	41150	41150	41150	0
15	20240705	205600	218967000	41150	41150	41150	41150	0
16	20240705	205500	218967000	41150	41150	41150	41150	0
17	20240705	205400	218967000	41150	41150	41150	41150	0
18	20240705	205300	218967000	41150	41150	41150	41150	0
19	20240705	205200	218967000	41150	41150	41150	41150	0
20	20240705	205100	218967000	41150	41150	41150	41150	0
21	20240705	205000	218967000	41150	41150	41150	41150	0
22	20240705	204900	218967000	41150	41150	41150	41150	0
23	20240705	204800	218967000	41150	41150	41150	41150	0
24	20240705	204700	218967000	41150	41150	41150	41150	0
25	20240705	204600	218967000	41150	41150	41150	41150	0
26	20240705	204500	218967000	41150	41150	41150	41150	0
27	20240705	204400	218967000	41150	41150	41150	41150	0
28	20240705	204300	218967000	41150	41150	41150	41150	0
29	20240705	204200	218967000	41150	41150	41150	41150	0
30	20240705	204100	218967000	41150	41150	41150	41150	0
31	20240705	204000	218967000	41150	41150	41150	41150	0
32	20240705	203900	218967000	41150	41150	41150	41150	270
33	20240705	203800	218967000	41150	41150	41150	41150	0
34	20240705	203700	218967000	41150	41150	41150	41150	0
35	20240705	203600	218967000	41150	41150	41150	41150	0
36	20240705	203500	218967000	41150	41150	41150	41150	0
37	20240705	203400	218967000	41150	41150	41150	41150	0
38	20240705	203300	218967000	41150	41150	41150	41150	0
39	20240705	203200	218967000	41150	41150	41150	41150	0
40	20240705	203100	218967000	41150	41150	41150	41150	0
41	20240705	203000	218967000	41150	41150	41150	41150	0
42	20240705	202900	218967000	41150	41150	41150	41150	0
43	20240705	202800	218967000	41150	41150	41150	41150	0
44	20240705	202700	218967000	41150	41150	41150	41150	0
45	20240705	202600	218967000	41150	41150	41150	41150	0
46	20240705	202500	218967000	41150	41150	41150	41150	0
47	20240705	202400	218967000	41150	41150	41150	41150	0
48	20240705	202300	218967000	41150	41150	41150	41150	0
49	20240705	202200	218967000	41150	41150	41150	41150	0
50	20240705	202100	218967000	41150	41150	41150	41150	0
51	20240705	202000	218967000	41150	41150	41150	41150	0
52	20240705	201900	218967000	41150	41150	41150	41150	0
53	20240705	201800	218967000	41150	41150	41150	41150	0
54	20240705	201700	218967000	41150	41150	41150	41150	0
55	20240705	201600	218967000	41150	41150	41150	41150	0
56	20240705	201500	218967000	41150	41150	41150	41150	0
57	20240705	201400	218967000	41150	41150	41150	41150	0
58	20240705	201300	218967000	41150	41150	41150	41150	0
59	20240705	201200	218967000	41150	41150	41150	41150	0
60	20240705	201100	218967000	41150	41150	41150	41150	0
61	20240705	201000	218967000	41150	41150	41150	41150	0
62	20240705	200900	218967000	41150	41150	41150	41150	270
63	20240705	200800	218967000	41150	41150	41150	41150	0
64	20240705	200700	218967000	41150	41150	41150	41150	0
65	20240705	200600	218967000	41150	41150	41150	41150	0
66	20240705	200500	218967000	41150	41150	41150	41150	0
67	20240705	200400	218967000	41150	41150	41150	41150	0
68	20240705	200300	218967000	41150	41150	41150	41150	0
69	20240705	200200	218967000	41150	41150	41150	41150	0
70	20240705	200100	218967000	41150	41150	41150	41150	0
71	20240705	200000	218967000	41150	41150	41150	41150	0
72	20240705	195900	218967000	41150	41150	41150	41150	0
73	20240705	195800	218967000	41150	41150	41150	41150	0
74	20240705	195700	218967000	41150	41150	41150	41150	0
75	20240705	195600	218967000	41150	41150	41150	41150	0
76	20240705	195500	218967000	41150	41150	41150	41150	0
77	20240705	195400	218967000	41150	41150	41150	41150	0
78	20240705	195300	218967000	41150	41150	41150	41150	0
79	20240705	195200	218967000	41150	41150	41150	41150	0
80	20240705	195100	218967000	41150	41150	41150	41150	0
81	20240705	195000	218967000	41150	41150	41150	41150	0
82	20240705	194900	218967000	41150	41150	41150	41150	0
83	20240705	194800	218967000	41150	41150	41150	41150	0
84	20240705	194700	218967000	41150	41150	41150	41150	0
85	20240705	194600	218967000	41150	41150	41150	41150	0
86	20240705	194500	218967000	41150	41150	41150	41150	0
87	20240705	194400	218967000	41150	41150	41150	41150	0
88	20240705	194300	218967000	41150	41150	41150	41150	0
89	20240705	194200	218967000	41150	41150	41150	41150	0
90	20240705	194100	218967000	41150	41150	41150	41150	0
91	20240705	194000	218967000	41150	41150	41150	41150	0
92	20240705	193900	218967000	41150	41150	41150	41150	270
93	20240705	193800	218967000	41150	41150	41150	41150	0
94	20240705	193700	218967000	41150	41150	41150	41150	0
95	20240705	193600	218967000	41150	41150	41150	41150	0
96	20240705	193500	218967000	41150	41150	41150	41150	0
97	20240705	193400	218967000	41150	41150	41150	41150	0
98	20240705	193300	218967000	41150	41150	41150	41150	0
99	20240705	193200	218967000	41150	41150	41150	41150	0
100	20240705	193100	218967000	41150	41150	41150	41150	0
101	20240705	193000	218967000	41150	41150	41150	41150	0
102	20240705	192900	218967000	41150	41150	41150	41150	0
103	20240705	192800	218967000	41150	41150	41150	41150	0
104	20240705	192700	218967000	41150	41150	41150	41150	0
105	20240705	192600	218967000	41150	41150	41150	41150	0
106	20240705	192500	218967000	41150	41150	41150	41150	0
107	20240705	192400	218967000	41150	41150	41150	41150	0
108	20240705	192300	218967000	41150	41150	41150	41150	0
109	20240705	192200	218967000	41150	41150	41150	41150	0
110	20240705	192100	218967000	41150	41150	41150	41150	0
111	20240705	192000	218967000	41150	41150	41150	41150	0
112	20240705	191900	218967000	41150	41150	41150	41150	0
113	20240705	191800	218967000	41150	41150	41150	41150	0
114	20240705	191700	218967000	41150	41150	41150	41150	0
115	20240705	191600	218967000	41150	41150	41150	41150	0
116	20240705	191500	218967000	41150	41150	41150	41150	0
117	20240705	191400	218967000	41150	41150	41150	41150	0
118	20240705	191300	218967000	41150	41150	41150	41150	0
119	20240705	191200	218967000	41150	41150	41150	41150	0
120	20240705	191100	218967000	41150	41150	41150	41150	0
121	20240705	191000	218967000	41150	41150	41150	41150	0
122	20240705	190900	218967000	41150	41150	41150	41150	270
123	20240705	190800	218967000	41150	41150	41150	41150	0
124	20240705	190700	218967000	41150	41150	41150	41150	0
125	20240705	190600	218967000	41150	41150	41150	41150	0
126	20240705	190500	218967000	41150	41150	41150	41150	0
127	20240705	190400	218967000	41150	41150	41150	41150	0
128	20240705	190300	218967000	41150	41150	41150	41150	0
129	20240705	190200	218967000	41150	41150	41150	41150	0
130	20240705	190100	218967000	41150	41150	41150	41150	0
131	20240705	190000	218967000	41150	41150	41150	41150	0
132	20240705	185900	218967000	41150	41150	41150	41150	0
133	20240705	185800	218967000	41150	41150	41150	41150	0
134	20240705	185700	218967000	41150	41150	41150	41150	0
135	20240705	185600	218967000	41150	41150	41150	41150	0
136	20240705	185500	218967000	41150	41150	41150	41150	0
137	20240705	185400	218967000	41150	41150	41150	41150	0
138	20240705	185300	218967000	41150	41150	41150	41150	0
139	20240705	185200	218967000	41150	41150	41150	41150	0
140	20240705	185100	218967000	41150	41150	41150	41150	0
141	20240705	185000	218967000	41150	41150	41150	41150	0
142	20240705	184900	218967000	41150	41150	41150	41150	0
143	20240705	184800	218967000	41150	41150	41150	41150	0
144	20240705	184700	218967000	41150	41150	41150	41150	0
145	20240705	184600	218967000	41150	41150	41150	41150	0
146	20240705	184500	218967000	41150	41150	41150	41150	0
147	20240705	184400	218967000	41150	41150	41150	41150	0
148	20240705	184300	218967000	41150	41150	41150	41150	0
149	20240705	184200	218967000	41150	41150	41150	41150	0
150	20240705	184100	218967000	41150	41150	41150	41150	0
151	20240705	184000	218967000	41150	41150	41150	41150	0
152	20240705	183900	218967000	41150	41150	41150	41150	270
153	20240705	183800	218967000	41150	41150	41150	41150	0
154	20240705	183700	218967000	41150	41150	41150	41150	0
155	20240705	183600	218967000	41150	41150	41150	41150	0
156	20240705	183500	218967000	41150	41150	41150	41150	0
157	20240705	183400	218967000	41150	41150	41150	41150	0
158	20240705	183300	218967000	41150	41150	41150	41150	0
159	20240705	183200	218967000	41150	41150	41150	41150	0
160	20240705	183100	218967000	41150	41150	41150	41150	0
161	20240705	183000	218967000	41150	41150	41150	41150	0
162	20240705	182900	218967000	41150	41150	41150	41150	0
163	20240705	182800	218967000	41150	41150	41150	41150	0
164	20240705	182700	218967000	41150	41150	41150	41150	0
165	20240705	182600	218967000	41150	41150	41150	41150	0
166	20240705	182500	218967000	41150	41150	41150	41150	0
167	20240705	182400	218967000	41150	41150	41150	41150	0
168	20240705	182300	218967000	41150	41150	41150	41150	0
169	20240705	182200	218967000	41150	41150	41150	41150	0
170	20240705	182100	218967000	41150	41150	41150	41150	0
171	20240705	182000	218967000	41150	41150	41150	41150	0
172	20240705	181900	218967000	41150	41150	41150	41150	0
173	20240705	181800	218967000	41150	41150	41150	41150	0
174	20240705	181700	218967000	41150	41150	41150	41150	0
175	20240705	181600	218967000	41150	41150	41150	41150	0
176	20240705	181500	218967000	41150	41150	41150	41150	0
177	20240705	181400	218967000	41150	41150	41150	41150	0
178	20240705	181300	218967000	41150	41150	41150	41150	0
179	20240705	181200	218967000	41150	41150	41150	41150	0
180	20240705	181100	218967000	41150	41150	41150	41150	0
181	20240705	181000	218967000	41150	41150	41150	41150	0
182	20240705	180900	218967000	41150	41150	41150	41150	270
183	20240705	180800	218967000	41150	41150	41150	41150	0
184	20240705	180700	218967000	41150	41150	41150	41150	0
185	20240705	180600	218967000	41150	41150	41150	41150	0
186	20240705	180500	218967000	41150	41150	41150	41150	0
187	20240705	180400	218967000	41150	41150	41150	41150	0
188	20240705	180300	218967000	41150	41150	41150	41150	0
189	20240705	180200	218967000	41150	41150	41150	41150	0
190	20240705	180100	218967000	41150	41150	41150	41150	0
191	20240705	180000	218967000	41150	41150	41150	41150	0
192	20240705	175900	218967000	41150	41150	41150	41150	0
193	20240705	175800	218967000	41150	41150	41150	41150	0
194	20240705	175700	218967000	41150	41150	41150	41150	0
195	20240705	175600	218967000	41150	41150	41150	41150	0
196	20240705	175500	218967000	41150	41150	41150	41150	0
197	20240705	175400	218967000	41150	41150	41150	41150	0
198	20240705	175300	218967000	41150	41150	41150	41150	0
199	20240705	175200	218967000	41150	41150	41150	41150	0
200	20240705	175100	218967000	41150	41150	41150	41150	0
201	20240705	175000	218967000	41150	41150	41150	41150	0
202	20240705	174900	218967000	41150	41150	41150	41150	0
203	20240705	174800	218967000	41150	41150	41150	41150	0
204	20240705	174700	218967000	41150	41150	41150	41150	0
205	20240705	174600	218967000	41150	41150	41150	41150	0
206	20240705	174500	218967000	41150	41150	41150	41150	0
207	20240705	174400	218967000	41150	41150	41150	41150	0
208	20240705	174300	218967000	41150	41150	41150	41150	0
209	20240705	174200	218967000	41150	41150	41150	41150	0
210	20240705	174100	218967000	41150	41150	41150	41150	0
211	20240705	174000	218967000	41150	41150	41150	41150	0
212	20240705	173900	218967000	41150	41150	41150	41150	270
213	20240705	173800	218967000	41150	41150	41150	41150	0
214	20240705	173700	218967000	41150	41150	41150	41150	0
215	20240705	173600	218967000	41150	41150	41150	41150	0
216	20240705	173500	218967000	41150	41150	41150	41150	0
217	20240705	173400	218967000	41150	41150	41150	41150	0
218	20240705	173300	218967000	41150	41150	41150	41150	0
219	20240705	173200	218967000	41150	41150	41150	41150	0
220	20240705	173100	218967000	41150	41150	41150	41150	0
221	20240705	173000	218967000	41150	41150	41150	41150	0
222	20240705	172900	218967000	41150	41150	41150	41150	0
223	20240705	172800	218967000	41150	41150	41150	41150	0
224	20240705	172700	218967000	41150	41150	41150	41150	0
225	20240705	172600	218967000	41150	41150	41150	41150	0
226	20240705	172500	218967000	41150	41150	41150	41150	0
227	20240705	172400	218967000	41150	41150	41150	41150	0
228	20240705	172300	218967000	41150	41150	41150	41150	0
229	20240705	172200	218967000	41150	41150	41150	41150	0
230	20240705	172100	218967000	41150	41150	41150	41150	0
231	20240705	172000	218967000	41150	41150	41150	41150	0
232	20240705	171900	218967000	41150	41150	41150	41150	0
233	20240705	171800	218967000	41150	41150	41150	41150	0
234	20240705	171700	218967000	41150	41150	41150	41150	0
235	20240705	171600	218967000	41150	41150	41150	41150	0
236	20240705	171500	218967000	41150	41150	41150	41150	0
237	20240705	171400	218967000	41150	41150	41150	41150	0
238	20240705	171300	218967000	41150	41150	41150	41150	0
239	20240705	171200	218967000	41150	41150	41150	41150	0
240	20240705	171100	218967000	41150	41150	41150	41150	0
241	20240705	171000	218967000	41150	41150	41150	41150	0
242	20240705	170900	218967000	41150	41150	41150	41150	270
243	20240705	170800	218967000	41150	41150	41150	41150	0
244	20240705	170700	218967000	41150	41150	41150	41150	0
245	20240705	170600	218967000	41150	41150	41150	41150	0
246	20240705	170500	218967000	41150	41150	41150	41150	0
247	20240705	170400	218967000	41150	41150	41150	41150	0
248	20240705	170300	218967000	41150	41150	41150	41150	0
249	20240705	170200	218967000	41150	41150	41150	41150	0
250	20240705	170100	218967000	41150	41150	41150	41150	0
251	20240705	170000	218967000	41150	41150	41150	41150	0
252	20240705	165900	218967000	41150	41150	41150	41150	0
253	20240705	165800	218967000	41150	41150	41150	41150	0
254	20240705	165700	218967000	41150	41150	41150	41150	0
255	20240705	165600	218967000	41150	41150	41150	41150	0
256	20240705	165500	218967000	41150	41150	41150	41150	0
257	20240705	165400	218967000	41150	41150	41150	41150	0
258	20240705	165300	218967000	41150	41150	41150	41150	0
259	20240705	165200	218967000	41150	41150	41150	41150	0
260	20240705	165100	218967000	41150	41150	41150	41150	0
261	20240705	165000	218967000	41150	41150	41150	41150	0
262	20240705	164900	218967000	41150	41150	41150	41150	0
263	20240705	164800	218967000	41150	41150	41150	41150	0
264	20240705	164700	218967000	41150	41150	41150	41150	0
265	20240705	164600	218967000	41150	41150	41150	41150	0
266	20240705	164500	218967000	41150	41150	41150	41150	0
267	20240705	164400	218967000	41150	41150	41150	41150	0
268	20240705	164300	218967000	41150	41150	41150	41150	0
269	20240705	164200	218967000	41150	41150	41150	41150	0
270	20240705	164100	218967000	41150	41150	41150	41150	0
271	20240705	164000	218967000	41150	41150	41150	41150	0
272	20240705	163900	218967000	41150	41150	41150	41150	270
273	20240705	163800	218967000	41150	41150	41150	41150	0
274	20240705	163700	218967000	41150	41150	41150	41150	0
275	20240705	163600	218967000	41150	41150	41150	41150	0
276	20240705	163500	218967000	41150	41150	41150	41150	0
277	20240705	163400	218967000	41150	41150	41150	41150	0
278	20240705	163300	218967000	41150	41150	41150	41150	0
279	20240705	163200	218967000	41150	41150	41150	41150	0
280	20240705	163100	218967000	41150	41150	41150	41150	0
281	20240705	163000	218967000	41150	41150	41150	41150	0
282	20240705	162900	218967000	41150	41150	41150	41150	0
283	20240705	162800	218967000	41150	41150	41150	41150	0
284	20240705	162700	218967000	41150	41150	41150	41150	0
285	20240705	162600	218967000	41150	41150	41150	41150	0
286	20240705	162500	218967000	41150	41150	41150	41150	0
287	20240705	162400	218967000	41150	41150	41150	41150	0
288	20240705	162300	218967000	41150	41150	41150	41150	0
289	20240705	162200	218967000	41150	41150	41150	41150	0
290	20240705	162100	218967000	41150	41150	41150	41150	0
291	20240705	162000	218967000	41150	41150	41150	41150	0
292	20240705	161900	218967000	41150	41150	41150	41150	0
293	20240705	161800	218967000	41150	41150	41150	41150	0
294	20240705	161700	218967000	41150	41150	41150	41150	0
295	20240705	161600	218967000	41150	41150	41150	41150	0
296	20240705	161500	218967000	41150	41150	41150	41150	0
297	20240705	161400	218967000	41150	41150	41150	41150	0
298	20240705	161300	218967000	41150	41150	41150	41150	0
299	20240705	161200	218967000	41150	41150	41150	41150	0
300	20240705	161100	218967000	41150	41150	41150	41150	0
301	20240705	161000	218967000	41150	41150	41150	41150	0
302	20240705	160900	218967000	41150	41150	41150	41150	270
303	20240705	160800	218967000	41150	41150	41150	41150	0
304	20240705	160700	218967000	41150	41150	41150	41150	0
305	20240705	160600	218967000	41150	41150	41150	41150	0
306	20240705	160500	218967000	41150	41150	41150	41150	0
307	20240705	160400	218967000	41150	41150	41150	41150	0
308	20240705	160300	218967000	41150	41150	41150	41150	0
309	20240705	160200	218967000	41150	41150	41150	41150	0
310	20240705	160100	218967000	41150	41150	41150	41150	0
311	20240705	160000	218967000	41150	41150	41150	41150	0
312	20240705	155900	218967000	41150	41150	41150	41150	0
313	20240705	155800	218967000	41150	41150	41150	41150	0
314	20240705	155700	218967000	41150	41150	41150	41150	0
315	20240705	155600	218967000	41150	41150	41150	41150	0
316	20240705	155500	218967000	41150	41150	41150	41150	0
317	20240705	155400	218967000	41150	41150	41150	41150	0
318	20240705	155300	218967000	41150	41150	41150	41150	0
319	20240705	155200	218967000	41150	41150	41150	41150	0
320	20240705	155100	218967000	41150	41150	41150	41150	0
321	20240705	155000	218967000	41150	41150	41150	41150	0
322	20240705	154900	218967000	41150	41150	41150	41150	0
323	20240705	154800	218967000	41150	41150	41150	41150	0
324	20240705	154700	218967000	41150	41150	41150	41150	0
325	20240705	154600	218967000	41150	41150	41150	41150	0
326	20240705	154500	218967000	41150	41150	41150	41150	0
327	20240705	154400	218967000	41150	41150	41150	41150	0
328	20240705	154300	218967000	41150	41150	41150	41150	0
329	20240705	154200	218967000	41150	41150	41150	41150	0
330	20240705	154100	218967000	41150	41150	41150	41150	0
331	20240705	154000	218967000	41150	41150	41150	41150	0
332	20240705	153900	218967000	41150	41150	41150	41150	270
333	20240705	153800	218967000	41150	41150	41150	41150	0
334	20240705	153700	218967000	41150	41150	41150	41150	0
335	20240705	153600	218967000	41150	41150	41150	41150	0
336	20240705	153500	218967000	41150	41150	41150	41150	0
337	20240705	153400	218967000	41150	41150	41150	41150	0
338	20240705	153300	218967000	41150	41150	41150	41150	0
339	20240705	153200	218967000	41150	41150	41150	41150	0
340	20240705	153100	218967000	41150	41150	41150	41150	0
341	20240705	153000	218967000	41150	41150	41150	41150	270
342	20240705	152900	207856500	41150	41150	41150	41150	0
343	20240705	152800	207856500	41150	41150	41150	41150	0
344	20240705	152700	207856500	41150	41150	41150	41150	0
345	20240705	152600	207856500	41150	41150	41150	41150	0
346	20240705	152500	207856500	41150	41150	41150	41150	0
347	20240705	152400	207856500	41150	41150	41150	41150	0
348	20240705	152300	207856500	41150	41150	41150	41150	0
349	20240705	152200	207856500	41150	41150	41150	41150	0
350	20240705	152100	207856500	41150	41150	41150	41150	0
351	20240705	152000	207856500	41150	41150	41150	41150	0
352	20240705	151900	207856500	41150	41150	41150	41100	48
353	20240705	151800	205881550	41200	41150	41200	41150	3
354	20240705	151700	205758000	41150	41150	41150	41150	0
355	20240705	151600	205758000	41150	41100	41150	41100	36
356	20240705	151500	204276650	41100	41100	41100	41100	99
357	20240705	151400	200207750	41100	41100	41100	41100	1
358	20240705	151300	200166650	41100	41100	41100	41100	0
359	20240705	151200	200166650	41100	41100	41150	41100	17
360	20240705	151100	199467350	41100	41100	41100	41100	1
361	20240705	151000	199426250	41100	41100	41100	41100	0
362	20240705	150900	199426250	41100	41150	41150	41100	3
363	20240705	150800	199302850	41100	41100	41100	41100	0
364	20240705	150700	199302850	41100	41150	41150	41100	39
365	20240705	150600	197699800	41100	41150	41150	41100	9
366	20240705	150500	197329600	41150	41150	41150	41150	1
367	20240705	150400	197288450	41100	41100	41100	41100	3
368	20240705	150300	197165150	41100	41100	41100	41100	1
369	20240705	150200	197124050	41100	41100	41100	41100	1
370	20240705	150100	197082950	41200	41150	41200	41100	6
371	20240705	150000	196836000	41150	41100	41150	41100	2
372	20240705	145900	196753750	41100	41100	41100	41100	1
373	20240705	145800	196712650	41100	41100	41100	41100	1
374	20240705	145700	196671550	41100	41150	41200	41100	8
375	20240705	145600	196342350	41150	41100	41150	41100	4
376	20240705	145500	196177800	41100	41100	41100	41100	1
377	20240705	145400	196136700	41100	41100	41100	41100	1
378	20240705	145300	196095600	41100	41100	41100	41100	1
379	20240705	145200	196054500	41150	41100	41150	41100	2
380	20240705	145100	195972250	41100	41100	41100	41100	1
381	20240705	145000	195931150	41100	41150	41150	41100	7
382	20240705	144900	195643150	41150	41100	41150	41100	7
383	20240705	144800	195355150	41150	41150	41150	41100	60
384	20240705	144700	192886350	41100	41100	41100	41100	2
385	20240705	144600	192804150	41100	41100	41100	41100	1
386	20240705	144500	192763050	41100	41100	41100	41100	1
387	20240705	144400	192721950	41100	41100	41100	41100	1
388	20240705	144300	192680850	41100	41100	41100	41100	1
389	20240705	144200	192639750	41100	41100	41100	41100	2
390	20240705	144100	192557550	41150	41100	41150	41100	10
391	20240705	144000	192146100	41200	41200	41200	41150	8
392	20240705	143900	191816550	41150	41150	41150	41150	21
393	20240705	143800	190952400	41150	41150	41150	41150	1
394	20240705	143700	190911250	41100	41150	41200	41100	3
395	20240705	143600	190787800	41150	41100	41150	41100	33
396	20240705	143500	189429950	41150	41150	41150	41150	0
397	20240705	143400	189429950	41150	41200	41200	41150	473
398	20240705	143300	169965250	41200	41200	41200	41200	1
399	20240705	143200	169924050	41200	41200	41200	41200	12
400	20240705	143100	169429650	41200	41200	41200	41200	3
401	20240705	143000	169306050	41200	41250	41250	41200	11
402	20240705	142900	168852800	41250	41200	41250	41200	8
403	20240705	142800	168523150	41200	41200	41200	41200	11
404	20240705	142700	168069950	41200	41200	41200	41200	1
405	20240705	142600	168028750	41200	41250	41250	41200	2
406	20240705	142500	167946300	41200	41200	41250	41200	54
407	20240705	142400	165721400	41200	41200	41200	41200	3
408	20240705	142300	165597800	41200	41200	41200	41200	6
409	20240705	142200	165350600	41200	41200	41200	41200	7
410	20240705	142100	165062200	41200	41200	41200	41200	1
411	20240705	142000	165021000	41200	41200	41200	41200	1
412	20240705	141900	164979800	41200	41200	41200	41200	1
413	20240705	141800	164938600	41200	41250	41300	41200	8
414	20240705	141700	164608750	41200	41200	41200	41200	2
415	20240705	141600	164526350	41200	41200	41200	41200	1
416	20240705	141500	164485150	41250	41250	41250	41250	1
417	20240705	141400	164443900	41250	41200	41250	41200	36
418	20240705	141300	162959200	41250	41250	41250	41250	0
419	20240705	141200	162959200	41250	41250	41250	41250	2
420	20240705	141100	162876700	41250	41200	41250	41200	12
421	20240705	141000	162382000	41200	41200	41200	41200	0
422	20240705	140900	162382000	41200	41200	41200	41200	0
423	20240705	140800	162382000	41200	41200	41200	41200	0
424	20240705	140700	162382000	41200	41250	41350	41200	7
425	20240705	140600	162093400	41300	41300	41300	41300	0
426	20240705	140500	162093400	41300	41250	41350	41250	20
427	20240705	140400	161267600	41300	41350	41350	41200	14
428	20240705	140300	160690000	41250	41250	41250	41250	1
429	20240705	140200	160648750	41250	41300	41350	41250	21
430	20240705	140100	159780950	41300	41250	41300	41250	36
431	20240705	140000	158295400	41200	41200	41200	41200	28
432	20240705	135900	157141800	41200	41200	41200	41200	0
433	20240705	135800	157141800	41200	41200	41200	41200	0
434	20240705	135700	157141800	41200	41200	41200	41200	5
435	20240705	135600	156935800	41250	41250	41250	41250	1
436	20240705	135500	156894550	41250	41250	41250	41250	1
437	20240705	135400	156853300	41200	41200	41200	41200	8
438	20240705	135300	156523700	41200	41200	41250	41150	16
439	20240705	135200	155864800	41150	41150	41150	41150	2
440	20240705	135100	155782500	41150	41150	41150	41150	12
441	20240705	135000	155288700	41150	41150	41150	41150	6
442	20240705	134900	155041800	41100	41150	41150	41100	7
443	20240705	134800	154754050	41100	41100	41100	41100	0
444	20240705	134700	154754050	41100	41100	41100	41100	0
445	20240705	134600	154754050	41100	41150	41150	41100	20
446	20240705	134500	153931300	41150	41200	41200	41150	968
447	20240705	134400	114087050	41200	41200	41200	41200	0
448	20240705	134300	114087050	41200	41200	41200	41200	0
449	20240705	134200	114087050	41200	41200	41200	41200	7
450	20240705	134100	113798650	41250	41250	41250	41250	1
451	20240705	134000	113757400	41200	41200	41200	41200	0
452	20240705	133900	113757400	41200	41200	41200	41200	6
453	20240705	133800	113510200	41200	41200	41200	41200	6
454	20240705	133700	113263000	41200	41200	41200	41200	0
455	20240705	133600	113263000	41200	41200	41200	41200	0
456	20240705	133500	113263000	41200	41200	41200	41200	10
457	20240705	133400	112851000	41250	41200	41250	41200	8
458	20240705	133300	112521300	41200	41200	41200	41200	0
459	20240705	133200	112521300	41200	41200	41200	41200	0
460	20240705	133100	112521300	41200	41200	41200	41200	6
461	20240705	133000	112274100	41200	41200	41200	41200	4
462	20240705	132900	112109300	41200	41200	41200	41200	10
463	20240705	132800	111697300	41200	41200	41200	41200	6
464	20240705	132700	111450100	41200	41200	41200	41200	0
465	20240705	132600	111450100	41200	41200	41200	41200	0
466	20240705	132500	111450100	41200	41200	41200	41200	0
467	20240705	132400	111450100	41200	41200	41200	41200	5
468	20240705	132300	111244100	41300	41250	41300	41250	2
469	20240705	132200	111161550	41200	41200	41200	41200	5
470	20240705	132100	110955550	41200	41200	41200	41200	6
471	20240705	132000	110708350	41300	41250	41300	41250	4
472	20240705	131900	110543250	41250	41250	41250	41250	9
473	20240705	131800	110172000	41250	41250	41250	41250	10
474	20240705	131700	109759500	41200	41200	41200	41200	6
475	20240705	131600	109512300	41250	41250	41250	41250	0
476	20240705	131500	109512300	41250	41250	41250	41250	0
477	20240705	131400	109512300	41250	41200	41250	41200	12
478	20240705	131300	109017550	41250	41250	41250	41250	10
479	20240705	131200	108605050	41250	41250	41250	41250	0
480	20240705	131100	108605050	41250	41250	41250	41250	2
481	20240705	131000	108522550	41200	41200	41200	41200	6
482	20240705	130900	108275350	41250	41250	41250	41250	7
483	20240705	130800	107986600	41250	41250	41250	41250	2
484	20240705	130700	107904100	41200	41200	41200	41200	0
485	20240705	130600	107904100	41200	41200	41200	41200	6
486	20240705	130500	107656900	41250	41250	41250	41250	1
487	20240705	130400	107615650	41250	41250	41250	41250	2
488	20240705	130300	107533150	41200	41200	41200	41200	6
489	20240705	130200	107285950	41200	41200	41200	41200	0
490	20240705	130100	107285950	41200	41200	41200	41200	0
491	20240705	130000	107285950	41200	41200	41200	41200	50
492	20240705	125900	105225950	41200	41200	41200	41200	5
493	20240705	125800	105019950	41300	41300	41300	41300	1
494	20240705	125700	104978650	41250	41250	41250	41250	69
495	20240705	125600	102132400	41200	41200	41200	41200	6
496	20240705	125500	101885200	41200	41200	41200	41200	1
497	20240705	125400	101844000	41200	41200	41200	41200	0
498	20240705	125300	101844000	41200	41200	41200	41200	4
499	20240705	125200	101679200	41200	41200	41200	41200	6
500	20240705	125100	101432000	41300	41250	41300	41250	2
501	20240705	125000	101349450	41200	41200	41200	41200	0
502	20240705	124900	101349450	41200	41200	41200	41200	0
503	20240705	124800	101349450	41200	41250	41300	41200	8
504	20240705	124700	101019600	41300	41250	41300	41250	52
505	20240705	124600	98874550	41200	41200	41200	41200	2
506	20240705	124500	98792150	41200	41200	41200	41150	9
507	20240705	124400	98421650	41200	41200	41200	41200	2
508	20240705	124300	98339250	41250	41200	41250	41200	2
509	20240705	124200	98256800	41150	41150	41150	41150	0
510	20240705	124100	98256800	41150	41250	41250	41150	11
511	20240705	124000	97803800	41200	41200	41250	41200	19
512	20240705	123900	97020950	41150	41150	41150	41150	0
513	20240705	123800	97020950	41150	41150	41150	41150	5
514	20240705	123700	96815200	41200	41200	41200	41200	6
515	20240705	123600	96568000	41150	41150	41150	41150	7
516	20240705	123500	96279950	41150	41150	41150	41150	0
517	20240705	123400	96279950	41150	41150	41200	41150	23
518	20240705	123300	95333450	41150	41150	41150	41150	0
519	20240705	123200	95333450	41150	41150	41150	41150	0
520	20240705	123100	95333450	41150	41200	41200	41150	11
521	20240705	123000	94880750	41250	41250	41250	41250	3
522	20240705	122900	94757000	41200	41200	41200	41200	2
523	20240705	122800	94674600	41250	41200	41250	41200	8
524	20240705	122700	94344950	41150	41150	41150	41150	5
525	20240705	122600	94139200	41150	41150	41150	41150	0
526	20240705	122500	94139200	41150	41150	41150	41150	0
527	20240705	122400	94139200	41150	41150	41150	41150	0
528	20240705	122300	94139200	41150	41150	41150	41150	6
529	20240705	122200	93892300	41150	41150	41150	41150	0
530	20240705	122100	93892300	41150	41150	41150	41150	0
531	20240705	122000	93892300	41150	41150	41150	41150	6
532	20240705	121900	93645400	41200	41200	41200	41200	2
533	20240705	121800	93563000	41250	41250	41250	41200	3
534	20240705	121700	93439300	41200	41200	41200	41200	1
535	20240705	121600	93398100	41150	41200	41250	41150	7
536	20240705	121500	93109900	41250	41200	41250	41200	4
537	20240705	121400	92945050	41250	41250	41250	41250	0
538	20240705	121300	92945050	41250	41200	41250	41200	34
539	20240705	121200	91544200	41200	41200	41200	41200	0
540	20240705	121100	91544200	41200	41200	41200	41200	1
541	20240705	121000	91503000	41200	41200	41200	41200	0
542	20240705	120900	91503000	41200	41200	41200	41200	6
543	20240705	120800	91255800	41250	41250	41250	41250	0
544	20240705	120700	91255800	41250	41250	41250	41250	1
545	20240705	120600	91214550	41250	41200	41250	41200	7
546	20240705	120500	90926050	41200	41200	41200	41200	0
547	20240705	120400	90926050	41200	41200	41200	41200	0
548	20240705	120300	90926050	41200	41200	41200	41200	0
549	20240705	120200	90926050	41200	41200	41200	41200	6
550	20240705	120100	90678850	41200	41200	41200	41200	5
551	20240705	120000	90472850	41250	41200	41250	41200	4
552	20240705	115900	90308000	41250	41250	41250	41250	0
553	20240705	115800	90308000	41250	41200	41250	41200	13
554	20240705	115700	89772350	41200	41200	41200	41200	10
555	20240705	115600	89360350	41200	41200	41200	41200	1
556	20240705	115500	89319150	41200	41200	41200	41200	5
557	20240705	115400	89113150	41200	41200	41200	41200	1
558	20240705	115300	89071950	41200	41200	41200	41200	4
559	20240705	115200	88907150	41200	41200	41200	41200	0
560	20240705	115100	88907150	41200	41200	41200	41200	6
561	20240705	115000	88659950	41200	41200	41200	41200	0
562	20240705	114900	88659950	41200	41200	41200	41200	3
563	20240705	114800	88536350	41200	41200	41200	41200	6
564	20240705	114700	88289150	41250	41250	41250	41250	0
565	20240705	114600	88289150	41250	41250	41250	41250	2
566	20240705	114500	88206650	41200	41200	41200	41200	0
567	20240705	114400	88206650	41200	41200	41200	41200	6
568	20240705	114300	87959450	41200	41200	41200	41200	0
569	20240705	114200	87959450	41200	41200	41200	41200	1
570	20240705	114100	87918250	41150	41150	41150	41150	0
571	20240705	114000	87918250	41150	41200	41250	41150	7
572	20240705	113900	87630050	41250	41200	41250	41200	2
573	20240705	113800	87547600	41150	41150	41150	41150	0
574	20240705	113700	87547600	41150	41150	41150	41150	6
575	20240705	113600	87300700	41250	41250	41250	41250	0
576	20240705	113500	87300700	41250	41200	41250	41200	2
577	20240705	113400	87218250	41250	41200	41250	41200	2
578	20240705	113300	87135800	41150	41200	41250	41150	12
579	20240705	113200	86641450	41250	41150	41250	41150	12
580	20240705	113100	86147500	41150	41150	41150	41150	3
581	20240705	113000	86024050	41150	41150	41150	41150	5
582	20240705	112900	85818300	41150	41150	41150	41150	55
583	20240705	112800	83555050	41200	41200	41200	41200	0
584	20240705	112700	83555050	41200	41200	41250	41200	105
585	20240705	112600	79229000	41200	41200	41200	41200	6
586	20240705	112500	78981800	41250	41250	41250	41250	0
587	20240705	112400	78981800	41250	41250	41250	41250	1
588	20240705	112300	78940550	41200	41200	41200	41200	6
589	20240705	112200	78693350	41250	41250	41250	41250	0
590	20240705	112100	78693350	41250	41250	41250	41250	0
591	20240705	112000	78693350	41250	41250	41250	41250	10
592	20240705	111900	78280850	41200	41200	41200	41200	5
593	20240705	111800	78074850	41250	41250	41250	41250	3
594	20240705	111700	77951100	41250	41250	41250	41250	1
595	20240705	111600	77909850	41250	41250	41250	41250	3
596	20240705	111500	77786100	41200	41250	41250	41200	7
597	20240705	111400	77497650	41200	41200	41200	41200	0
598	20240705	111300	77497650	41200	41200	41200	41200	0
599	20240705	111200	77497650	41200	41200	41200	41200	6
600	20240705	111100	77250450	41200	41200	41200	41200	0
601	20240705	111000	77250450	41200	41200	41200	41200	0
602	20240705	110900	77250450	41200	41200	41200	41200	0
603	20240705	110800	77250450	41200	41250	41250	41200	6
604	20240705	110700	77003200	41200	41200	41200	41200	0
605	20240705	110600	77003200	41200	41200	41200	41200	0
606	20240705	110500	77003200	41200	41250	41250	41200	16
607	20240705	110400	76343950	41250	41250	41250	41250	3
608	20240705	110300	76220200	41250	41250	41250	41250	12
609	20240705	110200	75725200	41200	41200	41200	41200	0
610	20240705	110100	75725200	41200	41200	41200	41200	6
611	20240705	110000	75478000	41250	41250	41250	41250	1
612	20240705	105900	75436750	41200	41200	41200	41200	0
613	20240705	105800	75436750	41200	41200	41200	41200	1
614	20240705	105700	75395550	41200	41250	41250	41200	38
615	20240705	105600	73828300	41250	41250	41250	41250	1
616	20240705	105500	73787050	41250	41200	41250	41200	2
617	20240705	105400	73704600	41200	41200	41200	41200	6
618	20240705	105300	73457400	41250	41200	41250	41200	3
619	20240705	105200	73333700	41200	41200	41200	41200	0
620	20240705	105100	73333700	41200	41200	41200	41200	0
621	20240705	105000	73333700	41200	41200	41200	41200	6
622	20240705	104900	73086500	41250	41250	41250	41250	0
623	20240705	104800	73086500	41250	41250	41250	41250	1
624	20240705	104700	73045250	41200	41200	41200	41200	5
625	20240705	104600	72839250	41250	41250	41250	41250	2
626	20240705	104500	72756750	41250	41250	41250	41250	1
627	20240705	104400	72715500	41250	41250	41250	41250	2
628	20240705	104300	72633000	41200	41200	41250	41200	133
629	20240705	104200	67148200	41200	41200	41200	41200	0
630	20240705	104100	67148200	41200	41250	41250	41200	43
631	20240705	104000	65376550	41250	41200	41250	41200	7
632	20240705	103900	65088100	41200	41250	41250	41200	11
633	20240705	103800	64634550	41200	41200	41200	41200	10
634	20240705	103700	64222550	41250	41250	41250	41250	187
635	20240705	103600	56508800	41250	41250	41250	41250	5
636	20240705	103500	56302550	41300	41300	41300	41300	8
637	20240705	103400	55972150	41250	41250	41250	41250	0
638	20240705	103300	55972150	41250	41250	41250	41250	22
639	20240705	103200	55064650	41250	41300	41300	41250	12
640	20240705	103100	54569350	41300	41300	41300	41300	10
641	20240705	103000	54156350	41300	41300	41300	41300	7
642	20240705	102900	53867250	41300	41250	41300	41250	24
643	20240705	102800	52876350	41300	41300	41300	41300	1
644	20240705	102700	52835050	41300	41250	41300	41250	44
645	20240705	102600	51019550	41350	41350	41350	41350	0
646	20240705	102500	51019550	41350	41300	41350	41300	8
647	20240705	102400	50689100	41300	41250	41300	41250	15
648	20240705	102300	50070000	41250	41250	41250	41250	0
649	20240705	102200	50070000	41250	41250	41250	41250	5
650	20240705	102100	49863750	41300	41300	41300	41300	20
651	20240705	102000	49037750	41300	41300	41300	41300	5
652	20240705	101900	48831250	41300	41300	41300	41300	2
653	20240705	101800	48748650	41300	41250	41300	41250	18
654	20240705	101700	48005550	41250	41250	41250	41250	1
655	20240705	101600	47964300	41250	41250	41250	41250	0
656	20240705	101500	47964300	41250	41250	41250	41250	0
657	20240705	101400	47964300	41250	41250	41300	41250	13
658	20240705	101300	47427750	41300	41250	41300	41250	4
659	20240705	101200	47262650	41250	41250	41250	41250	2
660	20240705	101100	47180150	41300	41200	41300	41200	7
661	20240705	101000	46891600	41300	41250	41300	41250	2
662	20240705	100900	46809050	41300	41300	41300	41300	0
663	20240705	100800	46809050	41300	41250	41300	41250	2
664	20240705	100700	46726500	41200	41250	41250	41200	10
665	20240705	100600	46314300	41350	41250	41350	41250	4
666	20240705	100500	46149200	41200	41200	41200	41200	0
667	20240705	100400	46149200	41200	41200	41200	41200	6
668	20240705	100300	45902000	41250	41250	41250	41250	1
669	20240705	100200	45860750	41250	41250	41250	41250	2
670	20240705	100100	45778250	41200	41200	41200	41200	0
671	20240705	100000	45778250	41200	41200	41200	41200	5
672	20240705	095900	45572250	41150	41250	41250	41150	13
673	20240705	095800	45036350	41200	41200	41200	41200	0
674	20240705	095700	45036350	41200	41150	41200	41150	7
675	20240705	095600	44748250	41250	41250	41250	41250	0
676	20240705	095500	44748250	41250	41150	41250	41150	17
677	20240705	095400	44048550	41150	41150	41150	41150	0
678	20240705	095300	44048550	41150	41150	41150	41150	6
679	20240705	095200	43801650	41250	41200	41250	41200	8
680	20240705	095100	43471950	41200	41200	41200	41200	8
681	20240705	095000	43142350	41150	41150	41150	41150	0
682	20240705	094900	43142350	41150	41200	41250	41150	7
683	20240705	094800	42854150	41200	41200	41250	41200	12
684	20240705	094700	42359700	41200	41200	41200	41200	0
685	20240705	094600	42359700	41200	41200	41200	41200	6
686	20240705	094500	42112500	41350	41350	41350	41350	0
687	20240705	094400	42112500	41350	41250	41350	41250	101
688	20240705	094300	37941200	41350	41250	41400	41250	4
689	20240705	094200	37775950	41200	41200	41200	41200	6
690	20240705	094100	37528750	41350	41250	41350	41250	15
691	20240705	094000	36909900	41300	41250	41400	41250	3
692	20240705	093900	36785950	41400	41200	41400	41200	7
693	20240705	093800	36497300	41250	41250	41250	41250	0
694	20240705	093700	36497300	41250	41300	41350	41200	7
695	20240705	093600	36208400	41300	41300	41400	41200	16
696	20240705	093500	35547500	41200	41200	41300	41150	9
697	20240705	093400	35176900	41300	41250	41300	41150	51
698	20240705	093300	33075300	41250	41300	41300	41250	54
699	20240705	093200	30847600	41300	41300	41300	41300	7
700	20240705	093100	30558500	41250	41300	41300	41250	20
701	20240705	093000	29733350	41300	41300	41300	41300	42
702	20240705	092900	27998750	41300	41300	41300	41300	1
703	20240705	092800	27957450	41250	41300	41300	41250	6
704	20240705	092700	27709900	41300	41250	41300	41250	4
705	20240705	092600	27544850	41300	41300	41300	41300	5
706	20240705	092500	27338350	41300	41300	41300	41300	1
707	20240705	092400	27297050	41300	41200	41350	41200	60
708	20240705	092300	24823400	41200	41200	41200	41200	6
709	20240705	092200	24576200	41200	41200	41200	41200	22
710	20240705	092100	23669800	41150	41150	41150	41150	6
711	20240705	092000	23422900	41150	41150	41200	41150	13
712	20240705	091900	22887900	41200	41200	41200	41200	7
713	20240705	091800	22599500	41150	41150	41150	41150	0
714	20240705	091700	22599500	41150	41150	41150	41150	5
715	20240705	091600	22393750	41150	41150	41150	41150	0
716	20240705	091500	22393750	41150	41150	41150	41150	11
717	20240705	091400	21941100	41150	41150	41150	41150	2
718	20240705	091300	21858800	41150	41150	41150	41150	24
719	20240705	091200	20871200	41150	41200	41200	41150	19
720	20240705	091100	20088900	41200	41200	41200	41200	40
721	20240705	091000	18440900	41150	41200	41200	41150	3
722	20240705	090900	18317400	41150	41150	41150	41150	68
723	20240705	090800	15519200	41150	41150	41150	41150	14
724	20240705	090700	14943100	41100	41100	41100	41100	0
725	20240705	090600	14943100	41100	41150	41150	41100	107
726	20240705	090500	10541750	41150	41150	41150	41150	0
727	20240705	090400	10541750	41150	41200	41200	41150	110
728	20240705	090300	6015200	41200	41200	41200	41200	3
729	20240705	090200	5891600	41200	41200	41200	41200	34
730	20240705	090100	4490800	41200	41200	41200	41200	0
731	20240705	090000	4490800	41200	41200	41200	41200	109