KissMeData/058610/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	194300	16747463850	27050	27050	27050	27050	11395
3	20240711	194200	16747463850	27050	27050	27050	27050	0
4	20240711	194100	16747463850	27050	27050	27050	27050	0
5	20240711	194000	16747463850	27050	27050	27050	27050	0
6	20240711	193900	16747463850	27050	27050	27050	27050	0
7	20240711	193800	16747463850	27050	27050	27050	27050	0
8	20240711	193700	16747463850	27050	27050	27050	27050	0
9	20240711	193600	16747463850	27050	27050	27050	27050	0
10	20240711	193500	16747463850	27050	27050	27050	27050	0
11	20240711	193400	16747463850	27050	27050	27050	27050	0
12	20240711	193300	16747463850	27050	27050	27050	27050	0
13	20240711	193200	16747463850	27050	27050	27050	27050	0
14	20240711	193100	16747463850	27050	27050	27050	27050	0
15	20240711	193000	16747463850	27050	27050	27050	27050	0
16	20240711	192900	16747463850	27050	27050	27050	27050	0
17	20240711	192800	16747463850	27050	27050	27050	27050	0
18	20240711	192700	16747463850	27050	27050	27050	27050	0
19	20240711	192600	16747463850	27050	27050	27050	27050	0
20	20240711	192500	16747463850	27050	27050	27050	27050	0
21	20240711	192400	16747463850	27050	27050	27050	27050	0
22	20240711	192300	16747463850	27050	27050	27050	27050	0
23	20240711	192200	16747463850	27050	27050	27050	27050	0
24	20240711	192100	16747463850	27050	27050	27050	27050	0
25	20240711	192000	16747463850	27050	27050	27050	27050	0
26	20240711	191900	16747463850	27050	27050	27050	27050	0
27	20240711	191800	16747463850	27050	27050	27050	27050	0
28	20240711	191700	16747463850	27050	27050	27050	27050	0
29	20240711	191600	16747463850	27050	27050	27050	27050	0
30	20240711	191500	16747463850	27050	27050	27050	27050	0
31	20240711	191400	16747463850	27050	27050	27050	27050	0
32	20240711	191300	16747463850	27050	27050	27050	27050	11395
33	20240711	191200	16747463850	27050	27050	27050	27050	0
34	20240711	191100	16747463850	27050	27050	27050	27050	0
35	20240711	191000	16747463850	27050	27050	27050	27050	0
36	20240711	190900	16747463850	27050	27050	27050	27050	0
37	20240711	190800	16747463850	27050	27050	27050	27050	0
38	20240711	190700	16747463850	27050	27050	27050	27050	0
39	20240711	190600	16747463850	27050	27050	27050	27050	0
40	20240711	190500	16747463850	27050	27050	27050	27050	0
41	20240711	190400	16747463850	27050	27050	27050	27050	0
42	20240711	190300	16747463850	27050	27050	27050	27050	0
43	20240711	190200	16747463850	27050	27050	27050	27050	0
44	20240711	190100	16747463850	27050	27050	27050	27050	0
45	20240711	190000	16747463850	27050	27050	27050	27050	0
46	20240711	185900	16747463850	27050	27050	27050	27050	0
47	20240711	185800	16747463850	27050	27050	27050	27050	0
48	20240711	185700	16747463850	27050	27050	27050	27050	0
49	20240711	185600	16747463850	27050	27050	27050	27050	0
50	20240711	185500	16747463850	27050	27050	27050	27050	0
51	20240711	185400	16747463850	27050	27050	27050	27050	0
52	20240711	185300	16747463850	27050	27050	27050	27050	0
53	20240711	185200	16747463850	27050	27050	27050	27050	0
54	20240711	185100	16747463850	27050	27050	27050	27050	0
55	20240711	185000	16747463850	27050	27050	27050	27050	0
56	20240711	184900	16747463850	27050	27050	27050	27050	0
57	20240711	184800	16747463850	27050	27050	27050	27050	0
58	20240711	184700	16747463850	27050	27050	27050	27050	0
59	20240711	184600	16747463850	27050	27050	27050	27050	0
60	20240711	184500	16747463850	27050	27050	27050	27050	0
61	20240711	184400	16747463850	27050	27050	27050	27050	0
62	20240711	184300	16747463850	27050	27050	27050	27050	11395
63	20240711	184200	16747463850	27050	27050	27050	27050	0
64	20240711	184100	16747463850	27050	27050	27050	27050	0
65	20240711	184000	16747463850	27050	27050	27050	27050	0
66	20240711	183900	16747463850	27050	27050	27050	27050	0
67	20240711	183800	16747463850	27050	27050	27050	27050	0
68	20240711	183700	16747463850	27050	27050	27050	27050	0
69	20240711	183600	16747463850	27050	27050	27050	27050	0
70	20240711	183500	16747463850	27050	27050	27050	27050	0
71	20240711	183400	16747463850	27050	27050	27050	27050	0
72	20240711	183300	16747463850	27050	27050	27050	27050	0
73	20240711	183200	16747463850	27050	27050	27050	27050	0
74	20240711	183100	16747463850	27050	27050	27050	27050	0
75	20240711	183000	16747463850	27050	27050	27050	27050	0
76	20240711	182900	16747463850	27050	27050	27050	27050	0
77	20240711	182800	16747463850	27050	27050	27050	27050	0
78	20240711	182700	16747463850	27050	27050	27050	27050	0
79	20240711	182600	16747463850	27050	27050	27050	27050	0
80	20240711	182500	16747463850	27050	27050	27050	27050	0
81	20240711	182400	16747463850	27050	27050	27050	27050	0
82	20240711	182300	16747463850	27050	27050	27050	27050	0
83	20240711	182200	16747463850	27050	27050	27050	27050	0
84	20240711	182100	16747463850	27050	27050	27050	27050	0
85	20240711	182000	16747463850	27050	27050	27050	27050	0
86	20240711	181900	16747463850	27050	27050	27050	27050	0
87	20240711	181800	16747463850	27050	27050	27050	27050	0
88	20240711	181700	16747463850	27050	27050	27050	27050	0
89	20240711	181600	16747463850	27050	27050	27050	27050	0
90	20240711	181500	16747463850	27050	27050	27050	27050	0
91	20240711	181400	16747463850	27050	27050	27050	27050	0
92	20240711	181300	16747463850	27050	27050	27050	27050	11395
93	20240711	181200	16747463850	27050	27050	27050	27050	0
94	20240711	181100	16747463850	27050	27050	27050	27050	0
95	20240711	181000	16747463850	27050	27050	27050	27050	0
96	20240711	180900	16747463850	27050	27050	27050	27050	0
97	20240711	180800	16747463850	27050	27050	27050	27050	0
98	20240711	180700	16747463850	27050	27050	27050	27050	0
99	20240711	180600	16747463850	27050	27050	27050	27050	0
100	20240711	180500	16747463850	27050	27050	27050	27050	0
101	20240711	180400	16747463850	27050	27050	27050	27050	0
102	20240711	180300	16747463850	27050	27050	27050	27050	0
103	20240711	180200	16747463850	27050	27050	27050	27050	0
104	20240711	180100	16747463850	27050	27050	27050	27050	0
105	20240711	180000	16747463850	27050	27050	27050	27050	0
106	20240711	175900	16747463850	27050	27050	27050	27050	0
107	20240711	175800	16747463850	27050	27050	27050	27050	0
108	20240711	175700	16747463850	27050	27050	27050	27050	0
109	20240711	175600	16747463850	27050	27050	27050	27050	0
110	20240711	175500	16747463850	27050	27050	27050	27050	0
111	20240711	175400	16747463850	27050	27050	27050	27050	0
112	20240711	175300	16747463850	27050	27050	27050	27050	0
113	20240711	175200	16747463850	27050	27050	27050	27050	0
114	20240711	175100	16747463850	27050	27050	27050	27050	0
115	20240711	175000	16747463850	27050	27050	27050	27050	0
116	20240711	174900	16747463850	27050	27050	27050	27050	0
117	20240711	174800	16747463850	27050	27050	27050	27050	0
118	20240711	174700	16747463850	27050	27050	27050	27050	0
119	20240711	174600	16747463850	27050	27050	27050	27050	0
120	20240711	174500	16747463850	27050	27050	27050	27050	0
121	20240711	174400	16747463850	27050	27050	27050	27050	0
122	20240711	174300	16747463850	27050	27050	27050	27050	11395
123	20240711	174200	16747463850	27050	27050	27050	27050	0
124	20240711	174100	16747463850	27050	27050	27050	27050	0
125	20240711	174000	16747463850	27050	27050	27050	27050	0
126	20240711	173900	16747463850	27050	27050	27050	27050	0
127	20240711	173800	16747463850	27050	27050	27050	27050	0
128	20240711	173700	16747463850	27050	27050	27050	27050	0
129	20240711	173600	16747463850	27050	27050	27050	27050	0
130	20240711	173500	16747463850	27050	27050	27050	27050	0
131	20240711	173400	16747463850	27050	27050	27050	27050	0
132	20240711	173300	16747463850	27050	27050	27050	27050	0
133	20240711	173200	16747463850	27050	27050	27050	27050	0
134	20240711	173100	16747463850	27050	27050	27050	27050	0
135	20240711	173000	16747463850	27050	27050	27050	27050	0
136	20240711	172900	16747463850	27050	27050	27050	27050	0
137	20240711	172800	16747463850	27050	27050	27050	27050	0
138	20240711	172700	16747463850	27050	27050	27050	27050	0
139	20240711	172600	16747463850	27050	27050	27050	27050	0
140	20240711	172500	16747463850	27050	27050	27050	27050	0
141	20240711	172400	16747463850	27050	27050	27050	27050	0
142	20240711	172300	16747463850	27050	27050	27050	27050	0
143	20240711	172200	16747463850	27050	27050	27050	27050	0
144	20240711	172100	16747463850	27050	27050	27050	27050	0
145	20240711	172000	16747463850	27050	27050	27050	27050	0
146	20240711	171900	16747463850	27050	27050	27050	27050	0
147	20240711	171800	16747463850	27050	27050	27050	27050	0
148	20240711	171700	16747463850	27050	27050	27050	27050	0
149	20240711	171600	16747463850	27050	27050	27050	27050	0
150	20240711	171500	16747463850	27050	27050	27050	27050	0
151	20240711	171400	16747463850	27050	27050	27050	27050	0
152	20240711	171300	16747463850	27050	27050	27050	27050	11395
153	20240711	171200	16747463850	27050	27050	27050	27050	0
154	20240711	171100	16747463850	27050	27050	27050	27050	0
155	20240711	171000	16747463850	27050	27050	27050	27050	0
156	20240711	170900	16747463850	27050	27050	27050	27050	0
157	20240711	170800	16747463850	27050	27050	27050	27050	0
158	20240711	170700	16747463850	27050	27050	27050	27050	0
159	20240711	170600	16747463850	27050	27050	27050	27050	0
160	20240711	170500	16747463850	27050	27050	27050	27050	0
161	20240711	170400	16747463850	27050	27050	27050	27050	0
162	20240711	170300	16747463850	27050	27050	27050	27050	0
163	20240711	170200	16747463850	27050	27050	27050	27050	0
164	20240711	170100	16747463850	27050	27050	27050	27050	0
165	20240711	170000	16747463850	27050	27050	27050	27050	0
166	20240711	165900	16747463850	27050	27050	27050	27050	0
167	20240711	165800	16747463850	27050	27050	27050	27050	0
168	20240711	165700	16747463850	27050	27050	27050	27050	0
169	20240711	165600	16747463850	27050	27050	27050	27050	0
170	20240711	165500	16747463850	27050	27050	27050	27050	0
171	20240711	165400	16747463850	27050	27050	27050	27050	0
172	20240711	165300	16747463850	27050	27050	27050	27050	0
173	20240711	165200	16747463850	27050	27050	27050	27050	0
174	20240711	165100	16747463850	27050	27050	27050	27050	0
175	20240711	165000	16747463850	27050	27050	27050	27050	0
176	20240711	164900	16747463850	27050	27050	27050	27050	0
177	20240711	164800	16747463850	27050	27050	27050	27050	0
178	20240711	164700	16747463850	27050	27050	27050	27050	0
179	20240711	164600	16747463850	27050	27050	27050	27050	0
180	20240711	164500	16747463850	27050	27050	27050	27050	0
181	20240711	164400	16747463850	27050	27050	27050	27050	0
182	20240711	164300	16747463850	27050	27050	27050	27050	11395
183	20240711	164200	16747463850	27050	27050	27050	27050	0
184	20240711	164100	16747463850	27050	27050	27050	27050	0
185	20240711	164000	16747463850	27050	27050	27050	27050	0
186	20240711	163900	16747463850	27050	27050	27050	27050	0
187	20240711	163800	16747463850	27050	27050	27050	27050	0
188	20240711	163700	16747463850	27050	27050	27050	27050	0
189	20240711	163600	16747463850	27050	27050	27050	27050	0
190	20240711	163500	16747463850	27050	27050	27050	27050	0
191	20240711	163400	16747463850	27050	27050	27050	27050	0
192	20240711	163300	16747463850	27050	27050	27050	27050	0
193	20240711	163200	16747463850	27050	27050	27050	27050	0
194	20240711	163100	16747463850	27050	27050	27050	27050	0
195	20240711	163000	16747463850	27050	27050	27050	27050	0
196	20240711	162900	16747463850	27050	27050	27050	27050	0
197	20240711	162800	16747463850	27050	27050	27050	27050	0
198	20240711	162700	16747463850	27050	27050	27050	27050	0
199	20240711	162600	16747463850	27050	27050	27050	27050	0
200	20240711	162500	16747463850	27050	27050	27050	27050	0
201	20240711	162400	16747463850	27050	27050	27050	27050	0
202	20240711	162300	16747463850	27050	27050	27050	27050	0
203	20240711	162200	16747463850	27050	27050	27050	27050	0
204	20240711	162100	16747463850	27050	27050	27050	27050	0
205	20240711	162000	16747463850	27050	27050	27050	27050	0
206	20240711	161900	16747463850	27050	27050	27050	27050	0
207	20240711	161800	16747463850	27050	27050	27050	27050	0
208	20240711	161700	16747463850	27050	27050	27050	27050	0
209	20240711	161600	16747463850	27050	27050	27050	27050	0
210	20240711	161500	16747463850	27050	27050	27050	27050	0
211	20240711	161400	16747463850	27050	27050	27050	27050	0
212	20240711	161300	16747463850	27050	27050	27050	27050	11395
213	20240711	161200	16747463850	27050	27050	27050	27050	0
214	20240711	161100	16747463850	27050	27050	27050	27050	0
215	20240711	161000	16747463850	27050	27050	27050	27050	0
216	20240711	160900	16747463850	27050	27050	27050	27050	0
217	20240711	160800	16747463850	27050	27050	27050	27050	0
218	20240711	160700	16747463850	27050	27050	27050	27050	0
219	20240711	160600	16747463850	27050	27050	27050	27050	0
220	20240711	160500	16747463850	27050	27050	27050	27050	0
221	20240711	160400	16747463850	27050	27050	27050	27050	0
222	20240711	160300	16747463850	27050	27050	27050	27050	0
223	20240711	160200	16747463850	27050	27050	27050	27050	0
224	20240711	160100	16747463850	27050	27050	27050	27050	0
225	20240711	160000	16747463850	27050	27050	27050	27050	0
226	20240711	155900	16747463850	27050	27050	27050	27050	0
227	20240711	155800	16747463850	27050	27050	27050	27050	0
228	20240711	155700	16747463850	27050	27050	27050	27050	0
229	20240711	155600	16747463850	27050	27050	27050	27050	0
230	20240711	155500	16747463850	27050	27050	27050	27050	0
231	20240711	155400	16747463850	27050	27050	27050	27050	0
232	20240711	155300	16747463850	27050	27050	27050	27050	0
233	20240711	155200	16747463850	27050	27050	27050	27050	0
234	20240711	155100	16747463850	27050	27050	27050	27050	0
235	20240711	155000	16747463850	27050	27050	27050	27050	0
236	20240711	154900	16747463850	27050	27050	27050	27050	0
237	20240711	154800	16747463850	27050	27050	27050	27050	0
238	20240711	154700	16747463850	27050	27050	27050	27050	0
239	20240711	154600	16747463850	27050	27050	27050	27050	0
240	20240711	154500	16747463850	27050	27050	27050	27050	0
241	20240711	154400	16747463850	27050	27050	27050	27050	0
242	20240711	154300	16747463850	27050	27050	27050	27050	11395
243	20240711	154200	16747463850	27050	27050	27050	27050	0
244	20240711	154100	16747463850	27050	27050	27050	27050	0
245	20240711	154000	16747463850	27050	27050	27050	27050	0
246	20240711	153900	16747463850	27050	27050	27050	27050	0
247	20240711	153800	16747463850	27050	27050	27050	27050	0
248	20240711	153700	16747463850	27050	27050	27050	27050	0
249	20240711	153600	16747463850	27050	27050	27050	27050	0
250	20240711	153500	16747463850	27050	27050	27050	27050	0
251	20240711	153400	16747463850	27050	27050	27050	27050	0
252	20240711	153300	16747463850	27050	27050	27050	27050	0
253	20240711	153200	16747463850	27050	27050	27050	27050	0
254	20240711	153100	16747463850	27050	27050	27050	27050	0
255	20240711	153000	16747463850	27050	27050	27050	27050	11395
256	20240711	152900	16439229100	27000	27000	27000	27000	0
257	20240711	152800	16439229100	27000	27000	27000	27000	0
258	20240711	152700	16439229100	27000	27000	27000	27000	0
259	20240711	152600	16439229100	27000	27000	27000	27000	0
260	20240711	152500	16439229100	27000	27000	27000	27000	0
261	20240711	152400	16439229100	27000	27000	27000	27000	0
262	20240711	152300	16439229100	27000	27000	27000	27000	0
263	20240711	152200	16439229100	27000	27000	27000	27000	0
264	20240711	152100	16439229100	27000	27000	27000	27000	0
265	20240711	152000	16439229100	27000	27000	27000	27000	0
266	20240711	151900	16439229100	27000	27000	27050	26950	2985
267	20240711	151800	16358645050	26950	26950	27000	26950	1496
268	20240711	151700	16318314700	26950	27000	27000	26950	794
269	20240711	151600	16296897850	26950	26950	26950	26900	974
270	20240711	151500	16270653650	26950	26950	26950	26800	11189
271	20240711	151400	15970739500	26850	26950	27000	26850	4989
272	20240711	151300	15836506350	26950	27000	27000	26950	721
273	20240711	151200	15817070850	27000	27000	27000	26950	357
274	20240711	151100	15807443600	27000	27000	27000	26900	1680
275	20240711	151000	15762128350	27000	26950	27000	26950	2311
276	20240711	150900	15699827800	27000	26950	27000	26950	1466
277	20240711	150800	15660280350	27000	26950	27000	26950	293
278	20240711	150700	15652374500	27000	27000	27000	26950	323
279	20240711	150600	15643653600	27000	27000	27050	26950	667
280	20240711	150500	15625644550	27000	27000	27050	26950	575
281	20240711	150400	15610120800	27000	27000	27050	26950	597
282	20240711	150300	15594027400	26950	27000	27100	26950	1710
283	20240711	150200	15547850500	27050	27050	27100	27000	683
284	20240711	150100	15529383700	27050	27050	27050	27000	945
285	20240711	150000	15503842400	27000	27050	27050	26950	1773
286	20240711	145900	15455969600	27050	27050	27100	27000	886
287	20240711	145800	15431997850	27000	27050	27050	27000	642
288	20240711	145700	15414632500	27050	27000	27050	27000	280
289	20240711	145600	15407064550	27050	27000	27050	27000	198
290	20240711	145500	15401712700	27000	27000	27050	27000	868
291	20240711	145400	15378257350	27000	26950	27000	26950	625
292	20240711	145300	15361383500	26950	26950	27000	26950	1449
293	20240711	145200	15322263650	27000	27000	27000	26950	156
294	20240711	145100	15318051700	27000	27000	27000	26950	355
295	20240711	145000	15308480750	27000	27000	27000	26950	209
296	20240711	144900	15302839950	26950	26950	27000	26950	186
297	20240711	144800	15297821700	27000	27000	27000	26900	772
298	20240711	144700	15277012250	26950	26950	27000	26950	1561
299	20240711	144600	15234900100	26950	26900	27000	26900	904
300	20240711	144500	15210570900	26950	26950	26950	26900	686
301	20240711	144400	15192083450	26950	26900	26950	26900	1070
302	20240711	144300	15163299250	26900	26900	26900	26900	146
303	20240711	144200	15159371850	26900	26900	26900	26850	500
304	20240711	144100	15145931250	26900	26900	26950	26850	447
305	20240711	144000	15133908300	26950	26950	26950	26900	171
306	20240711	143900	15129305100	26950	26950	26950	26900	862
307	20240711	143800	15106074700	26950	26950	26950	26900	515
308	20240711	143700	15092214200	26900	26900	26950	26900	607
309	20240711	143600	15075856550	26950	26950	26950	26950	357
310	20240711	143500	15066235400	26900	26850	26900	26850	577
311	20240711	143400	15050714200	26900	26900	26950	26850	663
312	20240711	143300	15032877450	26900	26900	26900	26850	250
313	20240711	143200	15026154800	26900	26850	26900	26850	103
314	20240711	143100	15023384600	26850	26850	26900	26800	704
315	20240711	143000	15004502150	26850	26850	26850	26800	557
316	20240711	142900	14989558300	26850	26900	26900	26850	783
317	20240711	142800	14968528100	26900	26850	26900	26800	432
318	20240711	142700	14956925200	26850	26900	26900	26800	903
319	20240711	142600	14932690500	26850	26850	26900	26850	333
320	20240711	142500	14923745100	26850	26850	26900	26850	774
321	20240711	142400	14902958700	26850	26900	26900	26850	301
322	20240711	142300	14894868600	26900	26900	26950	26900	888
323	20240711	142200	14870957550	26950	26900	26950	26900	221
324	20240711	142100	14865002350	26900	26950	26950	26900	194
325	20240711	142000	14859776300	26950	26950	26950	26900	483
326	20240711	141900	14846773400	26900	26950	26950	26900	81
327	20240711	141800	14844591450	26900	26950	26950	26900	298
328	20240711	141700	14836564300	26900	26900	26950	26900	255
329	20240711	141600	14829700800	26850	26900	26900	26850	1108
330	20240711	141500	14799895650	26900	26900	26900	26850	231
331	20240711	141400	14793684950	26900	26900	26900	26850	214
332	20240711	141300	14787933350	26900	26850	26900	26850	1672
333	20240711	141200	14743033550	26850	26850	26900	26850	269
334	20240711	141100	14735801400	26850	26900	26900	26850	594
335	20240711	141000	14719830350	26900	26900	26900	26850	611
336	20240711	140900	14703421400	26900	26850	26900	26850	241
337	20240711	140800	14696944100	26900	26850	26900	26850	212
338	20240711	140700	14691242000	26850	26850	26900	26850	244
339	20240711	140600	14684683850	26850	26850	26900	26850	763
340	20240711	140500	14664191600	26900	26850	26900	26850	718
341	20240711	140400	14644890300	26850	26900	26950	26850	720
342	20240711	140300	14625539300	26950	26950	27000	26900	1661
343	20240711	140200	14580804700	27000	27000	27000	26950	371
344	20240711	140100	14570788700	27000	27000	27000	26950	260
345	20240711	140000	14563771350	27000	27000	27000	26950	473
346	20240711	135900	14551001350	27000	26950	27000	26950	284
347	20240711	135800	14543341950	26950	27050	27050	26950	734
348	20240711	135700	14523526000	27000	26950	27000	26950	379
349	20240711	135600	14513294550	27000	26900	27000	26900	566
350	20240711	135500	14498047050	26900	26800	26900	26800	1371
351	20240711	135400	14461227700	26800	26850	26900	26800	552
352	20240711	135300	14446399750	26850	26950	26950	26800	6947
353	20240711	135200	14259787500	26950	26950	27000	26950	917
354	20240711	135100	14235069000	26950	27100	27100	26950	8953
355	20240711	135000	13993034400	27100	27100	27100	27050	138
356	20240711	134900	13989297050	27100	27100	27100	27050	288
357	20240711	134800	13981497300	27100	27100	27100	27050	318
358	20240711	134700	13972889700	27100	27100	27100	27050	168
359	20240711	134600	13968337950	27100	27100	27100	27050	384
360	20240711	134500	13957933750	27100	27100	27100	27050	495
361	20240711	134400	13944526750	27100	27100	27100	27050	373
362	20240711	134300	13934428600	27100	27050	27100	27050	113
363	20240711	134200	13931366700	27050	27100	27100	27050	114
364	20240711	134100	13928277400	27100	27100	27150	27050	449
365	20240711	134000	13916108100	27100	27100	27150	27100	658
366	20240711	133900	13898274000	27100	27100	27150	27100	710
367	20240711	133800	13879027700	27100	27100	27150	27100	62
368	20240711	133700	13877346000	27100	27100	27150	27100	481
369	20240711	133600	13864309800	27100	27050	27100	27050	871
370	20240711	133500	13840710600	27050	27050	27100	27050	629
371	20240711	133400	13823667500	27050	27050	27100	27050	382
372	20240711	133300	13813327000	27100	27100	27100	27050	250
373	20240711	133200	13806552400	27100	27100	27100	27050	355
374	20240711	133100	13796945100	27100	27050	27100	27050	184
375	20240711	133000	13791963750	27100	27050	27100	27050	1566
376	20240711	132900	13749596900	27050	27100	27100	27050	920
377	20240711	132800	13724684700	27100	27100	27150	27050	2001
378	20240711	132700	13670455450	27100	27150	27150	27100	1265
379	20240711	132600	13636111350	27150	27150	27150	27150	227
380	20240711	132500	13629948300	27150	27100	27150	27100	923
381	20240711	132400	13604901450	27150	27100	27150	27100	498
382	20240711	132300	13591398300	27150	27150	27150	27100	518
383	20240711	132200	13577340900	27150	27150	27150	27150	427
384	20240711	132100	13565747850	27150	27150	27200	27150	972
385	20240711	132000	13539352100	27150	27150	27150	27100	1080
386	20240711	131900	13510034550	27150	27150	27150	27100	249
387	20240711	131800	13503276250	27150	27150	27150	27100	190
388	20240711	131700	13498120300	27100	27150	27150	27100	168
389	20240711	131600	13493562800	27150	27200	27200	27150	1534
390	20240711	131500	13451911450	27200	27150	27200	27150	2219
391	20240711	131400	13391633250	27150	27050	27150	27050	2252
392	20240711	131300	13330530800	27100	27100	27100	27050	477
393	20240711	131200	13317613650	27100	27100	27100	27050	676
394	20240711	131100	13299298100	27150	27150	27150	27100	500
395	20240711	131000	13285738100	27100	27150	27150	27100	324
396	20240711	130900	13276944700	27150	27100	27150	27100	715
397	20240711	130800	13257547400	27100	27100	27150	27100	967
398	20240711	130700	13231322300	27150	27150	27150	27050	188
399	20240711	130600	13226224250	27100	27100	27150	27050	684
400	20240711	130500	13207687800	27100	27100	27150	27050	478
401	20240711	130400	13194732200	27100	27050	27100	27050	858
402	20240711	130300	13171491600	27050	27100	27100	27050	955
403	20240711	130200	13145654800	27050	27050	27100	27000	497
404	20240711	130100	13132204100	27000	27000	27100	27000	786
405	20240711	130000	13110968350	27000	27100	27100	27000	1025
406	20240711	125900	13083255550	27100	27050	27100	27000	1328
407	20240711	125800	13047380350	27050	27050	27100	27000	798
408	20240711	125700	13025789650	27050	27100	27100	27050	111
409	20240711	125600	13022784100	27100	27050	27100	27000	806
410	20240711	125500	13000987250	27050	27100	27100	27050	614
411	20240711	125400	12984370900	27100	27100	27100	27050	615
412	20240711	125300	12967727700	27100	27050	27100	27050	324
413	20240711	125200	12958948200	27100	27100	27150	27050	884
414	20240711	125100	12934980500	27100	27150	27150	27100	1998
415	20240711	125000	12880826650	27150	27200	27200	27150	2377
416	20240711	124900	12816277950	27150	27150	27200	27100	906
417	20240711	124800	12791676850	27150	27200	27200	27150	450
418	20240711	124700	12779437300	27200	27250	27250	27150	3877
419	20240711	124600	12673937800	27250	27100	27250	27100	7050
420	20240711	124500	12482300650	27100	27050	27150	27000	3898
421	20240711	124400	12376681650	27050	26950	27100	26950	5027
422	20240711	124300	12240737900	26950	26950	26950	26900	158
423	20240711	124200	12236479850	26950	27000	27000	26900	5209
424	20240711	124100	12096351450	26950	27000	27000	26950	181
425	20240711	124000	12091471600	26950	27000	27000	26950	386
426	20240711	123900	12081063550	27000	26950	27000	26950	124
427	20240711	123800	12077716950	26950	26950	27000	26950	106
428	20240711	123700	12074855350	26950	27000	27000	26950	194
429	20240711	123600	12069624850	27000	26950	27000	26950	143
430	20240711	123500	12065767950	26950	26950	27000	26900	2081
431	20240711	123400	12009701300	27000	27000	27000	26950	439
432	20240711	123300	11997864500	27000	26950	27000	26950	576
433	20240711	123200	11982316000	27000	27000	27000	26950	482
434	20240711	123100	11969302150	27000	26950	27000	26950	184
435	20240711	123000	11964336800	27000	26950	27000	26950	290
436	20240711	122900	11956512100	26950	27000	27000	26950	717
437	20240711	122800	11937158950	26950	27050	27050	26950	295
438	20240711	122700	11929200800	27000	27050	27050	26950	262
439	20240711	122600	11922126500	27050	27000	27050	27000	367
440	20240711	122500	11912213350	26950	27000	27000	26950	217
441	20240711	122400	11906362300	27050	27000	27050	26950	360
442	20240711	122300	11896639150	26950	26950	27000	26900	1791
443	20240711	122200	11848372150	26900	26900	26950	26900	489
444	20240711	122100	11835216200	26900	26900	26950	26900	384
445	20240711	122000	11824883500	26900	26950	26950	26900	793
446	20240711	121900	11803538000	26950	27000	27000	26900	4113
447	20240711	121800	11692803050	27000	27000	27050	27000	1491
448	20240711	121700	11652543850	27050	27050	27050	27000	358
449	20240711	121600	11642863050	27050	27050	27050	27000	140
450	20240711	121500	11639077050	27050	27050	27100	27000	1546
451	20240711	121400	11597251550	27100	27050	27100	27050	116
452	20240711	121300	11594110500	27050	27050	27100	27050	289
453	20240711	121200	11586287750	27100	27100	27100	27050	480
454	20240711	121100	11573298500	27050	27100	27100	27050	1556
455	20240711	121000	11531180300	27050	27100	27100	27050	401
456	20240711	120900	11520329300	27100	27100	27100	27050	731
457	20240711	120800	11500526300	27100	27000	27100	27000	2400
458	20240711	120700	11435582350	27050	27050	27050	26950	2333
459	20240711	120600	11372584300	27050	27050	27050	27050	287
460	20240711	120500	11364820950	27050	27050	27100	27050	524
461	20240711	120400	11350644850	27050	27100	27100	27050	793
462	20240711	120300	11329184500	27050	27100	27100	27050	1169
463	20240711	120200	11297557950	27100	27100	27100	27100	104
464	20240711	120100	11294739550	27050	27050	27100	27000	1002
465	20240711	120000	11267597100	27050	27100	27100	27050	392
466	20240711	115900	11256986450	27100	27100	27100	27050	299
467	20240711	115800	11248890150	27100	27000	27100	27000	4341
468	20240711	115700	11131296350	27000	27100	27100	27000	643
469	20240711	115600	11113907800	27050	27100	27100	27050	1581
470	20240711	115500	11071121050	27100	27050	27100	27000	2196
471	20240711	115400	11011655700	27050	27050	27050	27000	891
472	20240711	115300	10987583050	27000	26950	27000	26950	1681
473	20240711	115200	10942209900	27000	26950	27000	26950	407
474	20240711	115100	10931231800	26900	26950	26950	26900	1122
475	20240711	115000	10900995900	26950	26950	27000	26950	1610
476	20240711	114900	10857602150	26950	27100	27100	26950	2617
477	20240711	114800	10786900550	27050	27050	27100	27050	489
478	20240711	114700	10773657600	27100	27100	27100	27050	1752
479	20240711	114600	10726218900	27050	27150	27150	27050	9064
480	20240711	114500	10480435150	27150	27050	27150	27050	10649
481	20240711	114400	10191622500	27100	27000	27100	26950	15200
482	20240711	114300	9780837250	27000	26900	27000	26900	6109
483	20240711	114200	9616234100	26900	26900	26900	26850	1260
484	20240711	114100	9582342450	26900	26900	26950	26850	3584
485	20240711	114000	9485933350	26900	26850	26900	26800	2519
486	20240711	113900	9418310300	26800	26750	26850	26750	2496
487	20240711	113800	9351412950	26750	26750	26800	26750	43
488	20240711	113700	9350260900	26750	26800	26800	26750	1231
489	20240711	113600	9317279900	26850	26750	26850	26750	5048
490	20240711	113500	9182108600	26650	26700	26750	26650	643
491	20240711	113400	9164950500	26750	26750	26750	26700	253
492	20240711	113300	9158186300	26750	26700	26750	26650	510
493	20240711	113200	9144581050	26700	26700	26750	26700	58
494	20240711	113100	9143030600	26750	26750	26750	26700	180
495	20240711	113000	9138216550	26750	26750	26750	26700	322
496	20240711	112900	9129614900	26750	26750	26750	26700	244
497	20240711	112800	9123092350	26700	26700	26750	26700	375
498	20240711	112700	9113072750	26700	26750	26750	26700	163
499	20240711	112600	9108713800	26750	26700	26750	26700	3464
500	20240711	112500	9016184200	26650	26650	26650	26600	301
501	20240711	112400	9008162800	26600	26600	26650	26600	400
502	20240711	112300	8997521600	26600	26600	26650	26600	664
503	20240711	112200	8979855900	26600	26650	26700	26600	156
504	20240711	112100	8975699150	26650	26650	26700	26650	82
505	20240711	112000	8973513650	26650	26700	26700	26650	218
506	20240711	111900	8967700100	26700	26650	26700	26550	2325
507	20240711	111800	8905826550	26650	26650	26700	26650	613
508	20240711	111700	8889463750	26650	26700	26700	26650	316
509	20240711	111600	8881039850	26650	26600	26650	26600	278
510	20240711	111500	8873632700	26650	26600	26650	26600	253
511	20240711	111400	8866900600	26650	26700	26700	26600	1294
512	20240711	111300	8832448750	26700	26650	26700	26650	205
513	20240711	111200	8826982650	26700	26700	26700	26650	125
514	20240711	111100	8823650150	26700	26650	26700	26650	352
515	20240711	111000	8814261550	26650	26700	26700	26650	47
516	20240711	110900	8813006750	26650	26700	26700	26650	78
517	20240711	110800	8810926750	26650	26600	26650	26600	7
518	20240711	110700	8810740350	26600	26750	26750	26600	1663
519	20240711	110600	8766449750	26750	26700	26750	26650	205
520	20240711	110500	8760974800	26750	26750	26750	26650	885
521	20240711	110400	8737351350	26800	26850	26850	26700	433
522	20240711	110300	8725752600	26850	26650	26850	26650	2350
523	20240711	110200	8662794800	26700	26700	26700	26650	156
524	20240711	110100	8658629750	26650	26650	26700	26650	1518
525	20240711	110000	8618166100	26650	26650	26650	26650	310
526	20240711	105900	8609904600	26700	26650	26700	26650	133
527	20240711	105800	8606359000	26650	26650	26700	26650	112
528	20240711	105700	8603369200	26600	26650	26650	26600	634
529	20240711	105600	8586481700	26650	26650	26650	26600	778
530	20240711	105500	8565779650	26700	26600	26700	26600	194
531	20240711	105400	8560612350	26600	26650	26700	26600	800
532	20240711	105300	8539307400	26650	26700	26750	26650	1015
533	20240711	105200	8512252850	26700	26800	26800	26650	889
534	20240711	105100	8488502500	26800	26800	26800	26750	299
535	20240711	105000	8480495200	26750	26750	26750	26750	106
536	20240711	104900	8477659700	26750	26750	26750	26650	530
537	20240711	104800	8463485000	26750	26650	26750	26650	735
538	20240711	104700	8443850750	26650	26650	26700	26650	660
539	20240711	104600	8426258950	26700	26650	26700	26650	56
540	20240711	104500	8424765200	26700	26700	26700	26650	128
541	20240711	104400	8421351600	26700	26650	26700	26650	128
542	20240711	104300	8417936450	26650	26700	26700	26650	1031
543	20240711	104200	8390428750	26700	26750	26750	26700	80
544	20240711	104100	8388289050	26700	26700	26750	26650	290
545	20240711	104000	8380546000	26700	26650	26700	26600	1203
546	20240711	103900	8348451700	26600	26650	26700	26600	1572
547	20240711	103800	8306569600	26650	26700	26700	26650	1084
548	20240711	103700	8277627300	26700	26700	26750	26700	622
549	20240711	103600	8261019850	26750	26750	26750	26750	335
550	20240711	103500	8252058600	26750	26650	26750	26650	644
551	20240711	103400	8234848400	26650	26750	26750	26650	2204
552	20240711	103300	8176024600	26750	26750	26750	26700	407
553	20240711	103200	8165138550	26700	26800	26800	26700	255
554	20240711	103100	8158318050	26750	26850	26850	26750	2553
555	20240711	103000	8089980950	26850	26850	26850	26800	2040
556	20240711	102900	8035207000	26850	26800	26850	26750	1271
557	20240711	102800	8001142500	26800	26750	26800	26750	310
558	20240711	102700	7992847850	26800	26800	26800	26750	761
559	20240711	102600	7972461350	26800	26750	26800	26750	248
560	20240711	102500	7965820050	26800	26750	26800	26750	446
561	20240711	102400	7953872000	26750	26800	26800	26750	1089
562	20240711	102300	7924698150	26800	26850	26900	26800	1436
563	20240711	102200	7886147100	26850	26850	26850	26800	554
564	20240711	102100	7871273100	26850	26800	26850	26800	602
565	20240711	102000	7855125000	26800	26800	26850	26750	2204
566	20240711	101900	7796057400	26800	26700	26850	26650	5786
567	20240711	101800	7641059250	26700	26650	26700	26600	526
568	20240711	101700	7627027950	26650	26600	26650	26600	244
569	20240711	101600	7620525950	26650	26650	26650	26600	84
570	20240711	101500	7618290000	26650	26600	26700	26600	373
571	20240711	101400	7608364750	26600	26650	26700	26600	716
572	20240711	101300	7589317750	26650	26600	26650	26550	772
573	20240711	101200	7568768650	26600	26550	26600	26550	277
574	20240711	101100	7561413700	26550	26500	26600	26450	4630
575	20240711	101000	7438692650	26500	26550	26550	26500	1265
576	20240711	100900	7405168100	26500	26550	26550	26500	300
577	20240711	100800	7397212400	26550	26500	26550	26450	1713
578	20240711	100700	7351862600	26500	26500	26550	26400	6516
579	20240711	100600	7179372850	26500	26600	26650	26500	3552
580	20240711	100500	7085008300	26650	26650	26700	26650	854
581	20240711	100400	7062248250	26700	26700	26700	26650	559
582	20240711	100300	7047342400	26700	26750	26750	26700	548
583	20240711	100200	7032705700	26650	26700	26750	26650	259
584	20240711	100100	7025789000	26700	26800	26800	26650	681
585	20240711	100000	7007605400	26750	26800	26850	26750	1925
586	20240711	095900	6956069950	26800	26850	26850	26800	1165
587	20240711	095800	6924833250	26900	26900	26950	26800	3105
588	20240711	095700	6841335850	26900	26950	27000	26900	9092
589	20240711	095600	6596319300	26950	26850	26950	26850	9789
590	20240711	095500	6332768400	26850	26750	26850	26700	3646
591	20240711	095400	6235073550	26700	26650	26700	26650	1046
592	20240711	095300	6207161600	26650	26650	26700	26650	675
593	20240711	095200	6189149800	26650	26700	26700	26650	888
594	20240711	095100	6165454600	26700	26600	26700	26500	1430
595	20240711	095000	6127442200	26600	26500	26600	26500	1277
596	20240711	094900	6093598250	26500	26550	26550	26500	6740
597	20240711	094800	5914903850	26550	26650	26650	26550	583
598	20240711	094700	5899393550	26600	26650	26650	26550	4445
599	20240711	094600	5781189050	26750	26700	26750	26700	739
600	20240711	094500	5761456850	26750	26700	26750	26650	1125
601	20240711	094400	5731395300	26700	26700	26750	26700	498
602	20240711	094300	5718095250	26700	26700	26750	26650	1164
603	20240711	094200	5687031950	26700	26750	26800	26650	2470
604	20240711	094100	5621090050	26800	26850	26850	26700	2730
605	20240711	094000	5548005650	26850	26900	26950	26750	5472
606	20240711	093900	5400957750	26900	26800	26900	26750	4952
607	20240711	093800	5268099800	26800	26750	26850	26750	6471
608	20240711	093700	5094653500	26750	26700	26750	26700	2881
609	20240711	093600	5017642050	26650	26700	26700	26650	1075
610	20240711	093500	4988989350	26700	26650	26700	26650	2528
611	20240711	093400	4921610750	26650	26700	26700	26600	1056
612	20240711	093300	4893432100	26700	26650	26700	26600	278
613	20240711	093200	4886022000	26650	26700	26700	26600	775
614	20240711	093100	4865367300	26600	26650	26700	26550	2614
615	20240711	093000	4795794100	26650	26650	26700	26650	2663
616	20240711	092900	4724752900	26700	26500	26700	26500	2607
617	20240711	092800	4655450400	26500	26550	26550	26400	2587
618	20240711	092700	4586996850	26500	26550	26550	26500	573
619	20240711	092600	4571786950	26500	26500	26550	26500	483
620	20240711	092500	4558984000	26500	26500	26500	26450	1349
621	20240711	092400	4523241750	26500	26500	26550	26500	1528
622	20240711	092300	4482746750	26500	26500	26550	26500	1301
623	20240711	092200	4448266850	26500	26450	26500	26450	836
624	20240711	092100	4426150000	26400	26350	26450	26350	1797
625	20240711	092000	4378709150	26350	26350	26400	26300	5892
626	20240711	091900	4223475550	26300	26350	26400	26300	6246
627	20240711	091800	4058984600	26400	26400	26450	26350	9295
628	20240711	091700	3813826900	26400	26450	26450	26400	2881
629	20240711	091600	3737753200	26400	26450	26500	26400	2212
630	20240711	091500	3679268700	26500	26450	26500	26450	2737
631	20240711	091400	3606874800	26450	26500	26500	26400	2979
632	20240711	091300	3528083150	26450	26550	26550	26450	4928
633	20240711	091200	3397493550	26500	26550	26550	26450	2675
634	20240711	091100	3326593900	26550	26600	26650	26500	2308
635	20240711	091000	3265268800	26550	26750	26750	26550	5429
636	20240711	090900	3120619050	26750	26850	26900	26700	10453
637	20240711	090800	2840186800	26850	26650	26850	26650	5506
638	20240711	090700	2692755150	26650	26550	26700	26500	5083
639	20240711	090600	2557461350	26500	26400	26550	26400	3914
640	20240711	090500	2453771000	26400	26450	26500	26350	9055
641	20240711	090400	2214566850	26400	26600	26650	26400	23607
642	20240711	090300	1587727050	26600	26700	26750	26600	7524
643	20240711	090200	1387164800	26750	26800	26850	26650	8174
644	20240711	090100	1168478150	26800	26750	26850	26700	7070
645	20240711	090000	979290250	26750	26800	26850	26700	36358