KissMeData/267980/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210800	578429800	41150	41150	41150	41150	123
3	20240703	210700	578429800	41150	41150	41150	41150	0
4	20240703	210600	578429800	41150	41150	41150	41150	0
5	20240703	210500	578429800	41150	41150	41150	41150	0
6	20240703	210400	578429800	41150	41150	41150	41150	0
7	20240703	210300	578429800	41150	41150	41150	41150	0
8	20240703	210200	578429800	41150	41150	41150	41150	0
9	20240703	210100	578429800	41150	41150	41150	41150	0
10	20240703	210000	578429800	41150	41150	41150	41150	0
11	20240703	205900	578429800	41150	41150	41150	41150	0
12	20240703	205800	578429800	41150	41150	41150	41150	0
13	20240703	205700	578429800	41150	41150	41150	41150	0
14	20240703	205600	578429800	41150	41150	41150	41150	0
15	20240703	205500	578429800	41150	41150	41150	41150	0
16	20240703	205400	578429800	41150	41150	41150	41150	0
17	20240703	205300	578429800	41150	41150	41150	41150	0
18	20240703	205200	578429800	41150	41150	41150	41150	0
19	20240703	205100	578429800	41150	41150	41150	41150	0
20	20240703	205000	578429800	41150	41150	41150	41150	0
21	20240703	204900	578429800	41150	41150	41150	41150	0
22	20240703	204800	578429800	41150	41150	41150	41150	0
23	20240703	204700	578429800	41150	41150	41150	41150	0
24	20240703	204600	578429800	41150	41150	41150	41150	0
25	20240703	204500	578429800	41150	41150	41150	41150	0
26	20240703	204400	578429800	41150	41150	41150	41150	0
27	20240703	204300	578429800	41150	41150	41150	41150	0
28	20240703	204200	578429800	41150	41150	41150	41150	0
29	20240703	204100	578429800	41150	41150	41150	41150	0
30	20240703	204000	578429800	41150	41150	41150	41150	0
31	20240703	203900	578429800	41150	41150	41150	41150	0
32	20240703	203800	578429800	41150	41150	41150	41150	123
33	20240703	203700	578429800	41150	41150	41150	41150	0
34	20240703	203600	578429800	41150	41150	41150	41150	0
35	20240703	203500	578429800	41150	41150	41150	41150	0
36	20240703	203400	578429800	41150	41150	41150	41150	0
37	20240703	203300	578429800	41150	41150	41150	41150	0
38	20240703	203200	578429800	41150	41150	41150	41150	0
39	20240703	203100	578429800	41150	41150	41150	41150	0
40	20240703	203000	578429800	41150	41150	41150	41150	0
41	20240703	202900	578429800	41150	41150	41150	41150	0
42	20240703	202800	578429800	41150	41150	41150	41150	0
43	20240703	202700	578429800	41150	41150	41150	41150	0
44	20240703	202600	578429800	41150	41150	41150	41150	0
45	20240703	202500	578429800	41150	41150	41150	41150	0
46	20240703	202400	578429800	41150	41150	41150	41150	0
47	20240703	202300	578429800	41150	41150	41150	41150	0
48	20240703	202200	578429800	41150	41150	41150	41150	0
49	20240703	202100	578429800	41150	41150	41150	41150	0
50	20240703	202000	578429800	41150	41150	41150	41150	0
51	20240703	201900	578429800	41150	41150	41150	41150	0
52	20240703	201800	578429800	41150	41150	41150	41150	0
53	20240703	201700	578429800	41150	41150	41150	41150	0
54	20240703	201600	578429800	41150	41150	41150	41150	0
55	20240703	201500	578429800	41150	41150	41150	41150	0
56	20240703	201400	578429800	41150	41150	41150	41150	0
57	20240703	201300	578429800	41150	41150	41150	41150	0
58	20240703	201200	578429800	41150	41150	41150	41150	0
59	20240703	201100	578429800	41150	41150	41150	41150	0
60	20240703	201000	578429800	41150	41150	41150	41150	0
61	20240703	200900	578429800	41150	41150	41150	41150	0
62	20240703	200800	578429800	41150	41150	41150	41150	123
63	20240703	200700	578429800	41150	41150	41150	41150	0
64	20240703	200600	578429800	41150	41150	41150	41150	0
65	20240703	200500	578429800	41150	41150	41150	41150	0
66	20240703	200400	578429800	41150	41150	41150	41150	0
67	20240703	200300	578429800	41150	41150	41150	41150	0
68	20240703	200200	578429800	41150	41150	41150	41150	0
69	20240703	200100	578429800	41150	41150	41150	41150	0
70	20240703	200000	578429800	41150	41150	41150	41150	0
71	20240703	195900	578429800	41150	41150	41150	41150	0
72	20240703	195800	578429800	41150	41150	41150	41150	0
73	20240703	195700	578429800	41150	41150	41150	41150	0
74	20240703	195600	578429800	41150	41150	41150	41150	0
75	20240703	195500	578429800	41150	41150	41150	41150	0
76	20240703	195400	578429800	41150	41150	41150	41150	0
77	20240703	195300	578429800	41150	41150	41150	41150	0
78	20240703	195200	578429800	41150	41150	41150	41150	0
79	20240703	195100	578429800	41150	41150	41150	41150	0
80	20240703	195000	578429800	41150	41150	41150	41150	0
81	20240703	194900	578429800	41150	41150	41150	41150	0
82	20240703	194800	578429800	41150	41150	41150	41150	0
83	20240703	194700	578429800	41150	41150	41150	41150	0
84	20240703	194600	578429800	41150	41150	41150	41150	0
85	20240703	194500	578429800	41150	41150	41150	41150	0
86	20240703	194400	578429800	41150	41150	41150	41150	0
87	20240703	194300	578429800	41150	41150	41150	41150	0
88	20240703	194200	578429800	41150	41150	41150	41150	0
89	20240703	194100	578429800	41150	41150	41150	41150	0
90	20240703	194000	578429800	41150	41150	41150	41150	0
91	20240703	193900	578429800	41150	41150	41150	41150	0
92	20240703	193800	578429800	41150	41150	41150	41150	123
93	20240703	193700	578429800	41150	41150	41150	41150	0
94	20240703	193600	578429800	41150	41150	41150	41150	0
95	20240703	193500	578429800	41150	41150	41150	41150	0
96	20240703	193400	578429800	41150	41150	41150	41150	0
97	20240703	193300	578429800	41150	41150	41150	41150	0
98	20240703	193200	578429800	41150	41150	41150	41150	0
99	20240703	193100	578429800	41150	41150	41150	41150	0
100	20240703	193000	578429800	41150	41150	41150	41150	0
101	20240703	192900	578429800	41150	41150	41150	41150	0
102	20240703	192800	578429800	41150	41150	41150	41150	0
103	20240703	192700	578429800	41150	41150	41150	41150	0
104	20240703	192600	578429800	41150	41150	41150	41150	0
105	20240703	192500	578429800	41150	41150	41150	41150	0
106	20240703	192400	578429800	41150	41150	41150	41150	0
107	20240703	192300	578429800	41150	41150	41150	41150	0
108	20240703	192200	578429800	41150	41150	41150	41150	0
109	20240703	192100	578429800	41150	41150	41150	41150	0
110	20240703	192000	578429800	41150	41150	41150	41150	0
111	20240703	191900	578429800	41150	41150	41150	41150	0
112	20240703	191800	578429800	41150	41150	41150	41150	0
113	20240703	191700	578429800	41150	41150	41150	41150	0
114	20240703	191600	578429800	41150	41150	41150	41150	0
115	20240703	191500	578429800	41150	41150	41150	41150	0
116	20240703	191400	578429800	41150	41150	41150	41150	0
117	20240703	191300	578429800	41150	41150	41150	41150	0
118	20240703	191200	578429800	41150	41150	41150	41150	0
119	20240703	191100	578429800	41150	41150	41150	41150	0
120	20240703	191000	578429800	41150	41150	41150	41150	0
121	20240703	190900	578429800	41150	41150	41150	41150	0
122	20240703	190800	578429800	41150	41150	41150	41150	123
123	20240703	190700	578429800	41150	41150	41150	41150	0
124	20240703	190600	578429800	41150	41150	41150	41150	0
125	20240703	190500	578429800	41150	41150	41150	41150	0
126	20240703	190400	578429800	41150	41150	41150	41150	0
127	20240703	190300	578429800	41150	41150	41150	41150	0
128	20240703	190200	578429800	41150	41150	41150	41150	0
129	20240703	190100	578429800	41150	41150	41150	41150	0
130	20240703	190000	578429800	41150	41150	41150	41150	0
131	20240703	185900	578429800	41150	41150	41150	41150	0
132	20240703	185800	578429800	41150	41150	41150	41150	0
133	20240703	185700	578429800	41150	41150	41150	41150	0
134	20240703	185600	578429800	41150	41150	41150	41150	0
135	20240703	185500	578429800	41150	41150	41150	41150	0
136	20240703	185400	578429800	41150	41150	41150	41150	0
137	20240703	185300	578429800	41150	41150	41150	41150	0
138	20240703	185200	578429800	41150	41150	41150	41150	0
139	20240703	185100	578429800	41150	41150	41150	41150	0
140	20240703	185000	578429800	41150	41150	41150	41150	0
141	20240703	184900	578429800	41150	41150	41150	41150	0
142	20240703	184800	578429800	41150	41150	41150	41150	0
143	20240703	184700	578429800	41150	41150	41150	41150	0
144	20240703	184600	578429800	41150	41150	41150	41150	0
145	20240703	184500	578429800	41150	41150	41150	41150	0
146	20240703	184400	578429800	41150	41150	41150	41150	0
147	20240703	184300	578429800	41150	41150	41150	41150	0
148	20240703	184200	578429800	41150	41150	41150	41150	0
149	20240703	184100	578429800	41150	41150	41150	41150	0
150	20240703	184000	578429800	41150	41150	41150	41150	0
151	20240703	183900	578429800	41150	41150	41150	41150	0
152	20240703	183800	578429800	41150	41150	41150	41150	123
153	20240703	183700	578429800	41150	41150	41150	41150	0
154	20240703	183600	578429800	41150	41150	41150	41150	0
155	20240703	183500	578429800	41150	41150	41150	41150	0
156	20240703	183400	578429800	41150	41150	41150	41150	0
157	20240703	183300	578429800	41150	41150	41150	41150	0
158	20240703	183200	578429800	41150	41150	41150	41150	0
159	20240703	183100	578429800	41150	41150	41150	41150	0
160	20240703	183000	578429800	41150	41150	41150	41150	0
161	20240703	182900	578429800	41150	41150	41150	41150	0
162	20240703	182800	578429800	41150	41150	41150	41150	0
163	20240703	182700	578429800	41150	41150	41150	41150	0
164	20240703	182600	578429800	41150	41150	41150	41150	0
165	20240703	182500	578429800	41150	41150	41150	41150	0
166	20240703	182400	578429800	41150	41150	41150	41150	0
167	20240703	182300	578429800	41150	41150	41150	41150	0
168	20240703	182200	578429800	41150	41150	41150	41150	0
169	20240703	182100	578429800	41150	41150	41150	41150	0
170	20240703	182000	578429800	41150	41150	41150	41150	0
171	20240703	181900	578429800	41150	41150	41150	41150	0
172	20240703	181800	578429800	41150	41150	41150	41150	0
173	20240703	181700	578429800	41150	41150	41150	41150	0
174	20240703	181600	578429800	41150	41150	41150	41150	0
175	20240703	181500	578429800	41150	41150	41150	41150	0
176	20240703	181400	578429800	41150	41150	41150	41150	0
177	20240703	181300	578429800	41150	41150	41150	41150	0
178	20240703	181200	578429800	41150	41150	41150	41150	0
179	20240703	181100	578429800	41150	41150	41150	41150	0
180	20240703	181000	578429800	41150	41150	41150	41150	0
181	20240703	180900	578429800	41150	41150	41150	41150	0
182	20240703	180800	578429800	41150	41150	41150	41150	123
183	20240703	180700	578429800	41150	41150	41150	41150	0
184	20240703	180600	578429800	41150	41150	41150	41150	0
185	20240703	180500	578429800	41150	41150	41150	41150	0
186	20240703	180400	578429800	41150	41150	41150	41150	0
187	20240703	180300	578429800	41150	41150	41150	41150	0
188	20240703	180200	578429800	41150	41150	41150	41150	0
189	20240703	180100	578429800	41150	41150	41150	41150	0
190	20240703	180000	578429800	41150	41150	41150	41150	0
191	20240703	175900	578429800	41150	41150	41150	41150	0
192	20240703	175800	578429800	41150	41150	41150	41150	0
193	20240703	175700	578429800	41150	41150	41150	41150	0
194	20240703	175600	578429800	41150	41150	41150	41150	0
195	20240703	175500	578429800	41150	41150	41150	41150	0
196	20240703	175400	578429800	41150	41150	41150	41150	0
197	20240703	175300	578429800	41150	41150	41150	41150	0
198	20240703	175200	578429800	41150	41150	41150	41150	0
199	20240703	175100	578429800	41150	41150	41150	41150	0
200	20240703	175000	578429800	41150	41150	41150	41150	0
201	20240703	174900	578429800	41150	41150	41150	41150	0
202	20240703	174800	578429800	41150	41150	41150	41150	0
203	20240703	174700	578429800	41150	41150	41150	41150	0
204	20240703	174600	578429800	41150	41150	41150	41150	0
205	20240703	174500	578429800	41150	41150	41150	41150	0
206	20240703	174400	578429800	41150	41150	41150	41150	0
207	20240703	174300	578429800	41150	41150	41150	41150	0
208	20240703	174200	578429800	41150	41150	41150	41150	0
209	20240703	174100	578429800	41150	41150	41150	41150	0
210	20240703	174000	578429800	41150	41150	41150	41150	0
211	20240703	173900	578429800	41150	41150	41150	41150	0
212	20240703	173800	578429800	41150	41150	41150	41150	123
213	20240703	173700	578429800	41150	41150	41150	41150	0
214	20240703	173600	578429800	41150	41150	41150	41150	0
215	20240703	173500	578429800	41150	41150	41150	41150	0
216	20240703	173400	578429800	41150	41150	41150	41150	0
217	20240703	173300	578429800	41150	41150	41150	41150	0
218	20240703	173200	578429800	41150	41150	41150	41150	0
219	20240703	173100	578429800	41150	41150	41150	41150	0
220	20240703	173000	578429800	41150	41150	41150	41150	0
221	20240703	172900	578429800	41150	41150	41150	41150	0
222	20240703	172800	578429800	41150	41150	41150	41150	0
223	20240703	172700	578429800	41150	41150	41150	41150	0
224	20240703	172600	578429800	41150	41150	41150	41150	0
225	20240703	172500	578429800	41150	41150	41150	41150	0
226	20240703	172400	578429800	41150	41150	41150	41150	0
227	20240703	172300	578429800	41150	41150	41150	41150	0
228	20240703	172200	578429800	41150	41150	41150	41150	0
229	20240703	172100	578429800	41150	41150	41150	41150	0
230	20240703	172000	578429800	41150	41150	41150	41150	0
231	20240703	171900	578429800	41150	41150	41150	41150	0
232	20240703	171800	578429800	41150	41150	41150	41150	0
233	20240703	171700	578429800	41150	41150	41150	41150	0
234	20240703	171600	578429800	41150	41150	41150	41150	0
235	20240703	171500	578429800	41150	41150	41150	41150	0
236	20240703	171400	578429800	41150	41150	41150	41150	0
237	20240703	171300	578429800	41150	41150	41150	41150	0
238	20240703	171200	578429800	41150	41150	41150	41150	0
239	20240703	171100	578429800	41150	41150	41150	41150	0
240	20240703	171000	578429800	41150	41150	41150	41150	0
241	20240703	170900	578429800	41150	41150	41150	41150	0
242	20240703	170800	578429800	41150	41150	41150	41150	123
243	20240703	170700	578429800	41150	41150	41150	41150	0
244	20240703	170600	578429800	41150	41150	41150	41150	0
245	20240703	170500	578429800	41150	41150	41150	41150	0
246	20240703	170400	578429800	41150	41150	41150	41150	0
247	20240703	170300	578429800	41150	41150	41150	41150	0
248	20240703	170200	578429800	41150	41150	41150	41150	0
249	20240703	170100	578429800	41150	41150	41150	41150	0
250	20240703	170000	578429800	41150	41150	41150	41150	0
251	20240703	165900	578429800	41150	41150	41150	41150	0
252	20240703	165800	578429800	41150	41150	41150	41150	0
253	20240703	165700	578429800	41150	41150	41150	41150	0
254	20240703	165600	578429800	41150	41150	41150	41150	0
255	20240703	165500	578429800	41150	41150	41150	41150	0
256	20240703	165400	578429800	41150	41150	41150	41150	0
257	20240703	165300	578429800	41150	41150	41150	41150	0
258	20240703	165200	578429800	41150	41150	41150	41150	0
259	20240703	165100	578429800	41150	41150	41150	41150	0
260	20240703	165000	578429800	41150	41150	41150	41150	0
261	20240703	164900	578429800	41150	41150	41150	41150	0
262	20240703	164800	578429800	41150	41150	41150	41150	0
263	20240703	164700	578429800	41150	41150	41150	41150	0
264	20240703	164600	578429800	41150	41150	41150	41150	0
265	20240703	164500	578429800	41150	41150	41150	41150	0
266	20240703	164400	578429800	41150	41150	41150	41150	0
267	20240703	164300	578429800	41150	41150	41150	41150	0
268	20240703	164200	578429800	41150	41150	41150	41150	0
269	20240703	164100	578429800	41150	41150	41150	41150	0
270	20240703	164000	578429800	41150	41150	41150	41150	0
271	20240703	163900	578429800	41150	41150	41150	41150	0
272	20240703	163800	578429800	41150	41150	41150	41150	123
273	20240703	163700	578429800	41150	41150	41150	41150	0
274	20240703	163600	578429800	41150	41150	41150	41150	0
275	20240703	163500	578429800	41150	41150	41150	41150	0
276	20240703	163400	578429800	41150	41150	41150	41150	0
277	20240703	163300	578429800	41150	41150	41150	41150	0
278	20240703	163200	578429800	41150	41150	41150	41150	0
279	20240703	163100	578429800	41150	41150	41150	41150	0
280	20240703	163000	578429800	41150	41150	41150	41150	0
281	20240703	162900	578429800	41150	41150	41150	41150	0
282	20240703	162800	578429800	41150	41150	41150	41150	0
283	20240703	162700	578429800	41150	41150	41150	41150	0
284	20240703	162600	578429800	41150	41150	41150	41150	0
285	20240703	162500	578429800	41150	41150	41150	41150	0
286	20240703	162400	578429800	41150	41150	41150	41150	0
287	20240703	162300	578429800	41150	41150	41150	41150	0
288	20240703	162200	578429800	41150	41150	41150	41150	0
289	20240703	162100	578429800	41150	41150	41150	41150	0
290	20240703	162000	578429800	41150	41150	41150	41150	0
291	20240703	161900	578429800	41150	41150	41150	41150	0
292	20240703	161800	578429800	41150	41150	41150	41150	0
293	20240703	161700	578429800	41150	41150	41150	41150	0
294	20240703	161600	578429800	41150	41150	41150	41150	0
295	20240703	161500	578429800	41150	41150	41150	41150	0
296	20240703	161400	578429800	41150	41150	41150	41150	0
297	20240703	161300	578429800	41150	41150	41150	41150	0
298	20240703	161200	578429800	41150	41150	41150	41150	0
299	20240703	161100	578429800	41150	41150	41150	41150	0
300	20240703	161000	578429800	41150	41150	41150	41150	0
301	20240703	160900	578429800	41150	41150	41150	41150	0
302	20240703	160800	578429800	41150	41150	41150	41150	123
303	20240703	160700	578429800	41150	41150	41150	41150	0
304	20240703	160600	578429800	41150	41150	41150	41150	0
305	20240703	160500	578429800	41150	41150	41150	41150	0
306	20240703	160400	578429800	41150	41150	41150	41150	0
307	20240703	160300	578429800	41150	41150	41150	41150	0
308	20240703	160200	578429800	41150	41150	41150	41150	0
309	20240703	160100	578429800	41150	41150	41150	41150	0
310	20240703	160000	578429800	41150	41150	41150	41150	0
311	20240703	155900	578429800	41150	41150	41150	41150	0
312	20240703	155800	578429800	41150	41150	41150	41150	0
313	20240703	155700	578429800	41150	41150	41150	41150	0
314	20240703	155600	578429800	41150	41150	41150	41150	0
315	20240703	155500	578429800	41150	41150	41150	41150	0
316	20240703	155400	578429800	41150	41150	41150	41150	0
317	20240703	155300	578429800	41150	41150	41150	41150	0
318	20240703	155200	578429800	41150	41150	41150	41150	0
319	20240703	155100	578429800	41150	41150	41150	41150	0
320	20240703	155000	578429800	41150	41150	41150	41150	0
321	20240703	154900	578429800	41150	41150	41150	41150	0
322	20240703	154800	578429800	41150	41150	41150	41150	0
323	20240703	154700	578429800	41150	41150	41150	41150	0
324	20240703	154600	578429800	41150	41150	41150	41150	0
325	20240703	154500	578429800	41150	41150	41150	41150	0
326	20240703	154400	578429800	41150	41150	41150	41150	0
327	20240703	154300	578429800	41150	41150	41150	41150	0
328	20240703	154200	578429800	41150	41150	41150	41150	0
329	20240703	154100	578429800	41150	41150	41150	41150	0
330	20240703	154000	578429800	41150	41150	41150	41150	0
331	20240703	153900	578429800	41150	41150	41150	41150	0
332	20240703	153800	578429800	41150	41150	41150	41150	123
333	20240703	153700	578429800	41150	41150	41150	41150	0
334	20240703	153600	578429800	41150	41150	41150	41150	0
335	20240703	153500	578429800	41150	41150	41150	41150	0
336	20240703	153400	578429800	41150	41150	41150	41150	0
337	20240703	153300	578429800	41150	41150	41150	41150	0
338	20240703	153200	578429800	41150	41150	41150	41150	0
339	20240703	153100	578429800	41150	41150	41150	41150	0
340	20240703	153000	578429800	41150	41150	41150	41150	123
341	20240703	152900	573368350	41200	41200	41200	41200	0
342	20240703	152800	573368350	41200	41200	41200	41200	0
343	20240703	152700	573368350	41200	41200	41200	41200	0
344	20240703	152600	573368350	41200	41200	41200	41200	0
345	20240703	152500	573368350	41200	41200	41200	41200	0
346	20240703	152400	573368350	41200	41200	41200	41200	0
347	20240703	152300	573368350	41200	41200	41200	41200	0
348	20240703	152200	573368350	41200	41200	41200	41200	0
349	20240703	152100	573368350	41200	41200	41200	41200	0
350	20240703	152000	573368350	41200	41200	41200	41200	0
351	20240703	151900	573368350	41200	41300	41300	41200	24
352	20240703	151800	572377350	41300	41300	41300	41300	2
353	20240703	151700	572294750	41300	41300	41300	41300	52
354	20240703	151600	570147150	41300	41300	41300	41300	0
355	20240703	151500	570147150	41300	41300	41300	41300	0
356	20240703	151400	570147150	41300	41300	41300	41300	0
357	20240703	151300	570147150	41300	41250	41300	41250	98
358	20240703	151200	566104600	41250	41250	41250	41250	0
359	20240703	151100	566104600	41250	41250	41250	41250	7
360	20240703	151000	565815850	41250	41300	41300	41250	5
361	20240703	150900	565609400	41300	41300	41300	41300	6
362	20240703	150800	565361600	41300	41300	41300	41300	3
363	20240703	150700	565237700	41300	41300	41300	41300	1
364	20240703	150600	565196400	41300	41300	41300	41300	2
365	20240703	150500	565113800	41300	41200	41300	41200	68
366	20240703	150400	562306300	41250	41200	41250	41200	18
367	20240703	150300	561564650	41150	41150	41150	41150	0
368	20240703	150200	561564650	41150	41150	41150	41150	0
369	20240703	150100	561564650	41150	41150	41150	41150	0
370	20240703	150000	561564650	41150	41250	41250	41150	17
371	20240703	145900	560864950	41200	41200	41200	41200	49
372	20240703	145800	558846150	41200	41200	41200	41200	0
373	20240703	145700	558846150	41200	41200	41200	41200	106
374	20240703	145600	554478950	41200	41200	41200	41200	2
375	20240703	145500	554396550	41200	41200	41200	41200	0
376	20240703	145400	554396550	41200	41200	41200	41200	23
377	20240703	145300	553448950	41200	41200	41200	41200	5
378	20240703	145200	553242950	41200	41200	41200	41200	0
379	20240703	145100	553242950	41200	41200	41200	41200	0
380	20240703	145000	553242950	41200	41200	41200	41200	0
381	20240703	144900	553242950	41200	41200	41200	41200	2
382	20240703	144800	553160550	41250	41250	41250	41250	0
383	20240703	144700	553160550	41250	41200	41250	41200	9
384	20240703	144600	552789700	41250	41200	41250	41200	61
385	20240703	144500	550276450	41200	41200	41200	41200	0
386	20240703	144400	550276450	41200	41200	41200	41200	0
387	20240703	144300	550276450	41200	41200	41200	41200	0
388	20240703	144200	550276450	41200	41200	41200	41200	0
389	20240703	144100	550276450	41200	41200	41200	41200	0
390	20240703	144000	550276450	41200	41200	41200	41200	11
391	20240703	143900	549823250	41200	41200	41200	41200	0
392	20240703	143800	549823250	41200	41200	41200	41200	0
393	20240703	143700	549823250	41200	41200	41200	41200	2
394	20240703	143600	549740850	41200	41200	41200	41200	1
395	20240703	143500	549699650	41250	41250	41250	41250	0
396	20240703	143400	549699650	41250	41150	41250	41150	35
397	20240703	143300	548259300	41150	41150	41150	41150	1
398	20240703	143200	548218150	41100	41100	41100	41100	5
399	20240703	143100	548012650	41100	41100	41100	41100	0
400	20240703	143000	548012650	41100	41150	41150	41100	9
401	20240703	142900	547642700	41100	41100	41100	41100	7
402	20240703	142800	547355000	41100	41100	41100	41100	3
403	20240703	142700	547231700	41100	41100	41100	41100	7
404	20240703	142600	546944000	41100	41150	41150	41100	31
405	20240703	142500	545668650	41100	41100	41100	41100	6
406	20240703	142400	545422050	41100	41100	41100	41100	0
407	20240703	142300	545422050	41100	41150	41150	41100	86
408	20240703	142200	541884550	41150	41100	41150	41100	102
409	20240703	142100	537687350	41100	41100	41100	41100	6
410	20240703	142000	537440750	41100	41100	41100	41100	6
411	20240703	141900	537194150	41100	41100	41100	41100	0
412	20240703	141800	537194150	41100	41100	41100	41100	6
413	20240703	141700	536947550	41100	41100	41100	41100	110
414	20240703	141600	532426550	41100	41100	41100	41100	67
415	20240703	141500	529672850	41100	41100	41150	41100	19
416	20240703	141400	528891400	41100	41100	41100	41100	8
417	20240703	141300	528562600	41150	41150	41150	41150	7
418	20240703	141200	528274550	41100	41100	41100	41100	6
419	20240703	141100	528027950	41100	41100	41100	41100	6
420	20240703	141000	527781350	41100	41100	41100	41100	6
421	20240703	140900	527534750	41100	41100	41100	41100	16
422	20240703	140800	526877150	41100	41100	41100	41100	0
423	20240703	140700	526877150	41100	41100	41100	41100	11
424	20240703	140600	526425050	41100	41150	41150	41050	21
425	20240703	140500	525562150	41100	41100	41100	41100	6
426	20240703	140400	525315550	41100	41050	41100	41050	11
427	20240703	140300	524863750	41050	41050	41050	41050	0
428	20240703	140200	524863750	41050	41100	41100	41050	8
429	20240703	140100	524535250	41150	41100	41150	41050	17
430	20240703	140000	523836600	41100	41100	41100	41100	66
431	20240703	135900	521124000	41100	41100	41100	41100	17
432	20240703	135800	520425300	41100	41100	41100	41100	37
433	20240703	135700	518904600	41100	41100	41100	41100	29
434	20240703	135600	517712700	41100	41100	41100	41100	16
435	20240703	135500	517055100	41100	41100	41100	41100	18
436	20240703	135400	516315300	41100	41100	41100	41100	6
437	20240703	135300	516068700	41100	41100	41150	41100	21
438	20240703	135200	515205350	41100	41100	41100	41100	12
439	20240703	135100	514712150	41100	41100	41100	41100	16
440	20240703	135000	514054550	41100	41100	41100	41100	7
441	20240703	134900	513766850	41100	41100	41100	41100	16
442	20240703	134800	513109250	41100	41150	41150	41100	16
443	20240703	134700	512451600	41150	41100	41150	41100	23
444	20240703	134600	511505650	41100	41100	41100	41100	6
445	20240703	134500	511259050	41100	41100	41100	41100	15
446	20240703	134400	510642550	41100	41100	41100	41100	16
447	20240703	134300	509984950	41100	41100	41100	41100	15
448	20240703	134200	509368450	41100	41100	41100	41100	18
449	20240703	134100	508628650	41050	41050	41050	41050	16
450	20240703	134000	507971850	41050	41050	41050	41050	16
451	20240703	133900	507315050	41050	41050	41050	41050	26
452	20240703	133800	506247750	41100	41050	41100	41050	24
453	20240703	133700	505262150	41050	41050	41050	41050	6
454	20240703	133600	505015850	41100	41100	41100	41050	15
455	20240703	133500	504399800	41050	41050	41050	41050	16
456	20240703	133400	503743000	41050	41100	41100	41050	17
457	20240703	133300	503044650	41050	41050	41050	41050	8
458	20240703	133200	502716250	41050	41050	41050	41050	17
459	20240703	133100	502018400	41050	41050	41050	41050	9
460	20240703	133000	501648950	41050	41050	41100	41050	18
461	20240703	132900	500910000	41050	41050	41050	41050	7
462	20240703	132800	500622650	41050	41050	41050	41050	65
463	20240703	132700	497954400	41100	41050	41150	41050	24
464	20240703	132600	496968800	41050	41050	41050	41050	9
465	20240703	132500	496599350	41100	41050	41100	41050	8
466	20240703	132400	496270900	41050	41050	41050	41050	17
467	20240703	132300	495573050	41050	41050	41100	41050	606
468	20240703	132200	470696700	41100	41100	41100	41100	331
469	20240703	132100	457092600	41150	41100	41150	41100	19
470	20240703	132000	456311550	41100	41100	41100	41100	2
471	20240703	131900	456229350	41100	41100	41100	41100	18
472	20240703	131800	455489550	41100	41100	41100	41100	23
473	20240703	131700	454544250	41100	41100	41100	41100	21
474	20240703	131600	453681150	41100	41100	41100	41100	8
475	20240703	131500	453352350	41100	41100	41100	41100	10
476	20240703	131400	452941350	41100	41100	41150	41100	19
477	20240703	131300	452160400	41100	41100	41100	41100	16
478	20240703	131200	451502800	41100	41100	41100	41100	13
479	20240703	131100	450968500	41100	41100	41100	41100	17
480	20240703	131000	450269800	41150	41100	41150	41100	15
481	20240703	130900	449653000	41100	41150	41150	41100	89
482	20240703	130800	445993150	41100	41150	41150	41100	56
483	20240703	130700	443689050	41150	41150	41150	41150	17
484	20240703	130600	442989500	41200	41150	41200	41150	18
485	20240703	130500	442248700	41150	41150	41150	41150	10
486	20240703	130400	441837200	41150	41200	41200	41150	11
487	20240703	130300	441384350	41150	41150	41150	41150	16
488	20240703	130200	440725950	41150	41150	41200	41150	18
489	20240703	130100	439985200	41200	41150	41200	41150	17
490	20240703	130000	439285600	41200	41150	41250	41150	26
491	20240703	125900	438215200	41150	41150	41150	41150	345
492	20240703	125800	424018450	41200	41150	41200	41150	19
493	20240703	125700	423236450	41150	41200	41200	41150	20
494	20240703	125600	422413300	41150	41200	41200	41150	47
495	20240703	125500	420477250	41250	41200	41250	41200	9
496	20240703	125400	420106400	41200	41200	41200	41200	10
497	20240703	125300	419694400	41200	41200	41200	41200	14
498	20240703	125200	419117600	41250	41200	41250	41200	12
499	20240703	125100	418623100	41250	41250	41250	41250	7
500	20240703	125000	418334350	41200	41200	41200	41200	9
501	20240703	124900	417963550	41200	41200	41200	41200	10
502	20240703	124800	417551550	41200	41200	41200	41200	9
503	20240703	124700	417180750	41250	41250	41250	41250	38
504	20240703	124600	415613250	41200	41200	41200	41200	11
505	20240703	124500	415160050	41200	41200	41200	41200	9
506	20240703	124400	414789250	41200	41200	41200	41200	10
507	20240703	124300	414377250	41200	41200	41200	41200	9
508	20240703	124200	414006450	41200	41200	41200	41200	0
509	20240703	124100	414006450	41200	41250	41250	41200	11
510	20240703	124000	413553200	41200	41200	41200	41200	16
511	20240703	123900	412894000	41200	41200	41200	41150	12
512	20240703	123800	412400100	41200	41150	41200	41150	11
513	20240703	123700	411946950	41200	41150	41200	41150	68
514	20240703	123600	409145900	41150	41150	41150	41150	11
515	20240703	123500	408693250	41150	41150	41200	41150	70
516	20240703	123400	405810350	41150	41150	41150	41150	1
517	20240703	123300	405769200	41150	41200	41200	41150	14
518	20240703	123200	405192900	41150	41150	41150	41150	10
519	20240703	123100	404781400	41150	41150	41150	41150	10
520	20240703	123000	404369900	41150	41150	41150	41150	24
521	20240703	122900	403382300	41150	41150	41150	41150	10
522	20240703	122800	402970800	41150	41100	41150	41100	261
523	20240703	122700	392230700	41100	41100	41100	41100	11
524	20240703	122600	391778600	41100	41100	41100	41100	1
525	20240703	122500	391737500	41100	41100	41150	41100	145
526	20240703	122400	385777750	41100	41100	41100	41100	12
527	20240703	122300	385284550	41100	41100	41150	41100	70
528	20240703	122200	382407500	41100	41100	41100	41100	12
529	20240703	122100	381914300	41150	41100	41150	41100	5
530	20240703	122000	381708650	41100	41100	41100	41100	42
531	20240703	121900	379982450	41100	41100	41100	41100	12
532	20240703	121800	379489250	41100	41100	41100	41100	10
533	20240703	121700	379078250	41100	41100	41100	41100	1
534	20240703	121600	379037150	41100	41100	41100	41100	18
535	20240703	121500	378297350	41100	41100	41100	41100	10
536	20240703	121400	377886350	41100	41100	41100	41100	12
537	20240703	121300	377393150	41100	41100	41100	41100	4
538	20240703	121200	377228750	41100	41100	41100	41100	11
539	20240703	121100	376776650	41100	41100	41100	41100	12
540	20240703	121000	376283450	41150	41100	41150	41100	21
541	20240703	120900	375419800	41100	41100	41150	41100	134
542	20240703	120800	369912100	41150	41150	41150	41100	26
543	20240703	120700	368842700	41150	41150	41150	41150	772
544	20240703	120600	337074900	41150	41150	41150	41150	64
545	20240703	120500	334441300	41150	41150	41150	41150	9
546	20240703	120400	334070950	41200	41200	41200	41200	38
547	20240703	120300	332505350	41150	41150	41150	41150	12
548	20240703	120200	332011550	41150	41150	41150	41150	11
549	20240703	120100	331558900	41150	41150	41150	41150	11
550	20240703	120000	331106250	41150	41150	41150	41150	0
551	20240703	115900	331106250	41150	41200	41200	41150	36
552	20240703	115800	329624800	41200	41150	41200	41150	10
553	20240703	115700	329213250	41150	41150	41150	41150	10
554	20240703	115600	328801750	41200	41200	41200	41200	13
555	20240703	115500	328266150	41150	41150	41150	41150	10
556	20240703	115400	327854650	41150	41150	41150	41150	10
557	20240703	115300	327443150	41150	41200	41200	41150	11
558	20240703	115200	326990400	41200	41200	41200	41200	0
559	20240703	115100	326990400	41200	41200	41200	41150	92
560	20240703	115000	323200500	41200	41200	41200	41200	24
561	20240703	114900	322211700	41200	41200	41250	41200	17
562	20240703	114800	321511250	41200	41200	41200	41200	2
563	20240703	114700	321428850	41200	41200	41200	41200	10
564	20240703	114600	321016850	41250	41250	41250	41200	16
565	20240703	114500	320357450	41200	41200	41200	41200	11
566	20240703	114400	319904250	41200	41200	41200	41200	12
567	20240703	114300	319409850	41200	41200	41200	41200	17
568	20240703	114200	318709450	41200	41200	41200	41200	9
569	20240703	114100	318338650	41200	41250	41250	41200	12
570	20240703	114000	317844150	41200	41200	41200	41200	9
571	20240703	113900	317473350	41250	41250	41250	41250	2
572	20240703	113800	317390850	41250	41200	41250	41200	28
573	20240703	113700	316236350	41200	41200	41250	41200	11
574	20240703	113600	315783100	41200	41200	41200	41200	10
575	20240703	113500	315371100	41200	41200	41200	41200	0
576	20240703	113400	315371100	41200	41200	41200	41200	9
577	20240703	113300	315000300	41300	41200	41300	41200	22
578	20240703	113200	314093250	41200	41200	41200	41200	10
579	20240703	113100	313681250	41200	41200	41200	41200	0
580	20240703	113000	313681250	41200	41200	41200	41200	9
581	20240703	112900	313310450	41200	41200	41200	41200	10
582	20240703	112800	312898450	41200	41250	41250	41200	46
583	20240703	112700	311002150	41200	41200	41200	41200	10
584	20240703	112600	310590150	41200	41250	41250	41200	81
585	20240703	112500	307249150	41250	41250	41250	41250	10
586	20240703	112400	306836650	41300	41250	41300	41250	13
587	20240703	112300	306300300	41250	41250	41250	41250	9
588	20240703	112200	305929050	41250	41250	41250	41250	4
589	20240703	112100	305764050	41250	41250	41250	41250	149
590	20240703	112000	299617800	41250	41250	41250	41250	9
591	20240703	111900	299246550	41300	41250	41300	41250	27
592	20240703	111800	298131950	41250	41250	41250	41250	2
593	20240703	111700	298049450	41250	41250	41250	41250	10
594	20240703	111600	297636950	41250	41300	41300	41250	11
595	20240703	111500	297183150	41300	41250	41300	41250	11
596	20240703	111400	296729300	41250	41250	41250	41250	0
597	20240703	111300	296729300	41250	41250	41250	41250	108
598	20240703	111200	292274300	41250	41250	41300	41250	100
599	20240703	111100	288146250	41300	41250	41300	41250	13
600	20240703	111000	287609900	41250	41250	41300	41250	802
601	20240703	110900	254525850	41250	41250	41250	41250	8
602	20240703	110800	254195850	41250	41300	41300	41250	22
603	20240703	110700	253288300	41250	41250	41250	41250	11
604	20240703	110600	252834550	41300	41250	41300	41250	16
605	20240703	110500	252174300	41250	41300	41300	41250	4
606	20240703	110400	252009200	41250	41250	41250	41250	11
607	20240703	110300	251555450	41250	41250	41250	41250	14
608	20240703	110200	250977950	41300	41250	41300	41250	13
609	20240703	110100	250441600	41300	41300	41300	41300	1
610	20240703	110000	250400300	41250	41250	41300	41250	12
611	20240703	105900	249905250	41300	41300	41300	41250	49
612	20240703	105800	247882050	41300	41300	41300	41300	9
613	20240703	105700	247510350	41300	41300	41300	41300	40
614	20240703	105600	245858350	41300	41300	41300	41250	71
615	20240703	105500	242926550	41250	41250	41250	41250	10
616	20240703	105400	242514050	41300	41250	41300	41250	22
617	20240703	105300	241606500	41250	41250	41250	41250	0
618	20240703	105200	241606500	41250	41250	41250	41250	9
619	20240703	105100	241235250	41300	41250	41300	41250	11
620	20240703	105000	240781450	41300	41300	41350	41300	60
621	20240703	104900	238303300	41300	41300	41300	41300	10
622	20240703	104800	237890300	41300	41300	41300	41300	36
623	20240703	104700	236403500	41300	41300	41350	41300	10
624	20240703	104600	235990450	41400	41250	41400	41250	22
625	20240703	104500	235082000	41300	41300	41350	41300	20
626	20240703	104400	234255900	41300	41300	41300	41300	5
627	20240703	104300	234049400	41250	41300	41300	41250	16
628	20240703	104200	233389100	41300	41250	41300	41250	10
629	20240703	104100	232976550	41300	41300	41300	41250	12
630	20240703	104000	232481450	41300	41300	41300	41300	5
631	20240703	103900	232274950	41300	41300	41300	41300	4
632	20240703	103800	232109750	41300	41300	41300	41300	16
633	20240703	103700	231448950	41300	41300	41300	41300	9
634	20240703	103600	231077250	41300	41300	41300	41300	8
635	20240703	103500	230746850	41250	41250	41300	41250	59
636	20240703	103400	228310750	41300	41300	41300	41250	34
637	20240703	103300	226907050	41250	41250	41250	41250	12
638	20240703	103200	226412050	41250	41300	41300	41250	128
639	20240703	103100	221125700	41350	41350	41350	41350	1
640	20240703	103000	221084350	41350	41350	41350	41300	14
641	20240703	102900	220505950	41300	41350	41350	41300	24
642	20240703	102800	219514650	41350	41350	41350	41300	13
643	20240703	102700	218977600	41350	41300	41350	41300	21
644	20240703	102600	218109300	41300	41350	41350	41300	14
645	20240703	102500	217530950	41350	41350	41350	41300	473
646	20240703	102400	197972850	41350	41400	41400	41350	487
647	20240703	102300	177815850	41400	41400	41400	41400	0
648	20240703	102200	177815850	41400	41400	41400	41400	9
649	20240703	102100	177443250	41400	41400	41400	41400	10
650	20240703	102000	177029250	41450	41400	41450	41400	10
651	20240703	101900	176615200	41450	41450	41450	41450	2
652	20240703	101800	176532300	41400	41450	41550	41400	40
653	20240703	101700	174874600	41450	41400	41450	41400	58
654	20240703	101600	172471000	41450	41400	41450	41400	25
655	20240703	101500	171435850	41400	41450	41450	41400	2
656	20240703	101400	171353000	41400	41400	41400	41400	9
657	20240703	101300	170980400	41400	41400	41400	41400	10
658	20240703	101200	170566400	41400	41400	41400	41400	9
659	20240703	101100	170193800	41450	41400	41450	41400	40
660	20240703	101000	168536300	41400	41400	41400	41400	31
661	20240703	100900	167252900	41400	41450	41450	41400	44
662	20240703	100800	165429550	41450	41450	41450	41450	10
663	20240703	100700	165015050	41500	41450	41500	41450	22
664	20240703	100600	164102900	41500	41500	41500	41500	2
665	20240703	100500	164019900	41500	41550	41600	41500	15
666	20240703	100400	163396800	41500	41500	41550	41450	15
667	20240703	100300	162774700	41550	41450	41550	41450	26
668	20240703	100200	161695900	41450	41450	41450	41450	0
669	20240703	100100	161695900	41450	41500	41500	41450	25
670	20240703	100000	160659550	41500	41500	41500	41500	4
671	20240703	095900	160493550	41550	41450	41550	41450	56
672	20240703	095800	158169950	41500	41450	41550	41450	35
673	20240703	095700	156719000	41450	41450	41450	41450	6
674	20240703	095600	156470300	41450	41400	41450	41400	10
675	20240703	095500	156056250	41400	41450	41450	41400	15
676	20240703	095400	155435000	41400	41400	41400	41400	43
677	20240703	095300	153654800	41450	41400	41450	41400	23
678	20240703	095200	152702200	41400	41450	41450	41400	19
679	20240703	095100	151915250	41450	41400	41450	41400	22
680	20240703	095000	151003850	41450	41500	41550	41450	841
681	20240703	094900	116119950	41550	41550	41550	41550	2
682	20240703	094800	116036850	41500	41500	41500	41500	10
683	20240703	094700	115621850	41500	41500	41500	41500	9
684	20240703	094600	115248350	41500	41550	41550	41500	7
685	20240703	094500	114957550	41550	41550	41550	41550	9
686	20240703	094400	114583600	41550	41550	41550	41500	25
687	20240703	094300	113545300	41500	41550	41550	41500	57
688	20240703	094200	111179300	41550	41500	41550	41500	10
689	20240703	094100	110764250	41550	41550	41550	41550	0
690	20240703	094000	110764250	41550	41550	41550	41550	3
691	20240703	093900	110639600	41550	41550	41550	41550	9
692	20240703	093800	110265650	41550	41550	41550	41500	14
693	20240703	093700	109684450	41550	41550	41600	41550	28
694	20240703	093600	108521000	41500	41550	41550	41500	25
695	20240703	093500	107482300	41550	41550	41550	41550	1
696	20240703	093400	107440750	41550	41550	41550	41550	3
697	20240703	093300	107316100	41550	41550	41550	41550	2
698	20240703	093200	107233000	41500	41500	41500	41500	37
699	20240703	093100	105697500	41550	41550	41550	41550	1
700	20240703	093000	105655950	41550	41550	41550	41550	5
701	20240703	092900	105448200	41550	41500	41550	41500	20
702	20240703	092800	104618000	41550	41550	41550	41550	1
703	20240703	092700	104576450	41500	41550	41550	41500	4
704	20240703	092600	104410400	41550	41550	41550	41550	4
705	20240703	092500	104244200	41550	41600	41600	41500	479
706	20240703	092400	84345650	41600	41550	41600	41550	3
707	20240703	092300	84220900	41550	41600	41600	41550	13
708	20240703	092200	83680150	41600	41600	41600	41550	546
709	20240703	092100	60976850	41650	41650	41650	41650	3
710	20240703	092000	60851900	41650	41650	41650	41650	9
711	20240703	091900	60477050	41650	41650	41650	41650	83
712	20240703	091800	57020100	41650	41650	41650	41650	45
713	20240703	091700	55145850	41650	41650	41650	41650	50
714	20240703	091600	53063350	41700	41700	41700	41700	5
715	20240703	091500	52854850	41700	41650	41700	41600	148
716	20240703	091400	46689250	41700	41700	41700	41700	5
717	20240703	091300	46480750	41650	41650	41650	41650	22
718	20240703	091200	45564450	41650	41600	41650	41600	70
719	20240703	091100	42651650	41600	41600	41600	41600	47
720	20240703	091000	40696450	41650	41650	41650	41650	7
721	20240703	090900	40404900	41650	41650	41650	41600	57
722	20240703	090800	38032200	41650	41650	41650	41650	10
723	20240703	090700	37615700	41650	41550	41650	41550	9
724	20240703	090600	37241350	41550	41550	41700	41550	127
725	20240703	090500	31963300	41550	41550	41550	41550	15
726	20240703	090400	31340050	41550	41550	41550	41550	46
727	20240703	090300	29428750	41550	41500	41600	41500	142
728	20240703	090200	23530000	41600	41600	41600	41550	140
729	20240703	090100	17709750	41650	41650	41650	41650	32
730	20240703	090000	16376950	41700	41650	42600	41650	392