KissMeData/013030/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190000	978208700	27600	27600	27600	27600	940
3	20240701	185900	978208700	27600	27600	27600	27600	0
4	20240701	185800	978208700	27600	27600	27600	27600	0
5	20240701	185700	978208700	27600	27600	27600	27600	0
6	20240701	185600	978208700	27600	27600	27600	27600	0
7	20240701	185500	978208700	27600	27600	27600	27600	0
8	20240701	185400	978208700	27600	27600	27600	27600	0
9	20240701	185300	978208700	27600	27600	27600	27600	0
10	20240701	185200	978208700	27600	27600	27600	27600	0
11	20240701	185100	978208700	27600	27600	27600	27600	0
12	20240701	185000	978208700	27600	27600	27600	27600	0
13	20240701	184900	978208700	27600	27600	27600	27600	0
14	20240701	184800	978208700	27600	27600	27600	27600	0
15	20240701	184700	978208700	27600	27600	27600	27600	0
16	20240701	184600	978208700	27600	27600	27600	27600	0
17	20240701	184500	978208700	27600	27600	27600	27600	0
18	20240701	184400	978208700	27600	27600	27600	27600	0
19	20240701	184300	978208700	27600	27600	27600	27600	0
20	20240701	184200	978208700	27600	27600	27600	27600	0
21	20240701	184100	978208700	27600	27600	27600	27600	0
22	20240701	184000	978208700	27600	27600	27600	27600	0
23	20240701	183900	978208700	27600	27600	27600	27600	0
24	20240701	183800	978208700	27600	27600	27600	27600	0
25	20240701	183700	978208700	27600	27600	27600	27600	0
26	20240701	183600	978208700	27600	27600	27600	27600	0
27	20240701	183500	978208700	27600	27600	27600	27600	0
28	20240701	183400	978208700	27600	27600	27600	27600	0
29	20240701	183300	978208700	27600	27600	27600	27600	0
30	20240701	183200	978208700	27600	27600	27600	27600	0
31	20240701	183100	978208700	27600	27600	27600	27600	0
32	20240701	183000	978208700	27600	27600	27600	27600	940
33	20240701	182900	978208700	27600	27600	27600	27600	0
34	20240701	182800	978208700	27600	27600	27600	27600	0
35	20240701	182700	978208700	27600	27600	27600	27600	0
36	20240701	182600	978208700	27600	27600	27600	27600	0
37	20240701	182500	978208700	27600	27600	27600	27600	0
38	20240701	182400	978208700	27600	27600	27600	27600	0
39	20240701	182300	978208700	27600	27600	27600	27600	0
40	20240701	182200	978208700	27600	27600	27600	27600	0
41	20240701	182100	978208700	27600	27600	27600	27600	0
42	20240701	182000	978208700	27600	27600	27600	27600	0
43	20240701	181900	978208700	27600	27600	27600	27600	0
44	20240701	181800	978208700	27600	27600	27600	27600	0
45	20240701	181700	978208700	27600	27600	27600	27600	0
46	20240701	181600	978208700	27600	27600	27600	27600	0
47	20240701	181500	978208700	27600	27600	27600	27600	0
48	20240701	181400	978208700	27600	27600	27600	27600	0
49	20240701	181300	978208700	27600	27600	27600	27600	0
50	20240701	181200	978208700	27600	27600	27600	27600	0
51	20240701	181100	978208700	27600	27600	27600	27600	0
52	20240701	181000	978208700	27600	27600	27600	27600	0
53	20240701	180900	978208700	27600	27600	27600	27600	0
54	20240701	180800	978208700	27600	27600	27600	27600	0
55	20240701	180700	978208700	27600	27600	27600	27600	0
56	20240701	180600	978208700	27600	27600	27600	27600	0
57	20240701	180500	978208700	27600	27600	27600	27600	0
58	20240701	180400	978208700	27600	27600	27600	27600	0
59	20240701	180300	978208700	27600	27600	27600	27600	0
60	20240701	180200	978208700	27600	27600	27600	27600	0
61	20240701	180100	978208700	27600	27600	27600	27600	0
62	20240701	180000	978208700	27600	27600	27600	27600	940
63	20240701	175900	978208700	27600	27600	27600	27600	0
64	20240701	175800	978208700	27600	27600	27600	27600	0
65	20240701	175700	978208700	27600	27600	27600	27600	0
66	20240701	175600	978208700	27600	27600	27600	27600	0
67	20240701	175500	978208700	27600	27600	27600	27600	0
68	20240701	175400	978208700	27600	27600	27600	27600	0
69	20240701	175300	978208700	27600	27600	27600	27600	0
70	20240701	175200	978208700	27600	27600	27600	27600	0
71	20240701	175100	978208700	27600	27600	27600	27600	0
72	20240701	175000	978208700	27600	27600	27600	27600	0
73	20240701	174900	978208700	27600	27600	27600	27600	0
74	20240701	174800	978208700	27600	27600	27600	27600	0
75	20240701	174700	978208700	27600	27600	27600	27600	0
76	20240701	174600	978208700	27600	27600	27600	27600	0
77	20240701	174500	978208700	27600	27600	27600	27600	0
78	20240701	174400	978208700	27600	27600	27600	27600	0
79	20240701	174300	978208700	27600	27600	27600	27600	0
80	20240701	174200	978208700	27600	27600	27600	27600	0
81	20240701	174100	978208700	27600	27600	27600	27600	0
82	20240701	174000	978208700	27600	27600	27600	27600	0
83	20240701	173900	978208700	27600	27600	27600	27600	0
84	20240701	173800	978208700	27600	27600	27600	27600	0
85	20240701	173700	978208700	27600	27600	27600	27600	0
86	20240701	173600	978208700	27600	27600	27600	27600	0
87	20240701	173500	978208700	27600	27600	27600	27600	0
88	20240701	173400	978208700	27600	27600	27600	27600	0
89	20240701	173300	978208700	27600	27600	27600	27600	0
90	20240701	173200	978208700	27600	27600	27600	27600	0
91	20240701	173100	978208700	27600	27600	27600	27600	0
92	20240701	173000	978208700	27600	27600	27600	27600	940
93	20240701	172900	978208700	27600	27600	27600	27600	0
94	20240701	172800	978208700	27600	27600	27600	27600	0
95	20240701	172700	978208700	27600	27600	27600	27600	0
96	20240701	172600	978208700	27600	27600	27600	27600	0
97	20240701	172500	978208700	27600	27600	27600	27600	0
98	20240701	172400	978208700	27600	27600	27600	27600	0
99	20240701	172300	978208700	27600	27600	27600	27600	0
100	20240701	172200	978208700	27600	27600	27600	27600	0
101	20240701	172100	978208700	27600	27600	27600	27600	0
102	20240701	172000	978208700	27600	27600	27600	27600	0
103	20240701	171900	978208700	27600	27600	27600	27600	0
104	20240701	171800	978208700	27600	27600	27600	27600	0
105	20240701	171700	978208700	27600	27600	27600	27600	0
106	20240701	171600	978208700	27600	27600	27600	27600	0
107	20240701	171500	978208700	27600	27600	27600	27600	0
108	20240701	171400	978208700	27600	27600	27600	27600	0
109	20240701	171300	978208700	27600	27600	27600	27600	0
110	20240701	171200	978208700	27600	27600	27600	27600	0
111	20240701	171100	978208700	27600	27600	27600	27600	0
112	20240701	171000	978208700	27600	27600	27600	27600	0
113	20240701	170900	978208700	27600	27600	27600	27600	0
114	20240701	170800	978208700	27600	27600	27600	27600	0
115	20240701	170700	978208700	27600	27600	27600	27600	0
116	20240701	170600	978208700	27600	27600	27600	27600	0
117	20240701	170500	978208700	27600	27600	27600	27600	0
118	20240701	170400	978208700	27600	27600	27600	27600	0
119	20240701	170300	978208700	27600	27600	27600	27600	0
120	20240701	170200	978208700	27600	27600	27600	27600	0
121	20240701	170100	978208700	27600	27600	27600	27600	0
122	20240701	170000	978208700	27600	27600	27600	27600	940
123	20240701	165900	978208700	27600	27600	27600	27600	0
124	20240701	165800	978208700	27600	27600	27600	27600	0
125	20240701	165700	978208700	27600	27600	27600	27600	0
126	20240701	165600	978208700	27600	27600	27600	27600	0
127	20240701	165500	978208700	27600	27600	27600	27600	0
128	20240701	165400	978208700	27600	27600	27600	27600	0
129	20240701	165300	978208700	27600	27600	27600	27600	0
130	20240701	165200	978208700	27600	27600	27600	27600	0
131	20240701	165100	978208700	27600	27600	27600	27600	0
132	20240701	165000	978208700	27600	27600	27600	27600	0
133	20240701	164900	978208700	27600	27600	27600	27600	0
134	20240701	164800	978208700	27600	27600	27600	27600	0
135	20240701	164700	978208700	27600	27600	27600	27600	0
136	20240701	164600	978208700	27600	27600	27600	27600	0
137	20240701	164500	978208700	27600	27600	27600	27600	0
138	20240701	164400	978208700	27600	27600	27600	27600	0
139	20240701	164300	978208700	27600	27600	27600	27600	0
140	20240701	164200	978208700	27600	27600	27600	27600	0
141	20240701	164100	978208700	27600	27600	27600	27600	0
142	20240701	164000	978208700	27600	27600	27600	27600	0
143	20240701	163900	978208700	27600	27600	27600	27600	0
144	20240701	163800	978208700	27600	27600	27600	27600	0
145	20240701	163700	978208700	27600	27600	27600	27600	0
146	20240701	163600	978208700	27600	27600	27600	27600	0
147	20240701	163500	978208700	27600	27600	27600	27600	0
148	20240701	163400	978208700	27600	27600	27600	27600	0
149	20240701	163300	978208700	27600	27600	27600	27600	0
150	20240701	163200	978208700	27600	27600	27600	27600	0
151	20240701	163100	978208700	27600	27600	27600	27600	0
152	20240701	163000	978208700	27600	27600	27600	27600	940
153	20240701	162900	978208700	27600	27600	27600	27600	0
154	20240701	162800	978208700	27600	27600	27600	27600	0
155	20240701	162700	978208700	27600	27600	27600	27600	0
156	20240701	162600	978208700	27600	27600	27600	27600	0
157	20240701	162500	978208700	27600	27600	27600	27600	0
158	20240701	162400	978208700	27600	27600	27600	27600	0
159	20240701	162300	978208700	27600	27600	27600	27600	0
160	20240701	162200	978208700	27600	27600	27600	27600	0
161	20240701	162100	978208700	27600	27600	27600	27600	0
162	20240701	162000	978208700	27600	27600	27600	27600	0
163	20240701	161900	978208700	27600	27600	27600	27600	0
164	20240701	161800	978208700	27600	27600	27600	27600	0
165	20240701	161700	978208700	27600	27600	27600	27600	0
166	20240701	161600	978208700	27600	27600	27600	27600	0
167	20240701	161500	978208700	27600	27600	27600	27600	0
168	20240701	161400	978208700	27600	27600	27600	27600	0
169	20240701	161300	978208700	27600	27600	27600	27600	0
170	20240701	161200	978208700	27600	27600	27600	27600	0
171	20240701	161100	978208700	27600	27600	27600	27600	0
172	20240701	161000	978208700	27600	27600	27600	27600	0
173	20240701	160900	978208700	27600	27600	27600	27600	0
174	20240701	160800	978208700	27600	27600	27600	27600	0
175	20240701	160700	978208700	27600	27600	27600	27600	0
176	20240701	160600	978208700	27600	27600	27600	27600	0
177	20240701	160500	978208700	27600	27600	27600	27600	0
178	20240701	160400	978208700	27600	27600	27600	27600	0
179	20240701	160300	978208700	27600	27600	27600	27600	0
180	20240701	160200	978208700	27600	27600	27600	27600	0
181	20240701	160100	978208700	27600	27600	27600	27600	0
182	20240701	160000	978208700	27600	27600	27600	27600	940
183	20240701	155900	978208700	27600	27600	27600	27600	0
184	20240701	155800	978208700	27600	27600	27600	27600	0
185	20240701	155700	978208700	27600	27600	27600	27600	0
186	20240701	155600	978208700	27600	27600	27600	27600	0
187	20240701	155500	978208700	27600	27600	27600	27600	0
188	20240701	155400	978208700	27600	27600	27600	27600	0
189	20240701	155300	978208700	27600	27600	27600	27600	0
190	20240701	155200	978208700	27600	27600	27600	27600	0
191	20240701	155100	978208700	27600	27600	27600	27600	0
192	20240701	155000	978208700	27600	27600	27600	27600	0
193	20240701	154900	978208700	27600	27600	27600	27600	0
194	20240701	154800	978208700	27600	27600	27600	27600	0
195	20240701	154700	978208700	27600	27600	27600	27600	0
196	20240701	154600	978208700	27600	27600	27600	27600	0
197	20240701	154500	978208700	27600	27600	27600	27600	0
198	20240701	154400	978208700	27600	27600	27600	27600	0
199	20240701	154300	978208700	27600	27600	27600	27600	0
200	20240701	154200	978208700	27600	27600	27600	27600	0
201	20240701	154100	978208700	27600	27600	27600	27600	0
202	20240701	154000	978208700	27600	27600	27600	27600	0
203	20240701	153900	978208700	27600	27600	27600	27600	0
204	20240701	153800	978208700	27600	27600	27600	27600	0
205	20240701	153700	978208700	27600	27600	27600	27600	0
206	20240701	153600	978208700	27600	27600	27600	27600	0
207	20240701	153500	978208700	27600	27600	27600	27600	0
208	20240701	153400	978208700	27600	27600	27600	27600	0
209	20240701	153300	978208700	27600	27600	27600	27600	0
210	20240701	153200	978208700	27600	27600	27600	27600	0
211	20240701	153100	978208700	27600	27600	27600	27600	0
212	20240701	153000	978208700	27600	27600	27600	27600	1880
213	20240701	152900	952264700	27650	27650	27650	27650	0
214	20240701	152800	952264700	27650	27650	27650	27650	0
215	20240701	152700	952264700	27650	27650	27650	27650	0
216	20240701	152600	952264700	27650	27650	27650	27650	0
217	20240701	152500	952264700	27650	27650	27650	27650	0
218	20240701	152400	952264700	27650	27650	27650	27650	0
219	20240701	152300	952264700	27650	27650	27650	27650	0
220	20240701	152200	952264700	27650	27650	27650	27650	0
221	20240701	152100	952264700	27650	27650	27650	27650	0
222	20240701	152000	952264700	27650	27650	27650	27650	0
223	20240701	151900	952264700	27650	27650	27700	27600	73
224	20240701	151800	950247250	27700	27700	27700	27700	29
225	20240701	151700	949443950	27700	27650	27700	27650	55
226	20240701	151600	947922750	27700	27700	27700	27650	62
227	20240701	151500	946205650	27650	27650	27700	27650	20
228	20240701	151400	945652400	27650	27700	27700	27650	55
229	20240701	151300	944131350	27650	27650	27700	27650	15
230	20240701	151200	943716300	27700	27650	27700	27650	70
231	20240701	151100	941780300	27700	27700	27700	27650	72
232	20240701	151000	939786200	27700	27700	27700	27650	60
233	20240701	150900	938126800	27650	27700	27700	27650	12
234	20240701	150800	937794700	27650	27700	27700	27650	54
235	20240701	150700	936301350	27700	27650	27700	27650	188
236	20240701	150600	931094200	27700	27650	27700	27650	97
237	20240701	150500	928409750	27700	27650	27700	27650	52
238	20240701	150400	926971700	27650	27650	27700	27650	58
239	20240701	150300	925367700	27700	27650	27700	27650	52
240	20240701	150200	923927850	27700	27700	27700	27650	93
241	20240701	150100	921354200	27650	27700	27700	27650	19
242	20240701	150000	920828350	27650	27650	27700	27650	67
243	20240701	145900	918975000	27650	27650	27700	27650	77
244	20240701	145800	916844700	27700	27650	27700	27650	112
245	20240701	145700	913742600	27700	27650	27700	27650	54
246	20240701	145600	912249250	27650	27650	27700	27650	30
247	20240701	145500	911419450	27650	27650	27650	27650	43
248	20240701	145400	910230500	27650	27650	27650	27650	0
249	20240701	145300	910230500	27650	27700	27700	27650	80
250	20240701	145200	908016650	27650	27650	27650	27650	0
251	20240701	145100	908016650	27650	27650	27650	27650	43
252	20240701	145000	906827700	27700	27700	27700	27700	0
253	20240701	144900	906827700	27700	27650	27700	27650	56
254	20240701	144800	905278650	27700	27700	27700	27700	36
255	20240701	144700	904281450	27700	27700	27700	27650	712
256	20240701	144600	884593500	27700	27700	27700	27700	188
257	20240701	144500	879385900	27700	27700	27700	27700	3
258	20240701	144400	879302800	27650	27700	27700	27650	43
259	20240701	144300	878112950	27700	27700	27700	27700	0
260	20240701	144200	878112950	27700	27700	27700	27700	43
261	20240701	144100	876921850	27750	27750	27750	27750	46
262	20240701	144000	875645350	27750	27750	27750	27750	43
263	20240701	143900	874452100	27750	27750	27750	27750	0
264	20240701	143800	874452100	27750	27750	27750	27750	44
265	20240701	143700	873231100	27750	27750	27750	27750	0
266	20240701	143600	873231100	27750	27800	27800	27750	69
267	20240701	143500	871315100	27800	27800	27800	27800	7
268	20240701	143400	871120500	27750	27750	27750	27750	44
269	20240701	143300	869899500	27800	27800	27800	27800	0
270	20240701	143200	869899500	27800	27800	27800	27800	4
271	20240701	143100	869788300	27750	27750	27750	27750	44
272	20240701	143000	868567300	27800	27800	27800	27800	2
273	20240701	142900	868511700	27750	27750	27800	27750	743
274	20240701	142800	847858600	27750	27750	27750	27750	0
275	20240701	142700	847858600	27750	27750	27750	27750	45
276	20240701	142600	846609850	27800	27750	27800	27750	9
277	20240701	142500	846360000	27800	27750	27800	27750	45
278	20240701	142400	845111200	27800	27800	27800	27750	203
279	20240701	142300	839467900	27800	27800	27800	27750	79
280	20240701	142200	837274000	27750	27750	27750	27750	4
281	20240701	142100	837163000	27750	27750	27750	27750	46
282	20240701	142000	835886500	27750	27800	27800	27750	3
283	20240701	141900	835803200	27750	27800	27800	27750	45
284	20240701	141800	834554400	27800	27750	27800	27750	3
285	20240701	141700	834471100	27750	27750	27750	27750	291
286	20240701	141600	826395850	27750	27800	27800	27750	47
287	20240701	141500	825091450	27800	27700	27800	27700	208
288	20240701	141400	819328200	27700	27700	27700	27700	188
289	20240701	141300	814120600	27750	27800	27800	27750	195
290	20240701	141200	808709300	27750	27750	27750	27750	46
291	20240701	141100	807432800	27750	27750	27750	27750	1
292	20240701	141000	807405050	27750	27800	27800	27750	47
293	20240701	140900	806100750	27750	27800	27800	27750	3
294	20240701	140800	806017450	27750	27750	27750	27750	44
295	20240701	140700	804796450	27750	27800	27800	27750	3
296	20240701	140600	804713150	27800	27750	27800	27750	47
297	20240701	140500	803408850	27800	27800	27800	27800	0
298	20240701	140400	803408850	27800	27750	27800	27750	101
299	20240701	140300	800603400	27800	27800	27800	27800	1
300	20240701	140200	800575600	27750	27800	27800	27750	7
301	20240701	140100	800381100	27750	27800	27800	27750	50
302	20240701	140000	798993400	27800	27800	27800	27800	104
303	20240701	135900	796102200	27750	27750	27750	27750	46
304	20240701	135800	794825700	27800	27750	27800	27750	40
305	20240701	135700	793713800	27750	27750	27750	27750	105
306	20240701	135600	790800050	27800	27750	27800	27750	29
307	20240701	135500	789993900	27750	27750	27750	27750	46
308	20240701	135400	788717400	27800	27800	27800	27800	24
309	20240701	135300	788050200	27800	27750	27800	27750	72
310	20240701	135200	786050900	27800	27750	27800	27750	14
311	20240701	135100	785661800	27750	27750	27750	27750	44
312	20240701	135000	784440800	27800	27800	27800	27750	72
313	20240701	134900	782439300	27750	27750	27750	27750	114
314	20240701	134800	779275800	27750	27800	27800	27750	57
315	20240701	134700	777692850	27800	27800	27800	27750	15
316	20240701	134600	777275950	27750	27800	27800	27750	169
317	20240701	134500	772579950	27800	27750	27800	27750	14
318	20240701	134400	772190850	27750	27750	27800	27750	58
319	20240701	134300	770580750	27800	27800	27800	27800	38
320	20240701	134200	769524350	27750	27800	27800	27750	58
321	20240701	134100	767914250	27750	27750	27750	27750	212
322	20240701	134000	762031250	27750	27800	27800	27750	69
323	20240701	133900	760115250	27750	27800	27800	27750	27
324	20240701	133800	759364800	27800	27750	27800	27750	70
325	20240701	133700	757421100	27800	27800	27800	27800	12
326	20240701	133600	757087500	27750	27750	27800	27750	59
327	20240701	133500	755449600	27750	27750	27750	27750	70
328	20240701	133400	753507100	27750	27750	27800	27750	661
329	20240701	133300	735163250	27700	27700	27750	27700	78
330	20240701	133200	733001150	27700	27700	27700	27700	0
331	20240701	133100	733001150	27700	27750	27750	27700	46
332	20240701	133000	731725500	27750	27850	27850	27750	35
333	20240701	132900	730751750	27800	27750	27800	27700	439
334	20240701	132800	718553650	27750	27750	27750	27700	15
335	20240701	132700	718137450	27700	27700	27750	27700	160
336	20240701	132600	713698400	27750	27750	27750	27750	1
337	20240701	132500	713670650	27700	27700	27700	27650	84
338	20240701	132400	711346150	27750	27700	27750	27700	12
339	20240701	132300	711013250	27750	27700	27750	27650	81
340	20240701	132200	708769400	27750	27750	27750	27750	12
341	20240701	132100	708436400	27650	27700	27700	27650	44
342	20240701	132000	707219750	27650	27700	27700	27650	188
343	20240701	131900	702019850	27700	27700	27700	27700	4
344	20240701	131800	701909050	27700	27750	27750	27700	58
345	20240701	131700	700301800	27700	27700	27700	27650	91
346	20240701	131600	697781850	27700	27650	27700	27650	58
347	20240701	131500	696177500	27700	27700	27700	27700	88
348	20240701	131400	693739900	27650	27700	27700	27650	70
349	20240701	131300	691803200	27700	27700	27700	27650	50
350	20240701	131200	690419450	27650	27700	27700	27650	69
351	20240701	131100	688510350	27700	27650	27700	27650	14
352	20240701	131000	688122650	27650	27700	27700	27650	57
353	20240701	130900	686545950	27650	27700	27700	27650	15
354	20240701	130800	686130550	27650	27700	27700	27650	70
355	20240701	130700	684193850	27700	27700	27700	27700	24
356	20240701	130600	683529050	27700	27650	27700	27650	67
357	20240701	130500	681676450	27650	27650	27650	27650	32
358	20240701	130400	680791650	27650	27650	27650	27600	65
359	20240701	130300	678994450	27600	27650	27650	27600	141
360	20240701	130200	675098100	27650	27600	27650	27600	4
361	20240701	130100	674987600	27600	27650	27650	27600	56
362	20240701	130000	673441400	27650	27650	27650	27600	191
363	20240701	125900	668160350	27650	27650	27650	27600	201
364	20240701	125800	662604900	27600	27650	27650	27600	4
365	20240701	125700	662494400	27600	27650	27650	27600	58
366	20240701	125600	660893000	27650	27650	27650	27650	61
367	20240701	125500	659206350	27600	27650	27650	27600	131
368	20240701	125400	655586450	27650	27600	27650	27600	14
369	20240701	125300	655199450	27650	27600	27650	27600	58
370	20240701	125200	653597950	27600	27650	27650	27600	15
371	20240701	125100	653183300	27600	27600	27600	27600	46
372	20240701	125000	651913700	27650	27650	27650	27650	1
373	20240701	124900	651886050	27600	27600	27600	27600	2
374	20240701	124800	651830850	27600	27600	27600	27600	46
375	20240701	124700	650561250	27650	27650	27650	27650	40
376	20240701	124600	649455250	27650	27600	27650	27600	66
377	20240701	124500	647633600	27650	27650	27650	27650	5
378	20240701	124400	647495350	27600	27650	27650	27600	56
379	20240701	124300	645949250	27650	27600	27650	27600	3
380	20240701	124200	645866400	27600	27600	27600	27600	44
381	20240701	124100	644652000	27600	27600	27600	27600	191
382	20240701	124000	639380400	27600	27600	27650	27600	57
383	20240701	123900	637807150	27600	27600	27600	27600	0
384	20240701	123800	637807150	27600	27600	27600	27600	46
385	20240701	123700	636537550	27650	27600	27650	27600	4
386	20240701	123600	636427050	27650	27650	27650	27650	1
387	20240701	123500	636399400	27600	27650	27650	27600	249
388	20240701	123400	629516800	27600	27600	27600	27600	2
389	20240701	123300	629461600	27600	27650	27650	27600	265
390	20240701	123200	622136550	27600	27600	27600	27600	2
391	20240701	123100	622081350	27600	27600	27600	27600	49
392	20240701	123000	620728950	27600	27650	27650	27600	35
393	20240701	122900	619762900	27600	27600	27600	27600	46
394	20240701	122800	618493300	27600	27600	27600	27600	0
395	20240701	122700	618493300	27600	27650	27650	27600	47
396	20240701	122600	617196050	27650	27600	27650	27600	39
397	20240701	122500	616117800	27650	27600	27650	27600	45
398	20240701	122400	614875750	27600	27600	27600	27600	2
399	20240701	122300	614820550	27650	27600	27650	27600	47
400	20240701	122200	613523300	27600	27600	27600	27600	0
401	20240701	122100	613523300	27600	27600	27600	27600	2
402	20240701	122000	613468100	27600	27650	27650	27600	45
403	20240701	121900	612226050	27600	27600	27650	27600	55
404	20240701	121800	610705550	27600	27600	27600	27600	46
405	20240701	121700	609435950	27650	27650	27650	27650	0
406	20240701	121600	609435950	27650	27600	27650	27600	47
407	20240701	121500	608138700	27600	27600	27600	27600	1
408	20240701	121400	608111100	27600	27650	27650	27600	245
409	20240701	121300	601349050	27600	27650	27650	27600	7
410	20240701	121200	601155600	27650	27600	27650	27600	49
411	20240701	121100	599803050	27600	27600	27600	27600	7
412	20240701	121000	599609850	27600	27600	27650	27600	56
413	20240701	120900	598064200	27600	27600	27600	27600	2
414	20240701	120800	598009000	27650	27600	27650	27600	124
415	20240701	120700	594582600	27600	27650	27650	27600	4
416	20240701	120600	594472150	27650	27650	27650	27650	1
417	20240701	120500	594444500	27600	27600	27650	27600	82
418	20240701	120400	592179500	27600	27600	27600	27600	2
419	20240701	120300	592124300	27600	27600	27650	27600	175
420	20240701	120200	587294250	27600	27650	27650	27600	1002
421	20240701	120100	559633600	27650	27650	27650	27650	46
422	20240701	120000	558361700	27700	27700	27700	27700	2
423	20240701	115900	558306300	27650	27650	27650	27650	126
424	20240701	115800	554822400	27700	27650	27700	27650	14
425	20240701	115700	554434800	27700	27700	27700	27650	46
426	20240701	115600	553162800	27650	27650	27650	27650	2
427	20240701	115500	553107500	27650	27650	27650	27650	0
428	20240701	115400	553107500	27650	27650	27650	27650	1
429	20240701	115300	553079850	27700	27650	27700	27650	3
430	20240701	115200	552996850	27650	27650	27650	27650	0
431	20240701	115100	552996850	27650	27650	27650	27650	2
432	20240701	115000	552941550	27650	27650	27700	27650	628
433	20240701	114900	535577300	27650	27650	27650	27650	0
434	20240701	114800	535577300	27650	27650	27650	27650	4
435	20240701	114700	535466700	27650	27700	27700	27650	3
436	20240701	114600	535383700	27700	27700	27700	27700	1
437	20240701	114500	535356000	27650	27650	27700	27650	104
438	20240701	114400	532475350	27700	27700	27700	27700	27
439	20240701	114300	531727450	27750	27750	27750	27750	1
440	20240701	114200	531699700	27700	27700	27700	27700	2
441	20240701	114100	531644300	27700	27700	27700	27700	75
442	20240701	114000	529566800	27650	27700	27700	27650	3
443	20240701	113900	529483800	27650	27650	27650	27650	2
444	20240701	113800	529428500	27700	27700	27700	27700	0
445	20240701	113700	529428500	27700	27700	27700	27650	5
446	20240701	113600	529290100	27700	27650	27700	27650	4
447	20240701	113500	529179400	27700	27700	27700	27700	202
448	20240701	113400	523584000	27700	27700	27700	27700	1
449	20240701	113300	523556300	27750	27700	27750	27700	3
450	20240701	113200	523473150	27700	27700	27700	27700	1
451	20240701	113100	523445450	27700	27700	27700	27700	2
452	20240701	113000	523390050	27750	27700	27750	27700	103
453	20240701	112900	520531900	27700	27700	27700	27700	100
454	20240701	112800	517761900	27700	27700	27700	27700	2
455	20240701	112700	517706500	27750	27750	27750	27700	7
456	20240701	112600	517512300	27700	27700	27700	27700	2
457	20240701	112500	517456900	27700	27700	27700	27700	4
458	20240701	112400	517346100	27750	27750	27750	27750	0
459	20240701	112300	517346100	27750	27700	27750	27700	3
460	20240701	112200	517262950	27800	27800	27800	27800	37
461	20240701	112100	516234350	27750	27750	27750	27750	226
462	20240701	112000	509962850	27750	27750	27750	27750	1
463	20240701	111900	509935100	27750	27750	27750	27750	0
464	20240701	111800	509935100	27750	27750	27750	27750	5
465	20240701	111700	509796350	27750	27750	27750	27750	2
466	20240701	111600	509740850	27700	27700	27700	27700	0
467	20240701	111500	509740850	27700	27700	27700	27700	12
468	20240701	111400	509408450	27650	27650	27650	27650	0
469	20240701	111300	509408450	27650	27650	27650	27650	0
470	20240701	111200	509408450	27650	27650	27650	27650	0
471	20240701	111100	509408450	27650	27650	27650	27650	0
472	20240701	111000	509408450	27650	27650	27650	27650	51
473	20240701	110900	507998300	27650	27700	27700	27650	51
474	20240701	110800	506586400	27700	27700	27700	27700	1115
475	20240701	110700	475700900	27700	27700	27700	27700	282
476	20240701	110600	467889500	27700	27700	27700	27700	2
477	20240701	110500	467834100	27700	27700	27700	27700	2
478	20240701	110400	467778700	27700	27700	27700	27700	0
479	20240701	110300	467778700	27700	27700	27700	27700	12
480	20240701	110200	467446300	27700	27700	27700	27700	0
481	20240701	110100	467446300	27700	27700	27700	27700	2
482	20240701	110000	467390900	27650	27650	27650	27650	0
483	20240701	105900	467390900	27650	27650	27650	27650	0
484	20240701	105800	467390900	27650	27650	27650	27650	68
485	20240701	105700	465510700	27650	27650	27650	27650	154
486	20240701	105600	461252600	27600	27600	27600	27600	5
487	20240701	105500	461114600	27650	27600	27650	27600	6
488	20240701	105400	460948750	27600	27650	27650	27600	300
489	20240701	105300	452663750	27650	27600	27650	27600	69
490	20240701	105200	450756400	27600	27600	27600	27600	0
491	20240701	105100	450756400	27600	27600	27600	27600	0
492	20240701	105000	450756400	27600	27600	27600	27600	0
493	20240701	104900	450756400	27600	27600	27600	27600	2
494	20240701	104800	450701200	27550	27550	27550	27550	29
495	20240701	104700	449902250	27650	27600	27650	27600	6
496	20240701	104600	449736600	27600	27600	27600	27600	48
497	20240701	104500	448411800	27600	27600	27600	27600	1
498	20240701	104400	448384200	27600	27600	27600	27600	0
499	20240701	104300	448384200	27600	27600	27600	27600	0
500	20240701	104200	448384200	27600	27600	27600	27600	0
501	20240701	104100	448384200	27600	27600	27600	27600	0
502	20240701	104000	448384200	27600	27650	27650	27600	9
503	20240701	103900	448135750	27600	27600	27600	27600	22
504	20240701	103800	447528550	27600	27550	27600	27550	31
505	20240701	103700	446674450	27600	27600	27600	27600	0
506	20240701	103600	446674450	27600	27600	27600	27600	0
507	20240701	103500	446674450	27600	27600	27600	27600	20
508	20240701	103400	446122450	27550	27550	27550	27550	182
509	20240701	103300	441108350	27600	27600	27600	27600	0
510	20240701	103200	441108350	27600	27600	27600	27600	15
511	20240701	103100	440694350	27600	27600	27600	27600	15
512	20240701	103000	440280350	27650	27650	27650	27650	0
513	20240701	102900	440280350	27650	27650	27650	27650	0
514	20240701	102800	440280350	27650	27650	27650	27650	0
515	20240701	102700	440280350	27650	27650	27650	27650	3
516	20240701	102600	440197400	27650	27650	27650	27650	0
517	20240701	102500	440197400	27650	27650	27650	27650	2
518	20240701	102400	440142100	27700	27700	27700	27700	0
519	20240701	102300	440142100	27700	27700	27700	27700	1
520	20240701	102200	440114400	27700	27700	27700	27700	95
521	20240701	102100	437482900	27650	27650	27650	27650	9
522	20240701	102000	437234050	27750	27650	27750	27650	12
523	20240701	101900	436901200	27750	27750	27750	27750	0
524	20240701	101800	436901200	27750	27750	27750	27750	0
525	20240701	101700	436901200	27750	27750	27750	27750	0
526	20240701	101600	436901200	27750	27750	27750	27750	0
527	20240701	101500	436901200	27750	27650	27750	27650	501
528	20240701	101400	422998550	27750	27750	27750	27750	0
529	20240701	101300	422998550	27750	27650	27750	27650	362
530	20240701	101200	412971200	27650	27650	27650	27650	136
531	20240701	101100	409210800	27650	27650	27650	27650	0
532	20240701	101000	409210800	27650	27650	27650	27650	0
533	20240701	100900	409210800	27650	27650	27650	27650	0
534	20240701	100800	409210800	27650	27650	27650	27650	0
535	20240701	100700	409210800	27650	27700	27700	27650	132
536	20240701	100600	405556900	27600	27600	27600	27600	0
537	20240701	100500	405556900	27600	27600	27600	27600	0
538	20240701	100400	405556900	27600	27600	27600	27600	0
539	20240701	100300	405556900	27600	27600	27600	27600	0
540	20240701	100200	405556900	27600	27600	27600	27600	0
541	20240701	100100	405556900	27600	27600	27600	27600	100
542	20240701	100000	402796900	27600	27650	27650	27600	397
543	20240701	095900	391824850	27600	27600	27650	27600	701
544	20240701	095800	372477200	27600	27600	27600	27600	0
545	20240701	095700	372477200	27600	27600	27600	27600	6
546	20240701	095600	372311600	27600	27600	27600	27600	0
547	20240701	095500	372311600	27600	27600	27600	27600	21
548	20240701	095400	371732000	27650	27550	27650	27500	1136
549	20240701	095300	340486700	27550	27550	27550	27550	25
550	20240701	095200	339797950	27550	27550	27550	27550	4
551	20240701	095100	339687750	27550	27550	27550	27550	5
552	20240701	095000	339550000	27650	27650	27650	27650	0
553	20240701	094900	339550000	27650	27650	27650	27650	1
554	20240701	094800	339522350	27600	27600	27600	27600	3
555	20240701	094700	339439550	27600	27600	27600	27600	0
556	20240701	094600	339439550	27600	27600	27600	27600	2
557	20240701	094500	339384350	27600	27500	27600	27500	1385
558	20240701	094400	301246650	27600	27600	27600	27600	1220
559	20240701	094300	267574650	27600	27600	27600	27600	103
560	20240701	094200	264731850	27600	27600	27600	27600	1
561	20240701	094100	264704250	27600	27600	27600	27600	40
562	20240701	094000	263600250	27500	27500	27500	27500	50
563	20240701	093900	262225250	27500	27500	27500	27500	300
564	20240701	093800	253975250	27500	27550	27550	27500	1009
565	20240701	093700	226222250	27550	27500	27550	27500	135
566	20240701	093600	222504050	27500	27550	27550	27500	104
567	20240701	093500	219638900	27550	27550	27550	27550	101
568	20240701	093400	216856350	27550	27550	27550	27550	954
569	20240701	093300	190573650	27550	27600	27600	27550	115
570	20240701	093200	187400100	27550	27550	27550	27550	29
571	20240701	093100	186601150	27550	27600	27600	27550	866
572	20240701	093000	162728200	27600	27600	27600	27600	134
573	20240701	092900	159029800	27650	27650	27650	27650	0
574	20240701	092800	159029800	27650	27650	27650	27650	1
575	20240701	092700	159002150	27700	27700	27700	27700	0
576	20240701	092600	159002150	27700	27700	27700	27700	1
577	20240701	092500	158974450	27650	27650	27650	27650	581
578	20240701	092400	142909800	27650	27700	27700	27650	121
579	20240701	092300	139558800	27700	27700	27700	27700	6
580	20240701	092200	139392600	27750	27700	27750	27700	328
581	20240701	092100	130306700	27750	27750	27750	27750	70
582	20240701	092000	128364200	27750	27750	27750	27750	350
583	20240701	091900	118651700	27750	27750	27750	27750	15
584	20240701	091800	118235450	27750	27750	27750	27750	0
585	20240701	091700	118235450	27750	27750	27750	27750	0
586	20240701	091600	118235450	27750	27750	27750	27750	73
587	20240701	091500	116209700	27800	27800	27800	27800	27
588	20240701	091400	115459100	27800	27850	27850	27800	748
589	20240701	091300	94643700	27850	27850	27850	27850	22
590	20240701	091200	94031000	27900	27850	27900	27850	456
591	20240701	091100	81311600	27900	27900	27900	27900	80
592	20240701	091000	79079600	27850	27850	27850	27850	1
593	20240701	090900	79051750	27850	27850	27850	27850	185
594	20240701	090800	73899500	27850	27800	27850	27800	230
595	20240701	090700	67503000	27900	27900	27900	27900	45
596	20240701	090600	66247500	27950	27900	28000	27900	338
597	20240701	090500	56792300	27900	27900	27900	27900	39
598	20240701	090400	55704200	27800	27800	27800	27800	0
599	20240701	090300	55704200	27800	27800	27800	27800	58
600	20240701	090200	54091800	27800	27800	27800	27800	5
601	20240701	090100	53952800	27800	28000	28050	27800	86
602	20240701	090000	51542250	27800	28050	28050	27800	1840