KissMeData/004020/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184200	8332374100	28850	28850	28850	28850	12096
3	20240705	184100	8332374100	28850	28850	28850	28850	0
4	20240705	184000	8332374100	28850	28850	28850	28850	0
5	20240705	183900	8332374100	28850	28850	28850	28850	0
6	20240705	183800	8332374100	28850	28850	28850	28850	0
7	20240705	183700	8332374100	28850	28850	28850	28850	0
8	20240705	183600	8332374100	28850	28850	28850	28850	0
9	20240705	183500	8332374100	28850	28850	28850	28850	0
10	20240705	183400	8332374100	28850	28850	28850	28850	0
11	20240705	183300	8332374100	28850	28850	28850	28850	0
12	20240705	183200	8332374100	28850	28850	28850	28850	0
13	20240705	183100	8332374100	28850	28850	28850	28850	0
14	20240705	183000	8332374100	28850	28850	28850	28850	0
15	20240705	182900	8332374100	28850	28850	28850	28850	0
16	20240705	182800	8332374100	28850	28850	28850	28850	0
17	20240705	182700	8332374100	28850	28850	28850	28850	0
18	20240705	182600	8332374100	28850	28850	28850	28850	0
19	20240705	182500	8332374100	28850	28850	28850	28850	0
20	20240705	182400	8332374100	28850	28850	28850	28850	0
21	20240705	182300	8332374100	28850	28850	28850	28850	0
22	20240705	182200	8332374100	28850	28850	28850	28850	0
23	20240705	182100	8332374100	28850	28850	28850	28850	0
24	20240705	182000	8332374100	28850	28850	28850	28850	0
25	20240705	181900	8332374100	28850	28850	28850	28850	0
26	20240705	181800	8332374100	28850	28850	28850	28850	0
27	20240705	181700	8332374100	28850	28850	28850	28850	0
28	20240705	181600	8332374100	28850	28850	28850	28850	0
29	20240705	181500	8332374100	28850	28850	28850	28850	0
30	20240705	181400	8332374100	28850	28850	28850	28850	0
31	20240705	181300	8332374100	28850	28850	28850	28850	0
32	20240705	181200	8332374100	28850	28850	28850	28850	12096
33	20240705	181100	8332374100	28850	28850	28850	28850	0
34	20240705	181000	8332374100	28850	28850	28850	28850	0
35	20240705	180900	8332374100	28850	28850	28850	28850	0
36	20240705	180800	8332374100	28850	28850	28850	28850	0
37	20240705	180700	8332374100	28850	28850	28850	28850	0
38	20240705	180600	8332374100	28850	28850	28850	28850	0
39	20240705	180500	8332374100	28850	28850	28850	28850	0
40	20240705	180400	8332374100	28850	28850	28850	28850	0
41	20240705	180300	8332374100	28850	28850	28850	28850	0
42	20240705	180200	8332374100	28850	28850	28850	28850	0
43	20240705	180100	8332374100	28850	28850	28850	28850	0
44	20240705	180000	8332374100	28850	28850	28850	28850	0
45	20240705	175900	8332374100	28850	28850	28850	28850	0
46	20240705	175800	8332374100	28850	28850	28850	28850	0
47	20240705	175700	8332374100	28850	28850	28850	28850	0
48	20240705	175600	8332374100	28850	28850	28850	28850	0
49	20240705	175500	8332374100	28850	28850	28850	28850	0
50	20240705	175400	8332374100	28850	28850	28850	28850	0
51	20240705	175300	8332374100	28850	28850	28850	28850	0
52	20240705	175200	8332374100	28850	28850	28850	28850	0
53	20240705	175100	8332374100	28850	28850	28850	28850	0
54	20240705	175000	8332374100	28850	28850	28850	28850	0
55	20240705	174900	8332374100	28850	28850	28850	28850	0
56	20240705	174800	8332374100	28850	28850	28850	28850	0
57	20240705	174700	8332374100	28850	28850	28850	28850	0
58	20240705	174600	8332374100	28850	28850	28850	28850	0
59	20240705	174500	8332374100	28850	28850	28850	28850	0
60	20240705	174400	8332374100	28850	28850	28850	28850	0
61	20240705	174300	8332374100	28850	28850	28850	28850	0
62	20240705	174200	8332374100	28850	28850	28850	28850	12096
63	20240705	174100	8332374100	28850	28850	28850	28850	0
64	20240705	174000	8332374100	28850	28850	28850	28850	0
65	20240705	173900	8332374100	28850	28850	28850	28850	0
66	20240705	173800	8332374100	28850	28850	28850	28850	0
67	20240705	173700	8332374100	28850	28850	28850	28850	0
68	20240705	173600	8332374100	28850	28850	28850	28850	0
69	20240705	173500	8332374100	28850	28850	28850	28850	0
70	20240705	173400	8332374100	28850	28850	28850	28850	0
71	20240705	173300	8332374100	28850	28850	28850	28850	0
72	20240705	173200	8332374100	28850	28850	28850	28850	0
73	20240705	173100	8332374100	28850	28850	28850	28850	0
74	20240705	173000	8332374100	28850	28850	28850	28850	0
75	20240705	172900	8332374100	28850	28850	28850	28850	0
76	20240705	172800	8332374100	28850	28850	28850	28850	0
77	20240705	172700	8332374100	28850	28850	28850	28850	0
78	20240705	172600	8332374100	28850	28850	28850	28850	0
79	20240705	172500	8332374100	28850	28850	28850	28850	0
80	20240705	172400	8332374100	28850	28850	28850	28850	0
81	20240705	172300	8332374100	28850	28850	28850	28850	0
82	20240705	172200	8332374100	28850	28850	28850	28850	0
83	20240705	172100	8332374100	28850	28850	28850	28850	0
84	20240705	172000	8332374100	28850	28850	28850	28850	0
85	20240705	171900	8332374100	28850	28850	28850	28850	0
86	20240705	171800	8332374100	28850	28850	28850	28850	0
87	20240705	171700	8332374100	28850	28850	28850	28850	0
88	20240705	171600	8332374100	28850	28850	28850	28850	0
89	20240705	171500	8332374100	28850	28850	28850	28850	0
90	20240705	171400	8332374100	28850	28850	28850	28850	0
91	20240705	171300	8332374100	28850	28850	28850	28850	0
92	20240705	171200	8332374100	28850	28850	28850	28850	12096
93	20240705	171100	8332374100	28850	28850	28850	28850	0
94	20240705	171000	8332374100	28850	28850	28850	28850	0
95	20240705	170900	8332374100	28850	28850	28850	28850	0
96	20240705	170800	8332374100	28850	28850	28850	28850	0
97	20240705	170700	8332374100	28850	28850	28850	28850	0
98	20240705	170600	8332374100	28850	28850	28850	28850	0
99	20240705	170500	8332374100	28850	28850	28850	28850	0
100	20240705	170400	8332374100	28850	28850	28850	28850	0
101	20240705	170300	8332374100	28850	28850	28850	28850	0
102	20240705	170200	8332374100	28850	28850	28850	28850	0
103	20240705	170100	8332374100	28850	28850	28850	28850	0
104	20240705	170000	8332374100	28850	28850	28850	28850	0
105	20240705	165900	8332374100	28850	28850	28850	28850	0
106	20240705	165800	8332374100	28850	28850	28850	28850	0
107	20240705	165700	8332374100	28850	28850	28850	28850	0
108	20240705	165600	8332374100	28850	28850	28850	28850	0
109	20240705	165500	8332374100	28850	28850	28850	28850	0
110	20240705	165400	8332374100	28850	28850	28850	28850	0
111	20240705	165300	8332374100	28850	28850	28850	28850	0
112	20240705	165200	8332374100	28850	28850	28850	28850	0
113	20240705	165100	8332374100	28850	28850	28850	28850	0
114	20240705	165000	8332374100	28850	28850	28850	28850	0
115	20240705	164900	8332374100	28850	28850	28850	28850	0
116	20240705	164800	8332374100	28850	28850	28850	28850	0
117	20240705	164700	8332374100	28850	28850	28850	28850	0
118	20240705	164600	8332374100	28850	28850	28850	28850	0
119	20240705	164500	8332374100	28850	28850	28850	28850	0
120	20240705	164400	8332374100	28850	28850	28850	28850	0
121	20240705	164300	8332374100	28850	28850	28850	28850	0
122	20240705	164200	8332374100	28850	28850	28850	28850	12096
123	20240705	164100	8332374100	28850	28850	28850	28850	0
124	20240705	164000	8332374100	28850	28850	28850	28850	0
125	20240705	163900	8332374100	28850	28850	28850	28850	0
126	20240705	163800	8332374100	28850	28850	28850	28850	0
127	20240705	163700	8332374100	28850	28850	28850	28850	0
128	20240705	163600	8332374100	28850	28850	28850	28850	0
129	20240705	163500	8332374100	28850	28850	28850	28850	0
130	20240705	163400	8332374100	28850	28850	28850	28850	0
131	20240705	163300	8332374100	28850	28850	28850	28850	0
132	20240705	163200	8332374100	28850	28850	28850	28850	0
133	20240705	163100	8332374100	28850	28850	28850	28850	0
134	20240705	163000	8332374100	28850	28850	28850	28850	0
135	20240705	162900	8332374100	28850	28850	28850	28850	0
136	20240705	162800	8332374100	28850	28850	28850	28850	0
137	20240705	162700	8332374100	28850	28850	28850	28850	0
138	20240705	162600	8332374100	28850	28850	28850	28850	0
139	20240705	162500	8332374100	28850	28850	28850	28850	0
140	20240705	162400	8332374100	28850	28850	28850	28850	0
141	20240705	162300	8332374100	28850	28850	28850	28850	0
142	20240705	162200	8332374100	28850	28850	28850	28850	0
143	20240705	162100	8332374100	28850	28850	28850	28850	0
144	20240705	162000	8332374100	28850	28850	28850	28850	0
145	20240705	161900	8332374100	28850	28850	28850	28850	0
146	20240705	161800	8332374100	28850	28850	28850	28850	0
147	20240705	161700	8332374100	28850	28850	28850	28850	0
148	20240705	161600	8332374100	28850	28850	28850	28850	0
149	20240705	161500	8332374100	28850	28850	28850	28850	0
150	20240705	161400	8332374100	28850	28850	28850	28850	0
151	20240705	161300	8332374100	28850	28850	28850	28850	0
152	20240705	161200	8332374100	28850	28850	28850	28850	12096
153	20240705	161100	8332374100	28850	28850	28850	28850	0
154	20240705	161000	8332374100	28850	28850	28850	28850	0
155	20240705	160900	8332374100	28850	28850	28850	28850	0
156	20240705	160800	8332374100	28850	28850	28850	28850	0
157	20240705	160700	8332374100	28850	28850	28850	28850	0
158	20240705	160600	8332374100	28850	28850	28850	28850	0
159	20240705	160500	8332374100	28850	28850	28850	28850	0
160	20240705	160400	8332374100	28850	28850	28850	28850	0
161	20240705	160300	8332374100	28850	28850	28850	28850	0
162	20240705	160200	8332374100	28850	28850	28850	28850	0
163	20240705	160100	8332374100	28850	28850	28850	28850	0
164	20240705	160000	8332374100	28850	28850	28850	28850	0
165	20240705	155900	8332374100	28850	28850	28850	28850	0
166	20240705	155800	8332374100	28850	28850	28850	28850	0
167	20240705	155700	8332374100	28850	28850	28850	28850	0
168	20240705	155600	8332374100	28850	28850	28850	28850	0
169	20240705	155500	8332374100	28850	28850	28850	28850	0
170	20240705	155400	8332374100	28850	28850	28850	28850	0
171	20240705	155300	8332374100	28850	28850	28850	28850	0
172	20240705	155200	8332374100	28850	28850	28850	28850	0
173	20240705	155100	8332374100	28850	28850	28850	28850	0
174	20240705	155000	8332374100	28850	28850	28850	28850	0
175	20240705	154900	8332374100	28850	28850	28850	28850	0
176	20240705	154800	8332374100	28850	28850	28850	28850	0
177	20240705	154700	8332374100	28850	28850	28850	28850	0
178	20240705	154600	8332374100	28850	28850	28850	28850	0
179	20240705	154500	8332374100	28850	28850	28850	28850	0
180	20240705	154400	8332374100	28850	28850	28850	28850	0
181	20240705	154300	8332374100	28850	28850	28850	28850	0
182	20240705	154200	8332374100	28850	28850	28850	28850	12096
183	20240705	154100	8332374100	28850	28850	28850	28850	0
184	20240705	154000	8332374100	28850	28850	28850	28850	0
185	20240705	153900	8332374100	28850	28850	28850	28850	0
186	20240705	153800	8332374100	28850	28850	28850	28850	0
187	20240705	153700	8332374100	28850	28850	28850	28850	0
188	20240705	153600	8332374100	28850	28850	28850	28850	0
189	20240705	153500	8332374100	28850	28850	28850	28850	0
190	20240705	153400	8332374100	28850	28850	28850	28850	0
191	20240705	153300	8332374100	28850	28850	28850	28850	0
192	20240705	153200	8332374100	28850	28850	28850	28850	0
193	20240705	153100	8332374100	28850	28850	28850	28850	0
194	20240705	153000	8332374100	28850	28850	28850	28850	12096
195	20240705	152900	7983404500	28950	28950	28950	28950	0
196	20240705	152800	7983404500	28950	28950	28950	28950	0
197	20240705	152700	7983404500	28950	28950	28950	28950	0
198	20240705	152600	7983404500	28950	28950	28950	28950	0
199	20240705	152500	7983404500	28950	28950	28950	28950	0
200	20240705	152400	7983404500	28950	28950	28950	28950	0
201	20240705	152300	7983404500	28950	28950	28950	28950	0
202	20240705	152200	7983404500	28950	28950	28950	28950	0
203	20240705	152100	7983404500	28950	28950	28950	28950	0
204	20240705	152000	7983404500	28950	28950	28950	28950	0
205	20240705	151900	7983404500	28950	28900	28950	28900	1032
206	20240705	151800	7953553750	28950	28900	28950	28900	237
207	20240705	151700	7946699250	28900	28900	28950	28900	382
208	20240705	151600	7935658050	28900	28900	28950	28900	218
209	20240705	151500	7929350150	28900	28900	28950	28900	1182
210	20240705	151400	7895140400	28900	28900	28950	28900	148
211	20240705	151300	7890858200	28950	28900	28950	28900	539
212	20240705	151200	7875275200	28900	28900	28950	28900	565
213	20240705	151100	7858927950	28900	28850	28950	28850	215
214	20240705	151000	7852710500	28900	28850	28900	28850	2057
215	20240705	150900	7793277650	28850	28850	28900	28850	603
216	20240705	150800	7775873800	28850	28900	28900	28850	5168
217	20240705	150700	7626572950	28900	28900	28950	28900	212
218	20240705	150600	7620446100	28900	28950	28950	28900	361
219	20240705	150500	7609997150	28900	28900	28950	28900	291
220	20240705	150400	7601585050	28900	28900	28950	28900	125
221	20240705	150300	7597971450	28900	28900	28950	28900	162
222	20240705	150200	7593288400	28950	28950	28950	28900	40
223	20240705	150100	7592130500	28950	28950	28950	28900	45
224	20240705	150000	7590829000	28950	28900	28950	28900	94
225	20240705	145900	7588112000	28900	28950	29000	28900	303
226	20240705	145800	7579348400	28900	28900	28950	28900	112
227	20240705	145700	7576111500	28900	28900	28950	28900	223
228	20240705	145600	7569664250	28900	28950	29000	28900	232
229	20240705	145500	7562958550	28950	28950	28950	28900	817
230	20240705	145400	7539314700	28950	28950	28950	28950	72
231	20240705	145300	7537230300	28950	28950	29000	28900	873
232	20240705	145200	7511950850	29000	28900	29000	28850	6193
233	20240705	145100	7332645100	28900	28950	28950	28900	148
234	20240705	145000	7328362200	28900	28850	28950	28850	7234
235	20240705	144900	7119279400	28850	28850	28900	28850	86
236	20240705	144800	7116798000	28850	28850	28900	28850	281
237	20240705	144700	7108685900	28850	28900	28900	28850	622
238	20240705	144600	7090716800	28850	28850	28900	28850	188
239	20240705	144500	7085291850	28850	28850	28900	28850	466
240	20240705	144400	7071846400	28850	28850	28900	28850	1990
241	20240705	144300	7014347100	28850	28850	28900	28850	1117
242	20240705	144200	6982077150	28850	28850	28900	28850	731
243	20240705	144100	6960957750	28850	28850	28850	28850	14
244	20240705	144000	6960553850	28850	28850	28850	28850	543
245	20240705	143900	6944888300	28850	28850	28900	28850	46
246	20240705	143800	6943561150	28850	28850	28900	28800	3071
247	20240705	143700	6854961400	28850	28800	28850	28800	136
248	20240705	143600	6851041250	28850	28800	28850	28800	53
249	20240705	143500	6849513200	28800	28850	28850	28800	849
250	20240705	143400	6825027300	28850	28850	28850	28800	203
251	20240705	143300	6819176600	28800	28850	28900	28800	3264
252	20240705	143200	6725010950	28850	28900	28900	28850	1653
253	20240705	143100	6677271850	28850	28900	28900	28850	626
254	20240705	143000	6659210050	28900	28850	28900	28850	34
255	20240705	142900	6658228650	28850	28900	28900	28850	1715
256	20240705	142800	6608749600	28900	28900	28900	28850	467
257	20240705	142700	6595257300	28850	28850	28900	28850	150
258	20240705	142600	6590929100	28850	28850	28900	28850	104
259	20240705	142500	6587928550	28850	28900	28900	28850	1130
260	20240705	142400	6555272700	28900	28850	28900	28850	335
261	20240705	142300	6545598800	28900	28850	28900	28850	344
262	20240705	142200	6535668150	28900	28850	28900	28850	174
263	20240705	142100	6530647050	28900	28850	28900	28850	286
264	20240705	142000	6522394300	28850	28850	28900	28850	616
265	20240705	141900	6504602900	28850	28850	28900	28850	468
266	20240705	141800	6491100950	28850	28850	28900	28850	262
267	20240705	141700	6483542100	28850	28850	28900	28850	193
268	20240705	141600	6477973450	28850	28850	28900	28850	501
269	20240705	141500	6463510700	28850	28850	28900	28850	663
270	20240705	141400	6444383000	28850	28900	28900	28850	277
271	20240705	141300	6436390800	28850	28850	28850	28850	239
272	20240705	141200	6429495650	28900	28850	28900	28850	312
273	20240705	141100	6420494300	28850	28850	28900	28850	462
274	20240705	141000	6407165050	28850	28850	28900	28850	245
275	20240705	140900	6400095000	28850	28850	28900	28850	395
276	20240705	140800	6388698050	28900	28900	28900	28850	7964
277	20240705	140700	6158561100	28950	28900	28950	28900	239
278	20240705	140600	6151653500	28900	28900	28950	28900	205
279	20240705	140500	6145727250	28950	28950	28950	28900	101
280	20240705	140400	6142807700	28900	28900	28950	28900	865
281	20240705	140300	6117774950	28900	28950	28950	28900	97
282	20240705	140200	6114969650	28900	28950	29000	28900	2833
283	20240705	140100	6032953200	28950	28950	29000	28950	96
284	20240705	140000	6030172750	29000	28950	29000	28950	153
285	20240705	135900	6025740200	28950	28950	29000	28950	508
286	20240705	135800	6011032250	28950	29000	29000	28950	156
287	20240705	135700	6006509200	28950	28950	29000	28950	3485
288	20240705	135600	5905449100	28950	28950	29000	28950	52
289	20240705	135500	5903943050	28950	28950	28950	28950	176
290	20240705	135400	5898847850	28950	28950	28950	28950	66
291	20240705	135300	5896937150	28950	28900	29000	28900	2118
292	20240705	135200	5835622450	28900	28900	28950	28900	689
293	20240705	135100	5815700800	28900	28950	28950	28900	908
294	20240705	135000	5789421200	28950	28950	29000	28950	1676
295	20240705	134900	5740898400	28950	28950	28950	28950	244
296	20240705	134800	5733834600	28950	29000	29000	28950	8760
297	20240705	134700	5479974400	29000	29000	29000	29000	165
298	20240705	134600	5475189400	29000	29000	29000	29000	400
299	20240705	134500	5463589400	29000	29000	29050	29000	246
300	20240705	134400	5456453300	29050	29050	29050	29000	1455
301	20240705	134300	5414208250	29000	29050	29100	29000	8912
302	20240705	134200	5155464850	29050	29050	29050	29050	264
303	20240705	134100	5147795650	29050	29050	29100	29050	371
304	20240705	134000	5137016100	29050	29100	29100	29050	160
305	20240705	133900	5132366950	29050	29050	29050	29050	114
306	20240705	133800	5129055250	29050	29100	29100	29050	256
307	20240705	133700	5121618350	29050	29050	29100	29050	57
308	20240705	133600	5119962050	29050	29050	29050	29050	325
309	20240705	133500	5110520800	29050	29050	29050	29050	178
310	20240705	133400	5105349900	29050	29050	29050	29050	241
311	20240705	133300	5098348850	29050	29100	29100	29050	327
312	20240705	133200	5088847950	29050	29050	29050	29050	1080
313	20240705	133100	5057473950	29050	29050	29050	29050	88
314	20240705	133000	5054917550	29050	29050	29100	29050	381
315	20240705	132900	5043841250	29050	29100	29100	29050	188
316	20240705	132800	5038379750	29050	29050	29100	29050	411
317	20240705	132700	5026431400	29050	29050	29050	29050	84
318	20240705	132600	5023991200	29050	29050	29050	29050	184
319	20240705	132500	5018646000	29050	29050	29100	29050	110
320	20240705	132400	5015450450	29050	29050	29100	29050	132
321	20240705	132300	5011615700	29050	29050	29050	29050	306
322	20240705	132200	5002726400	29100	29050	29100	29050	317
323	20240705	132100	4993517350	29050	29050	29100	29050	192
324	20240705	132000	4987939700	29050	29050	29100	29050	182
325	20240705	131900	4982651550	29050	29100	29100	29050	125
326	20240705	131800	4979016750	29050	29050	29100	29050	312
327	20240705	131700	4969952700	29050	29050	29050	29050	125
328	20240705	131600	4966321450	29050	29050	29100	29050	244
329	20240705	131500	4959233200	29050	29050	29050	29050	79
330	20240705	131400	4956938250	29050	29050	29100	29050	389
331	20240705	131300	4945629300	29050	29050	29100	29050	68
332	20240705	131200	4943653750	29050	29050	29050	29050	599
333	20240705	131100	4926252800	29050	29100	29100	29050	151
334	20240705	131000	4921862700	29050	29050	29100	29050	270
335	20240705	130900	4914015950	29050	29050	29100	29050	155
336	20240705	130800	4909511200	29100	29050	29100	29050	41
337	20240705	130700	4908318950	29050	29050	29100	29050	552
338	20240705	130600	4892282200	29000	29050	29050	29000	299
339	20240705	130500	4883599500	29050	29000	29050	29000	193
340	20240705	130400	4877993700	29050	29050	29050	29000	219
341	20240705	130300	4871640900	29050	29000	29050	29000	52
342	20240705	130200	4870132350	29000	29050	29050	29000	544
343	20240705	130100	4854330100	29000	29050	29100	29000	1245
344	20240705	130000	4818192100	29050	29000	29050	29000	518
345	20240705	125900	4803144500	29000	29000	29050	29000	176
346	20240705	125800	4798039250	29050	29000	29050	29000	296
347	20240705	125700	4789452700	29000	29000	29050	29000	584
348	20240705	125600	4772503500	29050	29000	29050	29000	562
349	20240705	125500	4756179850	29000	29050	29050	29000	1164
350	20240705	125400	4722368000	29050	29000	29050	29000	398
351	20240705	125300	4710813300	29000	29050	29050	29000	31
352	20240705	125200	4709914150	29000	29050	29050	29000	896
353	20240705	125100	4683896000	29050	29050	29050	29050	110
354	20240705	125000	4680700500	29050	29050	29050	29050	265
355	20240705	124900	4673002250	29050	29050	29100	29050	262
356	20240705	124800	4665391100	29050	29050	29100	29050	189
357	20240705	124700	4659900600	29050	29050	29050	29050	1149
358	20240705	124600	4626522150	29050	29050	29100	29050	557
359	20240705	124500	4610341200	29050	29050	29100	29050	251
360	20240705	124400	4603048550	29050	29100	29100	29050	237
361	20240705	124300	4596156200	29050	29050	29100	29050	136
362	20240705	124200	4592204100	29050	29050	29050	29050	104
363	20240705	124100	4589182900	29050	29050	29100	29050	107
364	20240705	124000	4586073300	29050	29050	29100	29050	213
365	20240705	123900	4579885600	29050	29100	29100	29050	97
366	20240705	123800	4577067250	29100	29050	29100	29050	189
367	20240705	123700	4571576700	29050	29050	29050	29050	921
368	20240705	123600	4544821650	29050	29050	29050	29050	108
369	20240705	123500	4541684250	29050	29050	29100	29050	158
370	20240705	123400	4537094200	29050	29050	29100	29050	371
371	20240705	123300	4526310800	29100	29050	29100	29050	252
372	20240705	123200	4518985000	29050	29050	29100	29050	139
373	20240705	123100	4514945700	29050	29100	29100	29050	178
374	20240705	123000	4509768900	29050	29050	29100	29050	177
375	20240705	122900	4504625900	29050	29050	29100	29050	69
376	20240705	122800	4502620650	29050	29100	29100	29050	104
377	20240705	122700	4499598050	29100	29050	29100	29050	153
378	20240705	122600	4495146750	29100	29050	29100	29050	392
379	20240705	122500	4483740550	29050	29100	29100	29050	147
380	20240705	122400	4479468800	29100	29050	29100	29050	40
381	20240705	122300	4478306750	29050	29050	29100	29000	1034
382	20240705	122200	4448269600	29000	29000	29050	29000	79
383	20240705	122100	4445978500	29050	29000	29050	29000	212
384	20240705	122000	4439824900	29000	29000	29000	29000	133
385	20240705	121900	4435967900	29000	29000	29050	29000	244
386	20240705	121800	4428885500	29000	29000	29050	29000	137
387	20240705	121700	4424912450	29050	29000	29050	29000	145
388	20240705	121600	4420707250	29050	29000	29050	29000	271
389	20240705	121500	4412841700	29000	29050	29100	29000	4190
390	20240705	121400	4291201650	29100	29050	29100	29050	38
391	20240705	121300	4290097700	29050	29050	29100	29050	209
392	20240705	121200	4284025100	29050	29050	29100	29050	128
393	20240705	121100	4280306650	29050	29050	29100	29050	205
394	20240705	121000	4274349900	29050	29100	29100	29050	97
395	20240705	120900	4271531950	29050	29100	29100	29050	320
396	20240705	120800	4262233000	29100	29100	29100	29050	176
397	20240705	120700	4257114550	29100	29050	29100	29050	91
398	20240705	120600	4254470650	29100	29100	29100	29050	1557
399	20240705	120500	4209167450	29100	29100	29100	29100	168
400	20240705	120400	4204278650	29100	29150	29150	29100	330
401	20240705	120300	4194675550	29100	29100	29150	29100	70
402	20240705	120200	4192638500	29100	29150	29150	29100	104
403	20240705	120100	4189607050	29100	29100	29150	29100	124
404	20240705	120000	4185997350	29100	29150	29150	29100	185
405	20240705	115900	4180607350	29100	29150	29150	29100	294
406	20240705	115800	4172040850	29150	29100	29150	29100	224
407	20240705	115700	4165517150	29100	29100	29100	29100	161
408	20240705	115600	4160832050	29100	29100	29100	29100	74
409	20240705	115500	4158678650	29100	29100	29100	29100	179
410	20240705	115400	4153469750	29150	29150	29200	29150	652
411	20240705	115300	4134453950	29150	29150	29200	29150	159
412	20240705	115200	4129818850	29150	29150	29150	29150	153
413	20240705	115100	4125358900	29150	29200	29200	29150	147
414	20240705	115000	4121070850	29150	29150	29150	29150	89
415	20240705	114900	4118476500	29150	29150	29200	29150	213
416	20240705	114800	4112262000	29200	29150	29200	29150	68
417	20240705	114700	4110278900	29150	29200	29200	29150	849
418	20240705	114600	4085490100	29200	29200	29200	29200	46
419	20240705	114500	4084146900	29200	29250	29300	29200	312
420	20240705	114400	4075026700	29250	29200	29300	29200	8915
421	20240705	114300	3814252800	29200	29200	29250	29200	787
422	20240705	114200	3791272200	29200	29200	29250	29200	1549
423	20240705	114100	3746033900	29200	29150	29250	29150	6869
424	20240705	114000	3545461050	29150	29200	29200	29150	360
425	20240705	113900	3534960550	29200	29150	29200	29150	226
426	20240705	113800	3528365700	29150	29200	29200	29150	308
427	20240705	113700	3519373750	29150	29200	29200	29150	637
428	20240705	113600	3500804500	29150	29150	29200	29150	137
429	20240705	113500	3496809900	29150	29100	29150	29050	11240
430	20240705	113400	3169620600	29050	29050	29100	29050	391
431	20240705	113300	3158256700	29100	29050	29100	29050	199
432	20240705	113200	3152475600	29050	29050	29050	29050	203
433	20240705	113100	3146578450	29050	29050	29050	29050	79
434	20240705	113000	3144283500	29050	29100	29100	29050	76
435	20240705	112900	3142075600	29100	29050	29100	29050	18
436	20240705	112800	3141552550	29050	29100	29100	29050	287
437	20240705	112700	3133207650	29100	29050	29100	29050	337
438	20240705	112600	3123406300	29050	29050	29100	29050	210
439	20240705	112500	3117305250	29050	29050	29100	29050	5033
440	20240705	112400	2971091600	29050	29050	29050	29050	204
441	20240705	112300	2965165400	29050	29050	29100	29050	231
442	20240705	112200	2958454750	29100	29050	29100	29050	129
443	20240705	112100	2954706100	29100	29050	29100	29050	1639
444	20240705	112000	2907092900	29100	29050	29100	29050	14
445	20240705	111900	2906686050	29100	29050	29100	29050	1514
446	20240705	111800	2862688800	29100	29050	29100	29050	327
447	20240705	111700	2853188450	29100	29050	29100	29050	215
448	20240705	111600	2846939800	29050	29100	29100	29050	222
449	20240705	111500	2840490600	29050	29050	29100	29050	260
450	20240705	111400	2832934500	29050	29050	29050	29050	184
451	20240705	111300	2827589300	29050	29050	29050	29050	299
452	20240705	111200	2818903350	29050	29050	29050	29050	439
453	20240705	111100	2806150400	29050	29050	29050	29050	314
454	20240705	111000	2797028700	29050	29050	29100	29050	158
455	20240705	110900	2792438750	29050	29050	29050	29050	331
456	20240705	110800	2782823200	29050	29050	29100	29050	268
457	20240705	110700	2775036600	29050	29050	29050	29050	215
458	20240705	110600	2768790850	29050	29050	29050	29050	239
459	20240705	110500	2761847900	29050	29050	29050	29050	280
460	20240705	110400	2753713900	29050	29050	29050	29050	167
461	20240705	110300	2748862550	29050	29050	29100	29050	555
462	20240705	110200	2732739700	29050	29050	29100	29050	357
463	20240705	110100	2722363450	29100	29100	29100	29050	288
464	20240705	110000	2713995600	29050	29100	29100	29050	257
465	20240705	105900	2706529050	29050	29050	29100	29050	659
466	20240705	105800	2687385050	29050	29100	29100	29050	61
467	20240705	105700	2685612700	29100	29000	29100	29000	115
468	20240705	105600	2682276000	29000	29050	29050	29000	214
469	20240705	105500	2676064050	29050	29050	29100	29000	363
470	20240705	105400	2665518050	29050	29050	29050	29000	84
471	20240705	105300	2663078300	29000	29050	29050	29000	377
472	20240705	105200	2652129500	29000	29000	29050	29000	525
473	20240705	105100	2636891700	29000	29000	29050	29000	12
474	20240705	105000	2636543650	29000	29050	29050	29000	471
475	20240705	104900	2622862850	29050	29050	29050	29050	962
476	20240705	104800	2594916750	29050	29000	29050	29000	10
477	20240705	104700	2594626700	29000	29000	29050	29000	208
478	20240705	104600	2588593400	29050	29050	29050	29000	3058
479	20240705	104500	2499817250	29050	29000	29050	29000	363
480	20240705	104400	2489287200	29000	29000	29050	29000	115
481	20240705	104300	2485950550	29000	29000	29050	29000	629
482	20240705	104200	2467686350	29000	29050	29050	29000	80
483	20240705	104100	2465366250	29050	29000	29050	29000	264
484	20240705	104000	2457703150	29000	29000	29000	29000	172
485	20240705	103900	2452715150	29000	29050	29100	29000	786
486	20240705	103800	2429881500	29000	29000	29000	29000	119
487	20240705	103700	2426430500	28950	29100	29100	28950	1496
488	20240705	103600	2383031850	29000	29050	29050	29000	1220
489	20240705	103500	2347598100	29050	29050	29050	29000	429
490	20240705	103400	2335156500	29000	29000	29000	29000	162
491	20240705	103300	2330458500	29000	29000	29050	29000	1371
492	20240705	103200	2290649500	29000	29000	29050	29000	321
493	20240705	103100	2281340450	29000	29050	29050	29000	2713
494	20240705	103000	2202585550	29050	29100	29100	29050	574
495	20240705	102900	2185908300	29050	29100	29100	29050	589
496	20240705	102800	2168797400	29050	29050	29100	29050	886
497	20240705	102700	2143018250	29050	29050	29100	29050	130
498	20240705	102600	2139241700	29050	29050	29050	29000	1628
499	20240705	102500	2092001050	29050	29100	29100	29000	3383
500	20240705	102400	1993630600	29100	29150	29150	29100	65
501	20240705	102300	1991738950	29100	29100	29100	29050	261
502	20240705	102200	1984147800	29150	29100	29150	29100	349
503	20240705	102100	1973988650	29150	29100	29150	29100	5451
504	20240705	102000	1815103650	29100	29100	29100	29100	2046
505	20240705	101900	1755565050	29050	29050	29100	29050	30
506	20240705	101800	1754693500	29050	29050	29100	29050	126
507	20240705	101700	1751033150	29100	29050	29100	29050	108
508	20240705	101600	1747893200	29100	29000	29100	29000	107
509	20240705	101500	1744786600	29100	29000	29100	29000	422
510	20240705	101400	1732532900	29050	29000	29050	29000	235
511	20240705	101300	1725711300	29000	29100	29100	29000	300
512	20240705	101200	1716981750	29000	29100	29100	29000	3024
513	20240705	101100	1629035900	29000	29100	29100	28950	353
514	20240705	101000	1618795550	29050	29000	29050	28950	162
515	20240705	100900	1614092550	29000	28950	29000	28950	562
516	20240705	100800	1597794950	28950	29000	29000	28950	355
517	20240705	100700	1587514800	28950	29000	29000	28950	113
518	20240705	100600	1584243100	28950	29050	29050	28950	410
519	20240705	100500	1572350250	29050	28950	29050	28950	3305
520	20240705	100400	1476433550	28950	28950	29000	28950	203
521	20240705	100300	1470556550	28950	28950	29000	28950	77
522	20240705	100200	1468327150	28950	28950	28950	28950	99
523	20240705	100100	1465461100	28950	29000	29000	28950	263
524	20240705	100000	1457847050	29000	29000	29000	28950	189
525	20240705	095900	1452373450	28950	28950	29000	28950	844
526	20240705	095800	1427939000	28950	29000	29050	28950	2993
527	20240705	095700	1341119350	29000	29000	29050	29000	267
528	20240705	095600	1333375300	29000	29000	29050	29000	281
529	20240705	095500	1325226200	29000	29000	29050	29000	239
530	20240705	095400	1318291150	29000	29000	29050	29000	564
531	20240705	095300	1301935050	29000	29000	29050	29000	693
532	20240705	095200	1281837950	29000	29050	29050	29000	545
533	20240705	095100	1266009900	29050	29050	29100	29050	455
534	20240705	095000	1252791900	29050	29050	29100	29050	254
535	20240705	094900	1245406000	29050	29050	29100	29050	397
536	20240705	094800	1233872400	29050	29050	29100	29050	216
537	20240705	094700	1227595500	29050	29050	29050	29050	143
538	20240705	094600	1223441350	29050	29050	29100	29050	941
539	20240705	094500	1196105200	29050	29050	29050	29050	304
540	20240705	094400	1187274000	29050	29050	29100	29050	165
541	20240705	094300	1182480050	29050	29100	29100	29050	146
542	20240705	094200	1178238650	29050	29050	29100	29050	227
543	20240705	094100	1171641250	29050	29100	29100	29050	147
544	20240705	094000	1167369600	29100	29050	29100	29050	5349
545	20240705	093900	1011873150	29050	29050	29100	29050	1129
546	20240705	093800	979074750	29050	29100	29100	29050	585
547	20240705	093700	962077250	29100	29100	29100	29100	106
548	20240705	093600	958992650	29100	29100	29100	29050	34
549	20240705	093500	958003600	29100	29050	29100	29050	131
550	20240705	093400	954195250	29050	29100	29100	29050	60
551	20240705	093300	952449300	29100	29100	29100	29050	1544
552	20240705	093200	907539050	29100	29100	29100	29050	1028
553	20240705	093100	877629100	29100	29150	29150	29100	1807
554	20240705	093000	825044200	29100	29150	29150	29100	209
555	20240705	092900	818961150	29100	29150	29150	29100	97
556	20240705	092800	816135100	29150	29100	29150	29100	101
557	20240705	092700	813194800	29150	29100	29150	29100	54
558	20240705	092600	811621650	29100	29100	29150	29100	86
559	20240705	092500	809117650	29150	29100	29150	29100	554
560	20240705	092400	792996200	29100	29100	29150	29100	498
561	20240705	092300	778496850	29100	29150	29150	29100	412
562	20240705	092200	766504700	29150	29150	29150	29100	299
563	20240705	092100	757793550	29150	29150	29200	29150	66
564	20240705	092000	755866900	29200	29150	29200	29150	564
565	20240705	091900	739426250	29150	29250	29250	29150	1418
566	20240705	091800	698089000	29200	29150	29200	29150	128
567	20240705	091700	694352850	29200	29200	29250	29200	2589
568	20240705	091600	618749050	29200	29200	29200	29150	129
569	20240705	091500	614982950	29200	29200	29200	29200	117
570	20240705	091400	611566550	29200	29250	29250	29200	2393
571	20240705	091300	541690700	29250	29250	29250	29200	25
572	20240705	091200	540959700	29200	29150	29250	29150	2294
573	20240705	091100	473923750	29200	29150	29200	29150	90
574	20240705	091000	471300150	29200	29200	29200	29150	2700
575	20240705	090900	392529950	29150	29200	29200	29150	366
576	20240705	090800	381860550	29200	29150	29200	29150	722
577	20240705	090700	360807850	29150	29200	29200	29150	253
578	20240705	090600	353430300	29200	29200	29200	29150	119
579	20240705	090500	349957900	29150	29200	29200	29150	236
580	20240705	090400	343078450	29150	29150	29200	29150	833
581	20240705	090300	318792850	29150	29150	29200	29100	4129
582	20240705	090200	198433800	29150	29200	29250	29100	2683
583	20240705	090100	120149900	29100	29100	29250	29100	838
584	20240705	090000	95687450	29100	29250	29250	29100	3281