KissMeData/089010/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200500	5735683250	27300	27300	27300	27300	3331
3	20240701	200400	5735683250	27300	27300	27300	27300	0
4	20240701	200300	5735683250	27300	27300	27300	27300	0
5	20240701	200200	5735683250	27300	27300	27300	27300	0
6	20240701	200100	5735683250	27300	27300	27300	27300	0
7	20240701	200000	5735683250	27300	27300	27300	27300	0
8	20240701	195900	5735683250	27300	27300	27300	27300	0
9	20240701	195800	5735683250	27300	27300	27300	27300	0
10	20240701	195700	5735683250	27300	27300	27300	27300	0
11	20240701	195600	5735683250	27300	27300	27300	27300	0
12	20240701	195500	5735683250	27300	27300	27300	27300	0
13	20240701	195400	5735683250	27300	27300	27300	27300	0
14	20240701	195300	5735683250	27300	27300	27300	27300	0
15	20240701	195200	5735683250	27300	27300	27300	27300	0
16	20240701	195100	5735683250	27300	27300	27300	27300	0
17	20240701	195000	5735683250	27300	27300	27300	27300	0
18	20240701	194900	5735683250	27300	27300	27300	27300	0
19	20240701	194800	5735683250	27300	27300	27300	27300	0
20	20240701	194700	5735683250	27300	27300	27300	27300	0
21	20240701	194600	5735683250	27300	27300	27300	27300	0
22	20240701	194500	5735683250	27300	27300	27300	27300	0
23	20240701	194400	5735683250	27300	27300	27300	27300	0
24	20240701	194300	5735683250	27300	27300	27300	27300	0
25	20240701	194200	5735683250	27300	27300	27300	27300	0
26	20240701	194100	5735683250	27300	27300	27300	27300	0
27	20240701	194000	5735683250	27300	27300	27300	27300	0
28	20240701	193900	5735683250	27300	27300	27300	27300	0
29	20240701	193800	5735683250	27300	27300	27300	27300	0
30	20240701	193700	5735683250	27300	27300	27300	27300	0
31	20240701	193600	5735683250	27300	27300	27300	27300	0
32	20240701	193500	5735683250	27300	27300	27300	27300	3331
33	20240701	193400	5735683250	27300	27300	27300	27300	0
34	20240701	193300	5735683250	27300	27300	27300	27300	0
35	20240701	193200	5735683250	27300	27300	27300	27300	0
36	20240701	193100	5735683250	27300	27300	27300	27300	0
37	20240701	193000	5735683250	27300	27300	27300	27300	0
38	20240701	192900	5735683250	27300	27300	27300	27300	0
39	20240701	192800	5735683250	27300	27300	27300	27300	0
40	20240701	192700	5735683250	27300	27300	27300	27300	0
41	20240701	192600	5735683250	27300	27300	27300	27300	0
42	20240701	192500	5735683250	27300	27300	27300	27300	0
43	20240701	192400	5735683250	27300	27300	27300	27300	0
44	20240701	192300	5735683250	27300	27300	27300	27300	0
45	20240701	192200	5735683250	27300	27300	27300	27300	0
46	20240701	192100	5735683250	27300	27300	27300	27300	0
47	20240701	192000	5735683250	27300	27300	27300	27300	0
48	20240701	191900	5735683250	27300	27300	27300	27300	0
49	20240701	191800	5735683250	27300	27300	27300	27300	0
50	20240701	191700	5735683250	27300	27300	27300	27300	0
51	20240701	191600	5735683250	27300	27300	27300	27300	0
52	20240701	191500	5735683250	27300	27300	27300	27300	0
53	20240701	191400	5735683250	27300	27300	27300	27300	0
54	20240701	191300	5735683250	27300	27300	27300	27300	0
55	20240701	191200	5735683250	27300	27300	27300	27300	0
56	20240701	191100	5735683250	27300	27300	27300	27300	0
57	20240701	191000	5735683250	27300	27300	27300	27300	0
58	20240701	190900	5735683250	27300	27300	27300	27300	0
59	20240701	190800	5735683250	27300	27300	27300	27300	0
60	20240701	190700	5735683250	27300	27300	27300	27300	0
61	20240701	190600	5735683250	27300	27300	27300	27300	0
62	20240701	190500	5735683250	27300	27300	27300	27300	3331
63	20240701	190400	5735683250	27300	27300	27300	27300	0
64	20240701	190300	5735683250	27300	27300	27300	27300	0
65	20240701	190200	5735683250	27300	27300	27300	27300	0
66	20240701	190100	5735683250	27300	27300	27300	27300	0
67	20240701	190000	5735683250	27300	27300	27300	27300	0
68	20240701	185900	5735683250	27300	27300	27300	27300	0
69	20240701	185800	5735683250	27300	27300	27300	27300	0
70	20240701	185700	5735683250	27300	27300	27300	27300	0
71	20240701	185600	5735683250	27300	27300	27300	27300	0
72	20240701	185500	5735683250	27300	27300	27300	27300	0
73	20240701	185400	5735683250	27300	27300	27300	27300	0
74	20240701	185300	5735683250	27300	27300	27300	27300	0
75	20240701	185200	5735683250	27300	27300	27300	27300	0
76	20240701	185100	5735683250	27300	27300	27300	27300	0
77	20240701	185000	5735683250	27300	27300	27300	27300	0
78	20240701	184900	5735683250	27300	27300	27300	27300	0
79	20240701	184800	5735683250	27300	27300	27300	27300	0
80	20240701	184700	5735683250	27300	27300	27300	27300	0
81	20240701	184600	5735683250	27300	27300	27300	27300	0
82	20240701	184500	5735683250	27300	27300	27300	27300	0
83	20240701	184400	5735683250	27300	27300	27300	27300	0
84	20240701	184300	5735683250	27300	27300	27300	27300	0
85	20240701	184200	5735683250	27300	27300	27300	27300	0
86	20240701	184100	5735683250	27300	27300	27300	27300	0
87	20240701	184000	5735683250	27300	27300	27300	27300	0
88	20240701	183900	5735683250	27300	27300	27300	27300	0
89	20240701	183800	5735683250	27300	27300	27300	27300	0
90	20240701	183700	5735683250	27300	27300	27300	27300	0
91	20240701	183600	5735683250	27300	27300	27300	27300	0
92	20240701	183500	5735683250	27300	27300	27300	27300	3331
93	20240701	183400	5735683250	27300	27300	27300	27300	0
94	20240701	183300	5735683250	27300	27300	27300	27300	0
95	20240701	183200	5735683250	27300	27300	27300	27300	0
96	20240701	183100	5735683250	27300	27300	27300	27300	0
97	20240701	183000	5735683250	27300	27300	27300	27300	0
98	20240701	182900	5735683250	27300	27300	27300	27300	0
99	20240701	182800	5735683250	27300	27300	27300	27300	0
100	20240701	182700	5735683250	27300	27300	27300	27300	0
101	20240701	182600	5735683250	27300	27300	27300	27300	0
102	20240701	182500	5735683250	27300	27300	27300	27300	0
103	20240701	182400	5735683250	27300	27300	27300	27300	0
104	20240701	182300	5735683250	27300	27300	27300	27300	0
105	20240701	182200	5735683250	27300	27300	27300	27300	0
106	20240701	182100	5735683250	27300	27300	27300	27300	0
107	20240701	182000	5735683250	27300	27300	27300	27300	0
108	20240701	181900	5735683250	27300	27300	27300	27300	0
109	20240701	181800	5735683250	27300	27300	27300	27300	0
110	20240701	181700	5735683250	27300	27300	27300	27300	0
111	20240701	181600	5735683250	27300	27300	27300	27300	0
112	20240701	181500	5735683250	27300	27300	27300	27300	0
113	20240701	181400	5735683250	27300	27300	27300	27300	0
114	20240701	181300	5735683250	27300	27300	27300	27300	0
115	20240701	181200	5735683250	27300	27300	27300	27300	0
116	20240701	181100	5735683250	27300	27300	27300	27300	0
117	20240701	181000	5735683250	27300	27300	27300	27300	0
118	20240701	180900	5735683250	27300	27300	27300	27300	0
119	20240701	180800	5735683250	27300	27300	27300	27300	0
120	20240701	180700	5735683250	27300	27300	27300	27300	0
121	20240701	180600	5735683250	27300	27300	27300	27300	0
122	20240701	180500	5735683250	27300	27300	27300	27300	3331
123	20240701	180400	5735683250	27300	27300	27300	27300	0
124	20240701	180300	5735683250	27300	27300	27300	27300	0
125	20240701	180200	5735683250	27300	27300	27300	27300	0
126	20240701	180100	5735683250	27300	27300	27300	27300	0
127	20240701	180000	5735683250	27300	27300	27300	27300	0
128	20240701	175900	5735683250	27300	27300	27300	27300	0
129	20240701	175800	5735683250	27300	27300	27300	27300	0
130	20240701	175700	5735683250	27300	27300	27300	27300	0
131	20240701	175600	5735683250	27300	27300	27300	27300	0
132	20240701	175500	5735683250	27300	27300	27300	27300	0
133	20240701	175400	5735683250	27300	27300	27300	27300	0
134	20240701	175300	5735683250	27300	27300	27300	27300	0
135	20240701	175200	5735683250	27300	27300	27300	27300	0
136	20240701	175100	5735683250	27300	27300	27300	27300	0
137	20240701	175000	5735683250	27300	27300	27300	27300	0
138	20240701	174900	5735683250	27300	27300	27300	27300	0
139	20240701	174800	5735683250	27300	27300	27300	27300	0
140	20240701	174700	5735683250	27300	27300	27300	27300	0
141	20240701	174600	5735683250	27300	27300	27300	27300	0
142	20240701	174500	5735683250	27300	27300	27300	27300	0
143	20240701	174400	5735683250	27300	27300	27300	27300	0
144	20240701	174300	5735683250	27300	27300	27300	27300	0
145	20240701	174200	5735683250	27300	27300	27300	27300	0
146	20240701	174100	5735683250	27300	27300	27300	27300	0
147	20240701	174000	5735683250	27300	27300	27300	27300	0
148	20240701	173900	5735683250	27300	27300	27300	27300	0
149	20240701	173800	5735683250	27300	27300	27300	27300	0
150	20240701	173700	5735683250	27300	27300	27300	27300	0
151	20240701	173600	5735683250	27300	27300	27300	27300	0
152	20240701	173500	5735683250	27300	27300	27300	27300	3331
153	20240701	173400	5735683250	27300	27300	27300	27300	0
154	20240701	173300	5735683250	27300	27300	27300	27300	0
155	20240701	173200	5735683250	27300	27300	27300	27300	0
156	20240701	173100	5735683250	27300	27300	27300	27300	0
157	20240701	173000	5735683250	27300	27300	27300	27300	0
158	20240701	172900	5735683250	27300	27300	27300	27300	0
159	20240701	172800	5735683250	27300	27300	27300	27300	0
160	20240701	172700	5735683250	27300	27300	27300	27300	0
161	20240701	172600	5735683250	27300	27300	27300	27300	0
162	20240701	172500	5735683250	27300	27300	27300	27300	0
163	20240701	172400	5735683250	27300	27300	27300	27300	0
164	20240701	172300	5735683250	27300	27300	27300	27300	0
165	20240701	172200	5735683250	27300	27300	27300	27300	0
166	20240701	172100	5735683250	27300	27300	27300	27300	0
167	20240701	172000	5735683250	27300	27300	27300	27300	0
168	20240701	171900	5735683250	27300	27300	27300	27300	0
169	20240701	171800	5735683250	27300	27300	27300	27300	0
170	20240701	171700	5735683250	27300	27300	27300	27300	0
171	20240701	171600	5735683250	27300	27300	27300	27300	0
172	20240701	171500	5735683250	27300	27300	27300	27300	0
173	20240701	171400	5735683250	27300	27300	27300	27300	0
174	20240701	171300	5735683250	27300	27300	27300	27300	0
175	20240701	171200	5735683250	27300	27300	27300	27300	0
176	20240701	171100	5735683250	27300	27300	27300	27300	0
177	20240701	171000	5735683250	27300	27300	27300	27300	0
178	20240701	170900	5735683250	27300	27300	27300	27300	0
179	20240701	170800	5735683250	27300	27300	27300	27300	0
180	20240701	170700	5735683250	27300	27300	27300	27300	0
181	20240701	170600	5735683250	27300	27300	27300	27300	0
182	20240701	170500	5735683250	27300	27300	27300	27300	3331
183	20240701	170400	5735683250	27300	27300	27300	27300	0
184	20240701	170300	5735683250	27300	27300	27300	27300	0
185	20240701	170200	5735683250	27300	27300	27300	27300	0
186	20240701	170100	5735683250	27300	27300	27300	27300	0
187	20240701	170000	5735683250	27300	27300	27300	27300	0
188	20240701	165900	5735683250	27300	27300	27300	27300	0
189	20240701	165800	5735683250	27300	27300	27300	27300	0
190	20240701	165700	5735683250	27300	27300	27300	27300	0
191	20240701	165600	5735683250	27300	27300	27300	27300	0
192	20240701	165500	5735683250	27300	27300	27300	27300	0
193	20240701	165400	5735683250	27300	27300	27300	27300	0
194	20240701	165300	5735683250	27300	27300	27300	27300	0
195	20240701	165200	5735683250	27300	27300	27300	27300	0
196	20240701	165100	5735683250	27300	27300	27300	27300	0
197	20240701	165000	5735683250	27300	27300	27300	27300	0
198	20240701	164900	5735683250	27300	27300	27300	27300	0
199	20240701	164800	5735683250	27300	27300	27300	27300	0
200	20240701	164700	5735683250	27300	27300	27300	27300	0
201	20240701	164600	5735683250	27300	27300	27300	27300	0
202	20240701	164500	5735683250	27300	27300	27300	27300	0
203	20240701	164400	5735683250	27300	27300	27300	27300	0
204	20240701	164300	5735683250	27300	27300	27300	27300	0
205	20240701	164200	5735683250	27300	27300	27300	27300	0
206	20240701	164100	5735683250	27300	27300	27300	27300	0
207	20240701	164000	5735683250	27300	27300	27300	27300	0
208	20240701	163900	5735683250	27300	27300	27300	27300	0
209	20240701	163800	5735683250	27300	27300	27300	27300	0
210	20240701	163700	5735683250	27300	27300	27300	27300	0
211	20240701	163600	5735683250	27300	27300	27300	27300	0
212	20240701	163500	5735683250	27300	27300	27300	27300	3331
213	20240701	163400	5735683250	27300	27300	27300	27300	0
214	20240701	163300	5735683250	27300	27300	27300	27300	0
215	20240701	163200	5735683250	27300	27300	27300	27300	0
216	20240701	163100	5735683250	27300	27300	27300	27300	0
217	20240701	163000	5735683250	27300	27300	27300	27300	0
218	20240701	162900	5735683250	27300	27300	27300	27300	0
219	20240701	162800	5735683250	27300	27300	27300	27300	0
220	20240701	162700	5735683250	27300	27300	27300	27300	0
221	20240701	162600	5735683250	27300	27300	27300	27300	0
222	20240701	162500	5735683250	27300	27300	27300	27300	0
223	20240701	162400	5735683250	27300	27300	27300	27300	0
224	20240701	162300	5735683250	27300	27300	27300	27300	0
225	20240701	162200	5735683250	27300	27300	27300	27300	0
226	20240701	162100	5735683250	27300	27300	27300	27300	0
227	20240701	162000	5735683250	27300	27300	27300	27300	0
228	20240701	161900	5735683250	27300	27300	27300	27300	0
229	20240701	161800	5735683250	27300	27300	27300	27300	0
230	20240701	161700	5735683250	27300	27300	27300	27300	0
231	20240701	161600	5735683250	27300	27300	27300	27300	0
232	20240701	161500	5735683250	27300	27300	27300	27300	0
233	20240701	161400	5735683250	27300	27300	27300	27300	0
234	20240701	161300	5735683250	27300	27300	27300	27300	0
235	20240701	161200	5735683250	27300	27300	27300	27300	0
236	20240701	161100	5735683250	27300	27300	27300	27300	0
237	20240701	161000	5735683250	27300	27300	27300	27300	0
238	20240701	160900	5735683250	27300	27300	27300	27300	0
239	20240701	160800	5735683250	27300	27300	27300	27300	0
240	20240701	160700	5735683250	27300	27300	27300	27300	0
241	20240701	160600	5735683250	27300	27300	27300	27300	0
242	20240701	160500	5735683250	27300	27300	27300	27300	3331
243	20240701	160400	5735683250	27300	27300	27300	27300	0
244	20240701	160300	5735683250	27300	27300	27300	27300	0
245	20240701	160200	5735683250	27300	27300	27300	27300	0
246	20240701	160100	5735683250	27300	27300	27300	27300	0
247	20240701	160000	5735683250	27300	27300	27300	27300	0
248	20240701	155900	5735683250	27300	27300	27300	27300	0
249	20240701	155800	5735683250	27300	27300	27300	27300	0
250	20240701	155700	5735683250	27300	27300	27300	27300	0
251	20240701	155600	5735683250	27300	27300	27300	27300	0
252	20240701	155500	5735683250	27300	27300	27300	27300	0
253	20240701	155400	5735683250	27300	27300	27300	27300	0
254	20240701	155300	5735683250	27300	27300	27300	27300	0
255	20240701	155200	5735683250	27300	27300	27300	27300	0
256	20240701	155100	5735683250	27300	27300	27300	27300	0
257	20240701	155000	5735683250	27300	27300	27300	27300	0
258	20240701	154900	5735683250	27300	27300	27300	27300	0
259	20240701	154800	5735683250	27300	27300	27300	27300	0
260	20240701	154700	5735683250	27300	27300	27300	27300	0
261	20240701	154600	5735683250	27300	27300	27300	27300	0
262	20240701	154500	5735683250	27300	27300	27300	27300	0
263	20240701	154400	5735683250	27300	27300	27300	27300	0
264	20240701	154300	5735683250	27300	27300	27300	27300	0
265	20240701	154200	5735683250	27300	27300	27300	27300	0
266	20240701	154100	5735683250	27300	27300	27300	27300	0
267	20240701	154000	5735683250	27300	27300	27300	27300	0
268	20240701	153900	5735683250	27300	27300	27300	27300	0
269	20240701	153800	5735683250	27300	27300	27300	27300	0
270	20240701	153700	5735683250	27300	27300	27300	27300	0
271	20240701	153600	5735683250	27300	27300	27300	27300	0
272	20240701	153500	5735683250	27300	27300	27300	27300	3331
273	20240701	153400	5735683250	27300	27300	27300	27300	0
274	20240701	153300	5735683250	27300	27300	27300	27300	0
275	20240701	153200	5735683250	27300	27300	27300	27300	0
276	20240701	153100	5735683250	27300	27300	27300	27300	0
277	20240701	153000	5735683250	27300	27300	27300	27300	3331
278	20240701	152900	5644746950	27350	27350	27350	27350	0
279	20240701	152800	5644746950	27350	27350	27350	27350	0
280	20240701	152700	5644746950	27350	27350	27350	27350	0
281	20240701	152600	5644746950	27350	27350	27350	27350	0
282	20240701	152500	5644746950	27350	27350	27350	27350	0
283	20240701	152400	5644746950	27350	27350	27350	27350	0
284	20240701	152300	5644746950	27350	27350	27350	27350	0
285	20240701	152200	5644746950	27350	27350	27350	27350	0
286	20240701	152100	5644746950	27350	27350	27350	27350	0
287	20240701	152000	5644746950	27350	27350	27350	27350	0
288	20240701	151900	5644746950	27350	27350	27400	27350	266
289	20240701	151800	5637471800	27350	27400	27400	27350	84
290	20240701	151700	5635172600	27400	27350	27400	27350	175
291	20240701	151600	5630382600	27450	27450	27450	27450	100
292	20240701	151500	5627637600	27400	27350	27400	27350	1247
293	20240701	151400	5593475500	27350	27400	27400	27350	372
294	20240701	151300	5583295800	27350	27400	27450	27350	153
295	20240701	151200	5579104050	27400	27450	27450	27400	2
296	20240701	151100	5579049200	27450	27400	27450	27400	143
297	20240701	151000	5575130500	27400	27400	27400	27400	1
298	20240701	150900	5575103100	27400	27400	27400	27400	588
299	20240701	150800	5558991900	27400	27450	27450	27400	216
300	20240701	150700	5553068550	27450	27450	27450	27450	48
301	20240701	150600	5551750950	27400	27450	27450	27400	463
302	20240701	150500	5539062350	27400	27550	27550	27400	2368
303	20240701	150400	5474028600	27550	27500	27550	27500	322
304	20240701	150300	5465158600	27550	27500	27550	27500	184
305	20240701	150200	5460098400	27550	27550	27550	27500	62
306	20240701	150100	5458391050	27550	27550	27550	27550	2
307	20240701	150000	5458335950	27500	27550	27550	27500	161
308	20240701	145900	5453907900	27500	27550	27550	27500	35
309	20240701	145800	5452944900	27600	27550	27600	27550	39
310	20240701	145700	5451870350	27550	27550	27550	27550	2
311	20240701	145600	5451815250	27550	27550	27550	27500	134
312	20240701	145500	5448128500	27500	27500	27500	27500	530
313	20240701	145400	5433553500	27550	27550	27550	27550	180
314	20240701	145300	5428594500	27550	27600	27600	27550	629
315	20240701	145200	5411265350	27550	27600	27600	27550	78
316	20240701	145100	5409115700	27600	27600	27600	27600	180
317	20240701	145000	5404147700	27600	27600	27600	27550	60
318	20240701	144900	5402494200	27600	27600	27600	27600	518
319	20240701	144800	5388197400	27600	27600	27600	27600	0
320	20240701	144700	5388197400	27600	27600	27600	27600	64
321	20240701	144600	5386431000	27600	27600	27600	27600	205
322	20240701	144500	5380773000	27600	27650	27650	27600	140
323	20240701	144400	5376902500	27650	27650	27650	27650	163
324	20240701	144300	5372395550	27650	27550	27650	27550	740
325	20240701	144200	5351965650	27550	27550	27550	27550	102
326	20240701	144100	5349155550	27550	27600	27600	27550	515
327	20240701	144000	5334955750	27600	27600	27600	27600	30
328	20240701	143900	5334127750	27600	27600	27600	27600	36
329	20240701	143800	5333134150	27500	27550	27600	27500	413
330	20240701	143700	5321749350	27550	27600	27600	27550	551
331	20240701	143600	5306542750	27600	27650	27650	27600	67
332	20240701	143500	5304693050	27650	27750	27750	27650	666
333	20240701	143400	5286249950	27700	27700	27850	27700	4097
334	20240701	143300	5172443350	27700	27500	27750	27500	3059
335	20240701	143200	5087989050	27500	27450	27550	27400	1493
336	20240701	143100	5046974700	27450	27450	27450	27400	209
337	20240701	143000	5041237800	27450	27400	27450	27400	570
338	20240701	142900	5025618200	27450	27450	27450	27450	0
339	20240701	142800	5025618200	27450	27400	27450	27400	791
340	20240701	142700	5003944600	27400	27300	27400	27300	1465
341	20240701	142600	4963870100	27300	27300	27300	27300	620
342	20240701	142500	4946944100	27350	27300	27350	27300	429
343	20240701	142400	4935231900	27250	27300	27300	27250	202
344	20240701	142300	4929722350	27300	27300	27300	27300	105
345	20240701	142200	4926855850	27250	27250	27300	27250	93
346	20240701	142100	4924320550	27300	27250	27300	27250	944
347	20240701	142000	4898593350	27250	27250	27300	27250	588
348	20240701	141900	4882556650	27300	27300	27300	27300	1
349	20240701	141800	4882529350	27250	27300	27300	27250	34
350	20240701	141700	4881601200	27300	27300	27300	27300	18
351	20240701	141600	4881109800	27300	27300	27300	27300	6
352	20240701	141500	4880946000	27250	27250	27250	27250	202
353	20240701	141400	4875441500	27300	27300	27300	27300	11
354	20240701	141300	4875141200	27250	27250	27250	27250	0
355	20240701	141200	4875141200	27250	27250	27250	27250	150
356	20240701	141100	4871053700	27250	27250	27300	27250	22
357	20240701	141000	4870453900	27250	27250	27250	27250	87
358	20240701	140900	4868083150	27250	27250	27250	27250	3
359	20240701	140800	4868001400	27250	27250	27250	27250	0
360	20240701	140700	4868001400	27250	27250	27250	27250	100
361	20240701	140600	4865276400	27300	27300	27300	27300	99
362	20240701	140500	4862573700	27300	27300	27300	27300	1
363	20240701	140400	4862546400	27300	27300	27300	27300	32
364	20240701	140300	4861672800	27300	27250	27300	27250	116
365	20240701	140200	4858511000	27300	27250	27300	27250	77
366	20240701	140100	4856410400	27250	27300	27300	27250	27
367	20240701	140000	4855673400	27250	27250	27250	27250	4
368	20240701	135900	4855564400	27250	27250	27250	27250	134
369	20240701	135800	4851912900	27250	27250	27300	27250	46
370	20240701	135700	4850659150	27300	27300	27300	27300	46
371	20240701	135600	4849403350	27300	27300	27300	27300	505
372	20240701	135500	4835616850	27300	27300	27300	27300	34
373	20240701	135400	4834688650	27300	27300	27300	27300	132
374	20240701	135300	4831085050	27300	27300	27300	27300	35
375	20240701	135200	4830129550	27300	27300	27300	27300	335
376	20240701	135100	4820984050	27300	27300	27300	27300	504
377	20240701	135000	4807224850	27300	27300	27300	27300	587
378	20240701	134900	4791199750	27350	27350	27350	27350	52
379	20240701	134800	4789777550	27350	27350	27350	27350	2
380	20240701	134700	4789722850	27350	27300	27350	27300	31
381	20240701	134600	4788876500	27350	27350	27350	27350	17
382	20240701	134500	4788411550	27350	27350	27350	27350	0
383	20240701	134400	4788411550	27350	27350	27350	27350	3
384	20240701	134300	4788329500	27350	27350	27350	27350	0
385	20240701	134200	4788329500	27350	27350	27350	27350	36
386	20240701	134100	4787344900	27350	27350	27350	27350	98
387	20240701	134000	4784664600	27350	27350	27350	27350	0
388	20240701	133900	4784664600	27350	27350	27350	27350	46
389	20240701	133800	4783406500	27350	27350	27350	27350	21
390	20240701	133700	4782832150	27400	27400	27400	27400	1
391	20240701	133600	4782804750	27350	27350	27350	27350	100
392	20240701	133500	4780069750	27350	27300	27350	27300	50
393	20240701	133400	4778702500	27300	27300	27300	27300	0
394	20240701	133300	4778702500	27300	27300	27300	27300	160
395	20240701	133200	4774334500	27300	27300	27300	27300	130
396	20240701	133100	4770785500	27300	27400	27400	27300	203
397	20240701	133000	4765234900	27350	27350	27350	27350	0
398	20240701	132900	4765234900	27350	27350	27350	27350	89
399	20240701	132800	4762800750	27400	27400	27400	27400	0
400	20240701	132700	4762800750	27400	27400	27400	27400	1
401	20240701	132600	4762773350	27350	27350	27350	27350	0
402	20240701	132500	4762773350	27350	27350	27350	27350	222
403	20240701	132400	4756701650	27350	27350	27350	27350	346
404	20240701	132300	4747238550	27350	27350	27350	27350	10
405	20240701	132200	4746965050	27350	27300	27350	27300	130
406	20240701	132100	4743411550	27300	27350	27350	27300	78
407	20240701	132000	4741282000	27350	27350	27350	27350	2
408	20240701	131900	4741227300	27300	27300	27300	27300	86
409	20240701	131800	4738879500	27350	27350	27350	27350	42
410	20240701	131700	4737730800	27350	27350	27350	27350	4
411	20240701	131600	4737621400	27350	27300	27350	27300	124
412	20240701	131500	4734235750	27350	27350	27350	27350	0
413	20240701	131400	4734235750	27350	27350	27350	27350	2
414	20240701	131300	4734181050	27300	27300	27300	27300	0
415	20240701	131200	4734181050	27300	27350	27350	27300	136
416	20240701	131100	4730465700	27350	27350	27350	27350	18
417	20240701	131000	4729973400	27300	27300	27300	27300	390
418	20240701	130900	4719326400	27300	27300	27300	27300	130
419	20240701	130800	4715777400	27300	27300	27300	27300	165
420	20240701	130700	4711272900	27300	27300	27300	27300	0
421	20240701	130600	4711272900	27300	27300	27300	27300	10
422	20240701	130500	4710999900	27300	27300	27300	27300	270
423	20240701	130400	4703628900	27400	27300	27400	27300	832
424	20240701	130300	4680846600	27300	27300	27350	27300	39
425	20240701	130200	4679780650	27350	27350	27350	27250	1320
426	20240701	130100	4643779250	27350	27300	27350	27300	603
427	20240701	130000	4627317250	27300	27300	27350	27300	34
428	20240701	125900	4626388450	27350	27400	27400	27350	92
429	20240701	125800	4623872200	27400	27400	27400	27400	0
430	20240701	125700	4623872200	27400	27400	27400	27400	0
431	20240701	125600	4623872200	27400	27400	27400	27400	0
432	20240701	125500	4623872200	27400	27350	27400	27350	4
433	20240701	125400	4623762650	27300	27350	27350	27300	3111
434	20240701	125300	4538825500	27400	27400	27400	27400	1
435	20240701	125200	4538798100	27350	27300	27350	27300	156
436	20240701	125100	4534534300	27350	27300	27350	27300	501
437	20240701	125000	4520844200	27300	27300	27300	27300	15
438	20240701	124900	4520434700	27350	27350	27350	27350	50
439	20240701	124800	4519067200	27350	27350	27350	27350	61
440	20240701	124700	4517398850	27350	27350	27350	27350	44
441	20240701	124600	4516195450	27350	27350	27350	27350	1
442	20240701	124500	4516168100	27300	27300	27350	27300	56
443	20240701	124400	4514639050	27350	27350	27350	27350	1
444	20240701	124300	4514611700	27350	27300	27350	27300	16
445	20240701	124200	4514174850	27300	27350	27350	27300	270
446	20240701	124100	4506800350	27300	27300	27300	27300	0
447	20240701	124000	4506800350	27300	27300	27300	27300	0
448	20240701	123900	4506800350	27300	27300	27300	27300	0
449	20240701	123800	4506800350	27300	27350	27350	27300	1819
450	20240701	123700	4457126650	27300	27300	27300	27300	5
451	20240701	123600	4456990150	27350	27350	27350	27350	0
452	20240701	123500	4456990150	27350	27300	27350	27300	111
453	20240701	123400	4453954800	27350	27350	27350	27300	61
454	20240701	123300	4452289250	27350	27350	27350	27350	12
455	20240701	123200	4451961050	27350	27350	27350	27350	1
456	20240701	123100	4451933700	27300	27300	27300	27300	0
457	20240701	123000	4451933700	27300	27300	27300	27300	8
458	20240701	122900	4451715300	27300	27300	27300	27300	54
459	20240701	122800	4450241100	27250	27300	27300	27250	187
460	20240701	122700	4445140100	27300	27300	27300	27300	60
461	20240701	122600	4443502100	27300	27300	27300	27300	1
462	20240701	122500	4443474800	27250	27300	27300	27250	193
463	20240701	122400	4438211050	27300	27300	27300	27300	72
464	20240701	122300	4436245450	27300	27350	27350	27300	1112
465	20240701	122200	4405887650	27350	27350	27350	27350	1
466	20240701	122100	4405860300	27300	27300	27300	27300	5
467	20240701	122000	4405723800	27300	27350	27350	27300	276
468	20240701	121900	4398179000	27300	27350	27350	27300	20
469	20240701	121800	4397632700	27350	27350	27350	27350	1
470	20240701	121700	4397605350	27300	27300	27300	27300	1954
471	20240701	121600	4344261150	27350	27350	27350	27350	4
472	20240701	121500	4344151750	27350	27350	27350	27350	357
473	20240701	121400	4334387800	27350	27300	27400	27300	112
474	20240701	121300	4331328750	27350	27300	27350	27300	904
475	20240701	121200	4306631300	27350	27450	27450	27350	4740
476	20240701	121100	4176908350	27450	27400	27450	27400	11
477	20240701	121000	4176606450	27450	27450	27450	27450	11
478	20240701	120900	4176304500	27450	27400	27450	27400	62
479	20240701	120800	4174602700	27400	27400	27400	27400	30
480	20240701	120700	4173780700	27400	27400	27400	27400	1
481	20240701	120600	4173753300	27450	27450	27450	27450	10
482	20240701	120500	4173478800	27450	27450	27450	27450	1
483	20240701	120400	4173451350	27450	27400	27450	27400	273
484	20240701	120300	4165967950	27400	27400	27400	27400	0
485	20240701	120200	4165967950	27400	27400	27450	27400	202
486	20240701	120100	4160433100	27450	27450	27450	27450	0
487	20240701	120000	4160433100	27450	27450	27450	27450	0
488	20240701	115900	4160433100	27450	27450	27450	27450	4
489	20240701	115800	4160323300	27450	27450	27450	27450	0
490	20240701	115700	4160323300	27450	27450	27450	27450	20
491	20240701	115600	4159774300	27450	27450	27450	27450	20
492	20240701	115500	4159225300	27450	27400	27450	27400	49
493	20240701	115400	4157882600	27450	27450	27450	27450	30
494	20240701	115300	4157059100	27500	27500	27500	27500	2
495	20240701	115200	4157004100	27500	27450	27500	27400	160
496	20240701	115100	4152614150	27450	27450	27450	27450	2
497	20240701	115000	4152559250	27450	27450	27450	27450	0
498	20240701	114900	4152559250	27450	27450	27450	27450	99
499	20240701	114800	4149841700	27450	27450	27450	27450	10
500	20240701	114700	4149567200	27450	27450	27450	27450	52
501	20240701	114600	4148139800	27400	27400	27400	27400	51
502	20240701	114500	4146742400	27500	27450	27500	27450	1151
503	20240701	114400	4115129000	27400	27400	27400	27400	77
504	20240701	114300	4113019200	27400	27400	27400	27400	33
505	20240701	114200	4112115000	27400	27400	27400	27400	82
506	20240701	114100	4109868200	27400	27400	27400	27400	751
507	20240701	114000	4089290800	27350	27350	27350	27350	33
508	20240701	113900	4088388250	27400	27400	27400	27350	5362
509	20240701	113800	3941704250	27400	27450	27450	27400	3010
510	20240701	113700	3859217400	27450	27450	27450	27450	168
511	20240701	113600	3854605800	27450	27450	27450	27450	290
512	20240701	113500	3846645300	27450	27450	27450	27450	4
513	20240701	113400	3846535500	27450	27450	27450	27450	25
514	20240701	113300	3845849250	27500	27450	27500	27450	203
515	20240701	113200	3840276800	27450	27450	27450	27450	6
516	20240701	113100	3840112100	27400	27500	27500	27400	2
517	20240701	113000	3840057200	27500	27500	27500	27500	20
518	20240701	112900	3839507200	27500	27400	27500	27400	237
519	20240701	112800	3833009700	27400	27450	27450	27400	3431
520	20240701	112700	3738834600	27500	27500	27500	27500	1
521	20240701	112600	3738807100	27500	27500	27500	27500	0
522	20240701	112500	3738807100	27500	27450	27500	27450	250
523	20240701	112400	3731942700	27500	27450	27500	27450	70
524	20240701	112300	3730020200	27500	27550	27550	27500	405
525	20240701	112200	3718878200	27550	27550	27550	27550	0
526	20240701	112100	3718878200	27550	27550	27550	27550	61
527	20240701	112000	3717197650	27600	27550	27600	27550	8
528	20240701	111900	3716977000	27550	27550	27550	27550	304
529	20240701	111800	3708601800	27550	27500	27550	27500	269
530	20240701	111700	3701192250	27500	27450	27500	27450	395
531	20240701	111600	3690335300	27500	27500	27500	27500	69
532	20240701	111500	3688437800	27500	27500	27500	27500	0
533	20240701	111400	3688437800	27500	27500	27500	27500	21
534	20240701	111300	3687860300	27550	27550	27550	27550	1
535	20240701	111200	3687832750	27550	27550	27550	27550	61
536	20240701	111100	3686152200	27500	27500	27500	27500	0
537	20240701	111000	3686152200	27500	27500	27500	27500	427
538	20240701	110900	3674409700	27500	27500	27550	27500	575
539	20240701	110800	3658597100	27500	27550	27550	27500	527
540	20240701	110700	3644079000	27550	27550	27550	27550	3
541	20240701	110600	3643996350	27550	27500	27550	27500	210
542	20240701	110500	3638221050	27550	27500	27550	27450	707
543	20240701	110400	3618780700	27500	27500	27500	27500	91
544	20240701	110300	3616278200	27500	27450	27500	27450	290
545	20240701	110200	3608316550	27500	27500	27500	27500	20
546	20240701	110100	3607766550	27500	27500	27500	27450	1489
547	20240701	110000	3566884050	27500	27450	27500	27450	801
548	20240701	105900	3544881550	27450	27450	27450	27450	15
549	20240701	105800	3544469800	27500	27500	27500	27450	196
550	20240701	105700	3539079850	27500	27500	27500	27450	40
551	20240701	105600	3537979950	27450	27400	27450	27400	1334
552	20240701	105500	3501367550	27400	27400	27400	27400	221
553	20240701	105400	3495312150	27450	27400	27450	27400	214
554	20240701	105300	3489440400	27400	27450	27450	27400	500
555	20240701	105200	3475720400	27450	27400	27450	27400	965
556	20240701	105100	3449277850	27400	27450	27450	27400	502
557	20240701	105000	3435520550	27500	27550	27550	27400	8700
558	20240701	104900	3196407700	27550	27600	27600	27550	1073
559	20240701	104800	3166796550	27600	27550	27600	27550	1180
560	20240701	104700	3134287300	27550	27550	27550	27550	51
561	20240701	104600	3132882250	27500	27550	27600	27500	3400
562	20240701	104500	3039070300	27550	27550	27550	27500	904
563	20240701	104400	3014172300	27550	27550	27550	27550	52
564	20240701	104300	3012739700	27550	27550	27550	27500	652
565	20240701	104200	2994779850	27500	27550	27550	27500	552
566	20240701	104100	2979578350	27600	27550	27600	27550	28
567	20240701	104000	2978806650	27550	27550	27600	27550	679
568	20240701	103900	2960100150	27500	27550	27550	27500	80
569	20240701	103800	2957899950	27550	27550	27550	27550	438
570	20240701	103700	2945833050	27550	27550	27550	27550	234
571	20240701	103600	2939386350	27550	27550	27550	27550	390
572	20240701	103500	2928641850	27600	27550	27600	27550	816
573	20240701	103400	2906160950	27550	27600	27600	27550	3087
574	20240701	103300	2821113700	27600	27600	27600	27600	234
575	20240701	103200	2814655300	27600	27650	27650	27600	1245
576	20240701	103100	2780291200	27600	27650	27700	27600	203
577	20240701	103000	2774681000	27650	27650	27650	27650	159
578	20240701	102900	2770284650	27650	27650	27650	27650	50
579	20240701	102800	2768902150	27650	27650	27650	27650	0
580	20240701	102700	2768902150	27650	27700	27700	27650	213
581	20240701	102600	2763003600	27650	27700	27700	27650	17
582	20240701	102500	2762533250	27600	27600	27600	27600	4
583	20240701	102400	2762422850	27600	27600	27600	27600	40
584	20240701	102300	2761318850	27650	27600	27650	27600	162
585	20240701	102200	2756847350	27650	27650	27650	27600	692
586	20240701	102100	2737718200	27650	27650	27650	27650	1409
587	20240701	102000	2698759350	27700	27700	27700	27700	29
588	20240701	101900	2697956050	27700	27750	27750	27700	256
589	20240701	101800	2690864600	27700	27700	27700	27700	13
590	20240701	101700	2690504500	27700	27750	27750	27650	544
591	20240701	101600	2675449300	27750	27750	27750	27700	110
592	20240701	101500	2672398550	27700	27750	27750	27700	413
593	20240701	101400	2660956050	27750	27750	27750	27750	102
594	20240701	101300	2658125550	27700	27750	27750	27700	43
595	20240701	101200	2656932700	27700	27700	27700	27700	1143
596	20240701	101100	2625271600	27750	27750	27750	27750	1057
597	20240701	101000	2595939850	27750	27750	27750	27750	97
598	20240701	100900	2593248100	27700	27700	27700	27700	96
599	20240701	100800	2590588900	27700	27700	27700	27650	2052
600	20240701	100700	2533849050	27700	27650	27700	27650	145
601	20240701	100600	2529834000	27650	27650	27650	27650	157
602	20240701	100500	2525492950	27650	27650	27700	27650	363
603	20240701	100400	2515455750	27650	27650	27650	27650	28
604	20240701	100300	2514681550	27650	27700	27700	27650	725
605	20240701	100200	2494634050	27750	27700	27750	27700	335
606	20240701	100100	2485354050	27700	27750	27750	27700	1637
607	20240701	100000	2440002700	27750	27800	27800	27750	95
608	20240701	095900	2437365800	27800	27800	27800	27750	289
609	20240701	095800	2429339800	27800	27750	27800	27750	647
610	20240701	095700	2411378000	27800	27800	27800	27800	77
611	20240701	095600	2409237400	27800	27800	27800	27800	247
612	20240701	095500	2402370800	27850	27850	27850	27800	380
613	20240701	095400	2391791800	27900	27850	27900	27850	164
614	20240701	095300	2387221450	27850	27950	27950	27850	1336
615	20240701	095200	2349903200	27950	28100	28100	27950	2506
616	20240701	095100	2279652000	28100	28100	28100	28050	194
617	20240701	095000	2274200700	28150	28150	28200	28050	1747
618	20240701	094900	2225040600	28150	28050	28200	28000	5174
619	20240701	094800	2079618050	28050	28100	28100	28000	784
620	20240701	094700	2057645300	28100	28150	28150	28000	1141
621	20240701	094600	2025583200	28150	28050	28150	27950	2731
622	20240701	094500	1948957450	28000	27950	28050	27900	4644
623	20240701	094400	1819005000	27900	27850	27950	27850	2449
624	20240701	094300	1750671900	27850	27700	27850	27700	3003
625	20240701	094200	1667180500	27700	27600	27750	27600	1041
626	20240701	094100	1638339750	27600	27550	27650	27500	1282
627	20240701	094000	1602973300	27550	27550	27550	27500	1872
628	20240701	093900	1551415600	27600	27600	27600	27600	51
629	20240701	093800	1550008000	27600	27550	27600	27550	90
630	20240701	093700	1547527950	27550	27550	27550	27550	251
631	20240701	093600	1540612900	27600	27550	27600	27550	482
632	20240701	093500	1527312200	27550	27600	27600	27500	2647
633	20240701	093400	1454374300	27600	27650	27650	27600	152
634	20240701	093300	1450172050	27650	27550	27650	27500	1350
635	20240701	093200	1412958300	27500	27550	27600	27500	1881
636	20240701	093100	1361149900	27550	27600	27650	27550	2910
637	20240701	093000	1280804450	27550	27750	27750	27550	1447
638	20240701	092900	1240837700	27650	27850	28050	27650	12789
639	20240701	092800	884882150	28000	27850	28000	27800	4219
640	20240701	092700	767211500	28000	27950	28050	27850	6123
641	20240701	092600	596105150	27950	27900	28000	27850	3107
642	20240701	092500	509349100	27950	27850	27950	27800	1393
643	20240701	092400	470511400	27800	27800	27800	27750	1460
644	20240701	092300	429956500	27750	27800	27850	27750	2545
645	20240701	092200	359284150	27750	27800	27800	27700	1085
646	20240701	092100	329186900	27800	27800	27800	27750	1528
647	20240701	092000	286718200	27850	27850	27900	27850	403
648	20240701	091900	275488550	27850	27800	27850	27800	693
649	20240701	091800	256221950	27800	27800	27800	27750	186
650	20240701	091700	251052150	27750	27800	27800	27750	52
651	20240701	091600	249609100	27750	27750	27750	27750	384
652	20240701	091500	238953100	27750	27750	27750	27750	461
653	20240701	091400	226160350	27750	27800	27800	27750	475
654	20240701	091300	212967000	27800	27700	27800	27700	297
655	20240701	091200	204722050	27650	27600	27650	27600	806
656	20240701	091100	182444350	27600	27600	27650	27550	267
657	20240701	091000	175073400	27600	27600	27600	27550	159
658	20240701	090900	170686500	27600	27600	27600	27550	171
659	20240701	090800	165967950	27550	27550	27600	27550	1324
660	20240701	090700	129474250	27550	27550	27600	27500	759
661	20240701	090600	108561000	27550	27500	27600	27500	250
662	20240701	090500	101673700	27450	27600	27650	27450	453
663	20240701	090400	89222000	27650	27600	27650	27500	412
664	20240701	090300	77856850	27600	27600	27600	27450	665
665	20240701	090200	59537800	27600	27650	27650	27600	270
666	20240701	090100	52075050	27650	27800	27800	27650	396
667	20240701	090000	41102500	27750	27650	27750	27650	1426