KissMeData/253450/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210300	4053216800	40350	40350	40350	40350	2653
3	20240703	210200	4053216800	40350	40350	40350	40350	0
4	20240703	210100	4053216800	40350	40350	40350	40350	0
5	20240703	210000	4053216800	40350	40350	40350	40350	0
6	20240703	205900	4053216800	40350	40350	40350	40350	0
7	20240703	205800	4053216800	40350	40350	40350	40350	0
8	20240703	205700	4053216800	40350	40350	40350	40350	0
9	20240703	205600	4053216800	40350	40350	40350	40350	0
10	20240703	205500	4053216800	40350	40350	40350	40350	0
11	20240703	205400	4053216800	40350	40350	40350	40350	0
12	20240703	205300	4053216800	40350	40350	40350	40350	0
13	20240703	205200	4053216800	40350	40350	40350	40350	0
14	20240703	205100	4053216800	40350	40350	40350	40350	0
15	20240703	205000	4053216800	40350	40350	40350	40350	0
16	20240703	204900	4053216800	40350	40350	40350	40350	0
17	20240703	204800	4053216800	40350	40350	40350	40350	0
18	20240703	204700	4053216800	40350	40350	40350	40350	0
19	20240703	204600	4053216800	40350	40350	40350	40350	0
20	20240703	204500	4053216800	40350	40350	40350	40350	0
21	20240703	204400	4053216800	40350	40350	40350	40350	0
22	20240703	204300	4053216800	40350	40350	40350	40350	0
23	20240703	204200	4053216800	40350	40350	40350	40350	0
24	20240703	204100	4053216800	40350	40350	40350	40350	0
25	20240703	204000	4053216800	40350	40350	40350	40350	0
26	20240703	203900	4053216800	40350	40350	40350	40350	0
27	20240703	203800	4053216800	40350	40350	40350	40350	0
28	20240703	203700	4053216800	40350	40350	40350	40350	0
29	20240703	203600	4053216800	40350	40350	40350	40350	0
30	20240703	203500	4053216800	40350	40350	40350	40350	0
31	20240703	203400	4053216800	40350	40350	40350	40350	0
32	20240703	203300	4053216800	40350	40350	40350	40350	2653
33	20240703	203200	4053216800	40350	40350	40350	40350	0
34	20240703	203100	4053216800	40350	40350	40350	40350	0
35	20240703	203000	4053216800	40350	40350	40350	40350	0
36	20240703	202900	4053216800	40350	40350	40350	40350	0
37	20240703	202800	4053216800	40350	40350	40350	40350	0
38	20240703	202700	4053216800	40350	40350	40350	40350	0
39	20240703	202600	4053216800	40350	40350	40350	40350	0
40	20240703	202500	4053216800	40350	40350	40350	40350	0
41	20240703	202400	4053216800	40350	40350	40350	40350	0
42	20240703	202300	4053216800	40350	40350	40350	40350	0
43	20240703	202200	4053216800	40350	40350	40350	40350	0
44	20240703	202100	4053216800	40350	40350	40350	40350	0
45	20240703	202000	4053216800	40350	40350	40350	40350	0
46	20240703	201900	4053216800	40350	40350	40350	40350	0
47	20240703	201800	4053216800	40350	40350	40350	40350	0
48	20240703	201700	4053216800	40350	40350	40350	40350	0
49	20240703	201600	4053216800	40350	40350	40350	40350	0
50	20240703	201500	4053216800	40350	40350	40350	40350	0
51	20240703	201400	4053216800	40350	40350	40350	40350	0
52	20240703	201300	4053216800	40350	40350	40350	40350	0
53	20240703	201200	4053216800	40350	40350	40350	40350	0
54	20240703	201100	4053216800	40350	40350	40350	40350	0
55	20240703	201000	4053216800	40350	40350	40350	40350	0
56	20240703	200900	4053216800	40350	40350	40350	40350	0
57	20240703	200800	4053216800	40350	40350	40350	40350	0
58	20240703	200700	4053216800	40350	40350	40350	40350	0
59	20240703	200600	4053216800	40350	40350	40350	40350	0
60	20240703	200500	4053216800	40350	40350	40350	40350	0
61	20240703	200400	4053216800	40350	40350	40350	40350	0
62	20240703	200300	4053216800	40350	40350	40350	40350	2653
63	20240703	200200	4053216800	40350	40350	40350	40350	0
64	20240703	200100	4053216800	40350	40350	40350	40350	0
65	20240703	200000	4053216800	40350	40350	40350	40350	0
66	20240703	195900	4053216800	40350	40350	40350	40350	0
67	20240703	195800	4053216800	40350	40350	40350	40350	0
68	20240703	195700	4053216800	40350	40350	40350	40350	0
69	20240703	195600	4053216800	40350	40350	40350	40350	0
70	20240703	195500	4053216800	40350	40350	40350	40350	0
71	20240703	195400	4053216800	40350	40350	40350	40350	0
72	20240703	195300	4053216800	40350	40350	40350	40350	0
73	20240703	195200	4053216800	40350	40350	40350	40350	0
74	20240703	195100	4053216800	40350	40350	40350	40350	0
75	20240703	195000	4053216800	40350	40350	40350	40350	0
76	20240703	194900	4053216800	40350	40350	40350	40350	0
77	20240703	194800	4053216800	40350	40350	40350	40350	0
78	20240703	194700	4053216800	40350	40350	40350	40350	0
79	20240703	194600	4053216800	40350	40350	40350	40350	0
80	20240703	194500	4053216800	40350	40350	40350	40350	0
81	20240703	194400	4053216800	40350	40350	40350	40350	0
82	20240703	194300	4053216800	40350	40350	40350	40350	0
83	20240703	194200	4053216800	40350	40350	40350	40350	0
84	20240703	194100	4053216800	40350	40350	40350	40350	0
85	20240703	194000	4053216800	40350	40350	40350	40350	0
86	20240703	193900	4053216800	40350	40350	40350	40350	0
87	20240703	193800	4053216800	40350	40350	40350	40350	0
88	20240703	193700	4053216800	40350	40350	40350	40350	0
89	20240703	193600	4053216800	40350	40350	40350	40350	0
90	20240703	193500	4053216800	40350	40350	40350	40350	0
91	20240703	193400	4053216800	40350	40350	40350	40350	0
92	20240703	193300	4053216800	40350	40350	40350	40350	2653
93	20240703	193200	4053216800	40350	40350	40350	40350	0
94	20240703	193100	4053216800	40350	40350	40350	40350	0
95	20240703	193000	4053216800	40350	40350	40350	40350	0
96	20240703	192900	4053216800	40350	40350	40350	40350	0
97	20240703	192800	4053216800	40350	40350	40350	40350	0
98	20240703	192700	4053216800	40350	40350	40350	40350	0
99	20240703	192600	4053216800	40350	40350	40350	40350	0
100	20240703	192500	4053216800	40350	40350	40350	40350	0
101	20240703	192400	4053216800	40350	40350	40350	40350	0
102	20240703	192300	4053216800	40350	40350	40350	40350	0
103	20240703	192200	4053216800	40350	40350	40350	40350	0
104	20240703	192100	4053216800	40350	40350	40350	40350	0
105	20240703	192000	4053216800	40350	40350	40350	40350	0
106	20240703	191900	4053216800	40350	40350	40350	40350	0
107	20240703	191800	4053216800	40350	40350	40350	40350	0
108	20240703	191700	4053216800	40350	40350	40350	40350	0
109	20240703	191600	4053216800	40350	40350	40350	40350	0
110	20240703	191500	4053216800	40350	40350	40350	40350	0
111	20240703	191400	4053216800	40350	40350	40350	40350	0
112	20240703	191300	4053216800	40350	40350	40350	40350	0
113	20240703	191200	4053216800	40350	40350	40350	40350	0
114	20240703	191100	4053216800	40350	40350	40350	40350	0
115	20240703	191000	4053216800	40350	40350	40350	40350	0
116	20240703	190900	4053216800	40350	40350	40350	40350	0
117	20240703	190800	4053216800	40350	40350	40350	40350	0
118	20240703	190700	4053216800	40350	40350	40350	40350	0
119	20240703	190600	4053216800	40350	40350	40350	40350	0
120	20240703	190500	4053216800	40350	40350	40350	40350	0
121	20240703	190400	4053216800	40350	40350	40350	40350	0
122	20240703	190300	4053216800	40350	40350	40350	40350	2653
123	20240703	190200	4053216800	40350	40350	40350	40350	0
124	20240703	190100	4053216800	40350	40350	40350	40350	0
125	20240703	190000	4053216800	40350	40350	40350	40350	0
126	20240703	185900	4053216800	40350	40350	40350	40350	0
127	20240703	185800	4053216800	40350	40350	40350	40350	0
128	20240703	185700	4053216800	40350	40350	40350	40350	0
129	20240703	185600	4053216800	40350	40350	40350	40350	0
130	20240703	185500	4053216800	40350	40350	40350	40350	0
131	20240703	185400	4053216800	40350	40350	40350	40350	0
132	20240703	185300	4053216800	40350	40350	40350	40350	0
133	20240703	185200	4053216800	40350	40350	40350	40350	0
134	20240703	185100	4053216800	40350	40350	40350	40350	0
135	20240703	185000	4053216800	40350	40350	40350	40350	0
136	20240703	184900	4053216800	40350	40350	40350	40350	0
137	20240703	184800	4053216800	40350	40350	40350	40350	0
138	20240703	184700	4053216800	40350	40350	40350	40350	0
139	20240703	184600	4053216800	40350	40350	40350	40350	0
140	20240703	184500	4053216800	40350	40350	40350	40350	0
141	20240703	184400	4053216800	40350	40350	40350	40350	0
142	20240703	184300	4053216800	40350	40350	40350	40350	0
143	20240703	184200	4053216800	40350	40350	40350	40350	0
144	20240703	184100	4053216800	40350	40350	40350	40350	0
145	20240703	184000	4053216800	40350	40350	40350	40350	0
146	20240703	183900	4053216800	40350	40350	40350	40350	0
147	20240703	183800	4053216800	40350	40350	40350	40350	0
148	20240703	183700	4053216800	40350	40350	40350	40350	0
149	20240703	183600	4053216800	40350	40350	40350	40350	0
150	20240703	183500	4053216800	40350	40350	40350	40350	0
151	20240703	183400	4053216800	40350	40350	40350	40350	0
152	20240703	183300	4053216800	40350	40350	40350	40350	2653
153	20240703	183200	4053216800	40350	40350	40350	40350	0
154	20240703	183100	4053216800	40350	40350	40350	40350	0
155	20240703	183000	4053216800	40350	40350	40350	40350	0
156	20240703	182900	4053216800	40350	40350	40350	40350	0
157	20240703	182800	4053216800	40350	40350	40350	40350	0
158	20240703	182700	4053216800	40350	40350	40350	40350	0
159	20240703	182600	4053216800	40350	40350	40350	40350	0
160	20240703	182500	4053216800	40350	40350	40350	40350	0
161	20240703	182400	4053216800	40350	40350	40350	40350	0
162	20240703	182300	4053216800	40350	40350	40350	40350	0
163	20240703	182200	4053216800	40350	40350	40350	40350	0
164	20240703	182100	4053216800	40350	40350	40350	40350	0
165	20240703	182000	4053216800	40350	40350	40350	40350	0
166	20240703	181900	4053216800	40350	40350	40350	40350	0
167	20240703	181800	4053216800	40350	40350	40350	40350	0
168	20240703	181700	4053216800	40350	40350	40350	40350	0
169	20240703	181600	4053216800	40350	40350	40350	40350	0
170	20240703	181500	4053216800	40350	40350	40350	40350	0
171	20240703	181400	4053216800	40350	40350	40350	40350	0
172	20240703	181300	4053216800	40350	40350	40350	40350	0
173	20240703	181200	4053216800	40350	40350	40350	40350	0
174	20240703	181100	4053216800	40350	40350	40350	40350	0
175	20240703	181000	4053216800	40350	40350	40350	40350	0
176	20240703	180900	4053216800	40350	40350	40350	40350	0
177	20240703	180800	4053216800	40350	40350	40350	40350	0
178	20240703	180700	4053216800	40350	40350	40350	40350	0
179	20240703	180600	4053216800	40350	40350	40350	40350	0
180	20240703	180500	4053216800	40350	40350	40350	40350	0
181	20240703	180400	4053216800	40350	40350	40350	40350	0
182	20240703	180300	4053216800	40350	40350	40350	40350	2653
183	20240703	180200	4053216800	40350	40350	40350	40350	0
184	20240703	180100	4053216800	40350	40350	40350	40350	0
185	20240703	180000	4053216800	40350	40350	40350	40350	0
186	20240703	175900	4053216800	40350	40350	40350	40350	0
187	20240703	175800	4053216800	40350	40350	40350	40350	0
188	20240703	175700	4053216800	40350	40350	40350	40350	0
189	20240703	175600	4053216800	40350	40350	40350	40350	0
190	20240703	175500	4053216800	40350	40350	40350	40350	0
191	20240703	175400	4053216800	40350	40350	40350	40350	0
192	20240703	175300	4053216800	40350	40350	40350	40350	0
193	20240703	175200	4053216800	40350	40350	40350	40350	0
194	20240703	175100	4053216800	40350	40350	40350	40350	0
195	20240703	175000	4053216800	40350	40350	40350	40350	0
196	20240703	174900	4053216800	40350	40350	40350	40350	0
197	20240703	174800	4053216800	40350	40350	40350	40350	0
198	20240703	174700	4053216800	40350	40350	40350	40350	0
199	20240703	174600	4053216800	40350	40350	40350	40350	0
200	20240703	174500	4053216800	40350	40350	40350	40350	0
201	20240703	174400	4053216800	40350	40350	40350	40350	0
202	20240703	174300	4053216800	40350	40350	40350	40350	0
203	20240703	174200	4053216800	40350	40350	40350	40350	0
204	20240703	174100	4053216800	40350	40350	40350	40350	0
205	20240703	174000	4053216800	40350	40350	40350	40350	0
206	20240703	173900	4053216800	40350	40350	40350	40350	0
207	20240703	173800	4053216800	40350	40350	40350	40350	0
208	20240703	173700	4053216800	40350	40350	40350	40350	0
209	20240703	173600	4053216800	40350	40350	40350	40350	0
210	20240703	173500	4053216800	40350	40350	40350	40350	0
211	20240703	173400	4053216800	40350	40350	40350	40350	0
212	20240703	173300	4053216800	40350	40350	40350	40350	2653
213	20240703	173200	4053216800	40350	40350	40350	40350	0
214	20240703	173100	4053216800	40350	40350	40350	40350	0
215	20240703	173000	4053216800	40350	40350	40350	40350	0
216	20240703	172900	4053216800	40350	40350	40350	40350	0
217	20240703	172800	4053216800	40350	40350	40350	40350	0
218	20240703	172700	4053216800	40350	40350	40350	40350	0
219	20240703	172600	4053216800	40350	40350	40350	40350	0
220	20240703	172500	4053216800	40350	40350	40350	40350	0
221	20240703	172400	4053216800	40350	40350	40350	40350	0
222	20240703	172300	4053216800	40350	40350	40350	40350	0
223	20240703	172200	4053216800	40350	40350	40350	40350	0
224	20240703	172100	4053216800	40350	40350	40350	40350	0
225	20240703	172000	4053216800	40350	40350	40350	40350	0
226	20240703	171900	4053216800	40350	40350	40350	40350	0
227	20240703	171800	4053216800	40350	40350	40350	40350	0
228	20240703	171700	4053216800	40350	40350	40350	40350	0
229	20240703	171600	4053216800	40350	40350	40350	40350	0
230	20240703	171500	4053216800	40350	40350	40350	40350	0
231	20240703	171400	4053216800	40350	40350	40350	40350	0
232	20240703	171300	4053216800	40350	40350	40350	40350	0
233	20240703	171200	4053216800	40350	40350	40350	40350	0
234	20240703	171100	4053216800	40350	40350	40350	40350	0
235	20240703	171000	4053216800	40350	40350	40350	40350	0
236	20240703	170900	4053216800	40350	40350	40350	40350	0
237	20240703	170800	4053216800	40350	40350	40350	40350	0
238	20240703	170700	4053216800	40350	40350	40350	40350	0
239	20240703	170600	4053216800	40350	40350	40350	40350	0
240	20240703	170500	4053216800	40350	40350	40350	40350	0
241	20240703	170400	4053216800	40350	40350	40350	40350	0
242	20240703	170300	4053216800	40350	40350	40350	40350	2653
243	20240703	170200	4053216800	40350	40350	40350	40350	0
244	20240703	170100	4053216800	40350	40350	40350	40350	0
245	20240703	170000	4053216800	40350	40350	40350	40350	0
246	20240703	165900	4053216800	40350	40350	40350	40350	0
247	20240703	165800	4053216800	40350	40350	40350	40350	0
248	20240703	165700	4053216800	40350	40350	40350	40350	0
249	20240703	165600	4053216800	40350	40350	40350	40350	0
250	20240703	165500	4053216800	40350	40350	40350	40350	0
251	20240703	165400	4053216800	40350	40350	40350	40350	0
252	20240703	165300	4053216800	40350	40350	40350	40350	0
253	20240703	165200	4053216800	40350	40350	40350	40350	0
254	20240703	165100	4053216800	40350	40350	40350	40350	0
255	20240703	165000	4053216800	40350	40350	40350	40350	0
256	20240703	164900	4053216800	40350	40350	40350	40350	0
257	20240703	164800	4053216800	40350	40350	40350	40350	0
258	20240703	164700	4053216800	40350	40350	40350	40350	0
259	20240703	164600	4053216800	40350	40350	40350	40350	0
260	20240703	164500	4053216800	40350	40350	40350	40350	0
261	20240703	164400	4053216800	40350	40350	40350	40350	0
262	20240703	164300	4053216800	40350	40350	40350	40350	0
263	20240703	164200	4053216800	40350	40350	40350	40350	0
264	20240703	164100	4053216800	40350	40350	40350	40350	0
265	20240703	164000	4053216800	40350	40350	40350	40350	0
266	20240703	163900	4053216800	40350	40350	40350	40350	0
267	20240703	163800	4053216800	40350	40350	40350	40350	0
268	20240703	163700	4053216800	40350	40350	40350	40350	0
269	20240703	163600	4053216800	40350	40350	40350	40350	0
270	20240703	163500	4053216800	40350	40350	40350	40350	0
271	20240703	163400	4053216800	40350	40350	40350	40350	0
272	20240703	163300	4053216800	40350	40350	40350	40350	2653
273	20240703	163200	4053216800	40350	40350	40350	40350	0
274	20240703	163100	4053216800	40350	40350	40350	40350	0
275	20240703	163000	4053216800	40350	40350	40350	40350	0
276	20240703	162900	4053216800	40350	40350	40350	40350	0
277	20240703	162800	4053216800	40350	40350	40350	40350	0
278	20240703	162700	4053216800	40350	40350	40350	40350	0
279	20240703	162600	4053216800	40350	40350	40350	40350	0
280	20240703	162500	4053216800	40350	40350	40350	40350	0
281	20240703	162400	4053216800	40350	40350	40350	40350	0
282	20240703	162300	4053216800	40350	40350	40350	40350	0
283	20240703	162200	4053216800	40350	40350	40350	40350	0
284	20240703	162100	4053216800	40350	40350	40350	40350	0
285	20240703	162000	4053216800	40350	40350	40350	40350	0
286	20240703	161900	4053216800	40350	40350	40350	40350	0
287	20240703	161800	4053216800	40350	40350	40350	40350	0
288	20240703	161700	4053216800	40350	40350	40350	40350	0
289	20240703	161600	4053216800	40350	40350	40350	40350	0
290	20240703	161500	4053216800	40350	40350	40350	40350	0
291	20240703	161400	4053216800	40350	40350	40350	40350	0
292	20240703	161300	4053216800	40350	40350	40350	40350	0
293	20240703	161200	4053216800	40350	40350	40350	40350	0
294	20240703	161100	4053216800	40350	40350	40350	40350	0
295	20240703	161000	4053216800	40350	40350	40350	40350	0
296	20240703	160900	4053216800	40350	40350	40350	40350	0
297	20240703	160800	4053216800	40350	40350	40350	40350	0
298	20240703	160700	4053216800	40350	40350	40350	40350	0
299	20240703	160600	4053216800	40350	40350	40350	40350	0
300	20240703	160500	4053216800	40350	40350	40350	40350	0
301	20240703	160400	4053216800	40350	40350	40350	40350	0
302	20240703	160300	4053216800	40350	40350	40350	40350	2653
303	20240703	160200	4053216800	40350	40350	40350	40350	0
304	20240703	160100	4053216800	40350	40350	40350	40350	0
305	20240703	160000	4053216800	40350	40350	40350	40350	0
306	20240703	155900	4053216800	40350	40350	40350	40350	0
307	20240703	155800	4053216800	40350	40350	40350	40350	0
308	20240703	155700	4053216800	40350	40350	40350	40350	0
309	20240703	155600	4053216800	40350	40350	40350	40350	0
310	20240703	155500	4053216800	40350	40350	40350	40350	0
311	20240703	155400	4053216800	40350	40350	40350	40350	0
312	20240703	155300	4053216800	40350	40350	40350	40350	0
313	20240703	155200	4053216800	40350	40350	40350	40350	0
314	20240703	155100	4053216800	40350	40350	40350	40350	0
315	20240703	155000	4053216800	40350	40350	40350	40350	0
316	20240703	154900	4053216800	40350	40350	40350	40350	0
317	20240703	154800	4053216800	40350	40350	40350	40350	0
318	20240703	154700	4053216800	40350	40350	40350	40350	0
319	20240703	154600	4053216800	40350	40350	40350	40350	0
320	20240703	154500	4053216800	40350	40350	40350	40350	0
321	20240703	154400	4053216800	40350	40350	40350	40350	0
322	20240703	154300	4053216800	40350	40350	40350	40350	0
323	20240703	154200	4053216800	40350	40350	40350	40350	0
324	20240703	154100	4053216800	40350	40350	40350	40350	0
325	20240703	154000	4053216800	40350	40350	40350	40350	0
326	20240703	153900	4053216800	40350	40350	40350	40350	0
327	20240703	153800	4053216800	40350	40350	40350	40350	0
328	20240703	153700	4053216800	40350	40350	40350	40350	0
329	20240703	153600	4053216800	40350	40350	40350	40350	0
330	20240703	153500	4053216800	40350	40350	40350	40350	0
331	20240703	153400	4053216800	40350	40350	40350	40350	0
332	20240703	153300	4053216800	40350	40350	40350	40350	2653
333	20240703	153200	4053216800	40350	40350	40350	40350	0
334	20240703	153100	4053216800	40350	40350	40350	40350	0
335	20240703	153000	4053216800	40350	40350	40350	40350	2653
336	20240703	152900	3946168250	40350	40350	40350	40350	0
337	20240703	152800	3946168250	40350	40350	40350	40350	0
338	20240703	152700	3946168250	40350	40350	40350	40350	0
339	20240703	152600	3946168250	40350	40350	40350	40350	0
340	20240703	152500	3946168250	40350	40350	40350	40350	0
341	20240703	152400	3946168250	40350	40350	40350	40350	0
342	20240703	152300	3946168250	40350	40350	40350	40350	0
343	20240703	152200	3946168250	40350	40350	40350	40350	0
344	20240703	152100	3946168250	40350	40350	40350	40350	0
345	20240703	152000	3946168250	40350	40350	40350	40350	0
346	20240703	151900	3946168250	40350	40400	40400	40350	74
347	20240703	151800	3943181900	40350	40300	40400	40300	730
348	20240703	151700	3913734000	40350	40400	40400	40300	1197
349	20240703	151600	3865434600	40350	40400	40400	40350	434
350	20240703	151500	3847914100	40400	40400	40400	40350	602
351	20240703	151400	3823600050	40400	40400	40400	40400	75
352	20240703	151300	3820570050	40400	40400	40400	40350	306
353	20240703	151200	3808214300	40350	40400	40400	40350	197
354	20240703	151100	3800262150	40400	40400	40400	40400	154
355	20240703	151000	3794040550	40400	40400	40400	40350	284
356	20240703	150900	3782574000	40400	40400	40400	40400	207
357	20240703	150800	3774211200	40400	40400	40400	40350	300
358	20240703	150700	3762097850	40400	40400	40400	40350	264
359	20240703	150600	3751443900	40350	40400	40400	40350	21
360	20240703	150500	3750596200	40350	40350	40350	40300	326
361	20240703	150400	3737450450	40300	40350	40350	40300	169
362	20240703	150300	3730634300	40350	40350	40350	40300	201
363	20240703	150200	3722533100	40350	40350	40350	40300	31
364	20240703	150100	3721283000	40350	40350	40400	40350	371
365	20240703	150000	3706306350	40350	40350	40350	40300	260
366	20240703	145900	3695822150	40350	40300	40350	40300	1021
367	20240703	145800	3654673200	40300	40350	40350	40300	288
368	20240703	145700	3643059050	40350	40300	40350	40300	320
369	20240703	145600	3630155650	40300	40350	40350	40300	321
370	20240703	145500	3617215350	40350	40350	40400	40350	818
371	20240703	145400	3584207550	40400	40400	40400	40350	172
372	20240703	145300	3577265400	40400	40400	40400	40350	178
373	20240703	145200	3570080900	40350	40350	40400	40350	169
374	20240703	145100	3563261650	40450	40350	40450	40350	802
375	20240703	145000	3530889950	40350	40300	40350	40300	263
376	20240703	144900	3520278700	40350	40400	40400	40350	680
377	20240703	144800	3492826500	40400	40350	40400	40350	343
378	20240703	144700	3478983050	40350	40400	40400	40350	51
379	20240703	144600	3476923400	40400	40400	40400	40350	367
380	20240703	144500	3462103250	40400	40450	40450	40400	138
381	20240703	144400	3456527900	40450	40400	40450	40400	69
382	20240703	144300	3453739550	40350	40400	40400	40350	509
383	20240703	144200	3433182600	40400	40350	40400	40350	204
384	20240703	144100	3424947700	40450	40400	40450	40350	206
385	20240703	144000	3416631900	40350	40400	40400	40350	70
386	20240703	143900	3413804200	40400	40400	40450	40400	177
387	20240703	143800	3406651950	40400	40450	40450	40350	172
388	20240703	143700	3399706600	40450	40400	40450	40350	844
389	20240703	143600	3365645700	40450	40400	40450	40350	456
390	20240703	143500	3347228250	40400	40450	40450	40400	675
391	20240703	143400	3319958100	40450	40450	40450	40400	382
392	20240703	143300	3304512850	40450	40450	40450	40400	370
393	20240703	143200	3289553000	40450	40400	40450	40400	15
394	20240703	143100	3288946750	40400	40400	40450	40400	144
395	20240703	143000	3283129050	40450	40450	40450	40400	244
396	20240703	142900	3273265900	40400	40400	40450	40400	78
397	20240703	142800	3270114650	40400	40450	40450	40400	705
398	20240703	142700	3241623000	40500	40500	40500	40450	241
399	20240703	142600	3231871400	40500	40500	40500	40450	144
400	20240703	142500	3226046050	40500	40500	40500	40450	189
401	20240703	142400	3218395600	40450	40450	40500	40450	632
402	20240703	142300	3192829500	40450	40500	40500	40450	150
403	20240703	142200	3186761150	40500	40500	40500	40450	222
404	20240703	142100	3177776800	40500	40500	40500	40450	26
405	20240703	142000	3176723900	40500	40500	40550	40450	643
406	20240703	141900	3150682350	40450	40450	40450	40450	178
407	20240703	141800	3143482250	40450	40500	40550	40350	4976
408	20240703	141700	2942169750	40500	40550	40550	40500	1533
409	20240703	141600	2880021250	40550	40600	40600	40550	143
410	20240703	141500	2874222100	40600	40750	40750	40550	3944
411	20240703	141400	2713966600	40750	40700	40750	40700	148
412	20240703	141300	2707942350	40750	40750	40750	40750	1
413	20240703	141200	2707901600	40700	40700	40750	40700	157
414	20240703	141100	2701511650	40750	40750	40750	40700	136
415	20240703	141000	2695976350	40750	40750	40750	40750	27
416	20240703	140900	2694876100	40750	40700	40750	40700	931
417	20240703	140800	2656982900	40700	40750	40750	40700	2280
418	20240703	140700	2564165900	40750	40750	40750	40750	480
419	20240703	140600	2544605900	40750	40750	40750	40750	129
420	20240703	140500	2539349150	40800	40800	40800	40800	48
421	20240703	140400	2537390750	40750	40750	40750	40750	127
422	20240703	140300	2532215500	40800	40800	40800	40800	1
423	20240703	140200	2532174700	40800	40800	40800	40750	172
424	20240703	140100	2525162100	40800	40800	40800	40800	1
425	20240703	140000	2525121300	40800	40750	40800	40750	76
426	20240703	135900	2522024200	40800	40800	40800	40800	13
427	20240703	135800	2521493800	40800	40800	40800	40800	5
428	20240703	135700	2521289800	40800	40750	40800	40750	16
429	20240703	135600	2520637250	40750	40750	40750	40750	24
430	20240703	135500	2519659250	40800	40800	40800	40800	5
431	20240703	135400	2519455250	40800	40800	40800	40800	90
432	20240703	135300	2515783250	40750	40750	40750	40750	425
433	20240703	135200	2498464500	40750	40750	40750	40750	58
434	20240703	135100	2496101000	40750	40800	40800	40750	26
435	20240703	135000	2495040900	40850	40800	40850	40800	92
436	20240703	134900	2491287250	40800	40800	40800	40800	12
437	20240703	134800	2490797650	40800	40800	40800	40800	23
438	20240703	134700	2489859250	40800	40800	40800	40800	11
439	20240703	134600	2489410450	40800	40750	40800	40750	18
440	20240703	134500	2488676800	40750	40750	40750	40750	11
441	20240703	134400	2488228550	40750	40750	40750	40750	21
442	20240703	134300	2487372800	40750	40750	40750	40750	16
443	20240703	134200	2486720800	40750	40750	40800	40750	47
444	20240703	134100	2484805500	40750	40750	40750	40750	29
445	20240703	134000	2483623750	40750	40750	40750	40750	171
446	20240703	133900	2476655500	40750	40800	40800	40750	31
447	20240703	133800	2475392200	40800	40850	40850	40800	4
448	20240703	133700	2475228900	40850	40850	40850	40850	105
449	20240703	133600	2470939650	40850	40850	40850	40850	4
450	20240703	133500	2470776250	40750	40750	40750	40750	15
451	20240703	133400	2470165000	40700	40700	40700	40700	0
452	20240703	133300	2470165000	40700	40800	40800	40700	85
453	20240703	133200	2466701400	40800	40850	40850	40800	136
454	20240703	133100	2461152450	40800	40750	40800	40750	30
455	20240703	133000	2459929250	40750	40750	40800	40750	841
456	20240703	132900	2425642000	40750	40700	40750	40700	81
457	20240703	132800	2422342050	40750	40700	40750	40700	135
458	20240703	132700	2416847500	40750	40700	40750	40700	375
459	20240703	132600	2401584850	40700	40700	40750	40700	1411
460	20240703	132500	2344155200	40700	40750	40800	40700	933
461	20240703	132400	2306137150	40750	40800	40800	40750	168
462	20240703	132300	2299283950	40800	40800	40800	40750	24
463	20240703	132200	2298305500	40800	40800	40800	40750	51
464	20240703	132100	2296225050	40750	40750	40750	40750	24
465	20240703	132000	2295247050	40800	40750	40800	40750	624
466	20240703	131900	2269818900	40750	40800	40800	40750	24
467	20240703	131800	2268840450	40750	40800	40800	40750	568
468	20240703	131700	2245692100	40800	40850	40850	40750	1012
469	20240703	131600	2204403400	40850	40850	40850	40850	1
470	20240703	131500	2204362550	40850	40850	40850	40850	1
471	20240703	131400	2204321700	40800	40800	40800	40800	24
472	20240703	131300	2203342500	40900	40800	40900	40800	49
473	20240703	131200	2201340600	40900	40900	40900	40900	2
474	20240703	131100	2201258800	40800	40850	40850	40800	17
475	20240703	131000	2200565150	40850	40900	40900	40850	3
476	20240703	130900	2200442550	40850	40900	40900	40850	601
477	20240703	130800	2175891350	40900	40900	40900	40900	5
478	20240703	130700	2175686850	40850	40900	40900	40850	23
479	20240703	130600	2174747250	40900	40900	40900	40900	16
480	20240703	130500	2174092850	40850	40900	40900	40850	51
481	20240703	130400	2172007950	40900	40900	40900	40900	106
482	20240703	130300	2167672550	40950	40900	40950	40900	19
483	20240703	130200	2166895400	40900	40950	40950	40900	27
484	20240703	130100	2165791050	40950	40950	40950	40950	1
485	20240703	130000	2165750100	40900	40900	40900	40900	5
486	20240703	125900	2165545600	40900	40900	40950	40900	5
487	20240703	125800	2165341050	40900	40900	40900	40900	21
488	20240703	125700	2164482150	40900	40900	40900	40900	3
489	20240703	125600	2164359450	40900	40900	40900	40900	91
490	20240703	125500	2160637550	40950	40900	40950	40900	4
491	20240703	125400	2160473800	40900	40900	40900	40900	10
492	20240703	125300	2160064800	40900	40900	40900	40900	15
493	20240703	125200	2159451300	40950	40950	40950	40900	25
494	20240703	125100	2158428350	40900	40900	40900	40900	2
495	20240703	125000	2158346550	40900	40900	40900	40900	33
496	20240703	124900	2156996850	40900	40950	40950	40900	148
497	20240703	124800	2150938250	40950	40900	40950	40900	238
498	20240703	124700	2141204000	40900	40900	40900	40900	1
499	20240703	124600	2141163100	40900	40900	40900	40850	33
500	20240703	124500	2139814450	40850	40850	40850	40850	1
501	20240703	124400	2139773600	40900	40900	40900	40900	2
502	20240703	124300	2139691800	40900	40900	40900	40900	71
503	20240703	124200	2136787900	40900	40900	40900	40900	12
504	20240703	124100	2136297100	40850	40900	40900	40850	14
505	20240703	124000	2135725100	40900	40900	40900	40900	35
506	20240703	123900	2134293600	40900	40850	40900	40850	30
507	20240703	123800	2133067800	40900	40900	40900	40900	7
508	20240703	123700	2132781500	40900	40900	40900	40900	7
509	20240703	123600	2132495200	40900	40900	40900	40900	6
510	20240703	123500	2132249800	40850	40850	40850	40850	91
511	20240703	123400	2128532450	40850	40850	40850	40800	23
512	20240703	123300	2127593800	40850	40850	40850	40850	112
513	20240703	123200	2123018600	40850	40850	40850	40800	23
514	20240703	123100	2122079550	40850	40800	40850	40800	211
515	20240703	123000	2113470200	40850	40850	40850	40850	32
516	20240703	122900	2112163000	40850	40800	40850	40800	10
517	20240703	122800	2111754950	40800	40800	40800	40800	0
518	20240703	122700	2111754950	40800	40800	40800	40800	125
519	20240703	122600	2106654950	40850	40850	40850	40800	673
520	20240703	122500	2079196200	40850	40850	40900	40850	56
521	20240703	122400	2076908450	40800	40900	40900	40800	15
522	20240703	122300	2076295450	40900	40900	40900	40900	13
523	20240703	122200	2075763750	40900	40900	40900	40900	1
524	20240703	122100	2075722850	40850	40850	40850	40850	11
525	20240703	122000	2075273500	40800	40800	40800	40800	157
526	20240703	121900	2068867900	40850	40850	40850	40850	59
527	20240703	121800	2066457750	40850	40850	40850	40850	2
528	20240703	121700	2066376050	40850	40850	40850	40850	108
529	20240703	121600	2061964250	40850	40850	40850	40850	52
530	20240703	121500	2059840050	40800	40800	40800	40800	4
531	20240703	121400	2059676850	40800	40800	40800	40800	48
532	20240703	121300	2057718450	40850	40800	40850	40800	13
533	20240703	121200	2057187450	40850	40800	40850	40800	305
534	20240703	121100	2044743400	40800	40800	40800	40750	28
535	20240703	121000	2043601050	40800	40750	40800	40750	25
536	20240703	120900	2042582100	40800	40800	40800	40800	28
537	20240703	120800	2041439700	40800	40800	40800	40800	9
538	20240703	120700	2041072500	40800	40800	40800	40800	23
539	20240703	120600	2040134100	40800	40800	40800	40800	103
540	20240703	120500	2035931700	40800	40750	40800	40750	977
541	20240703	120400	1996102900	40750	40750	40750	40750	352
542	20240703	120300	1981758900	40750	40750	40750	40700	156
543	20240703	120200	1975402950	40750	40750	40750	40750	338
544	20240703	120100	1961629450	40750	40750	40800	40700	1158
545	20240703	120000	1914442250	40750	40800	40800	40750	132
546	20240703	115900	1909063150	40800	40800	40800	40800	45
547	20240703	115800	1907227150	40750	40850	40850	40750	28
548	20240703	115700	1906084800	40800	40800	40800	40800	100
549	20240703	115600	1902004800	40750	40800	40800	40750	30
550	20240703	115500	1900782250	40800	40750	40800	40750	14
551	20240703	115400	1900211150	40750	40800	40850	40750	1610
552	20240703	115300	1834548000	40850	40800	40850	40800	233
553	20240703	115200	1825041200	40850	40850	40850	40800	38
554	20240703	115100	1823489950	40850	40850	40850	40850	19
555	20240703	115000	1822713800	40850	40850	40850	40850	12
556	20240703	114900	1822223600	40850	40850	40850	40850	23
557	20240703	114800	1821284050	40850	40850	40850	40850	96
558	20240703	114700	1817362450	40850	40850	40850	40800	60
559	20240703	114600	1814912650	40850	40850	40850	40850	11
560	20240703	114500	1814463300	40850	40800	40850	40800	2
561	20240703	114400	1814381650	40800	40850	40850	40800	26
562	20240703	114300	1813320300	40850	40800	40850	40800	139
563	20240703	114200	1807648750	40850	40850	40850	40850	6
564	20240703	114100	1807403650	40900	40800	40900	40800	33
565	20240703	114000	1806056650	40800	40800	40800	40800	1
566	20240703	113900	1806015850	40800	40850	40850	40800	68
567	20240703	113800	1803241100	40850	40850	40850	40850	56
568	20240703	113700	1800953500	40850	40850	40850	40800	59
569	20240703	113600	1798545900	40850	40800	40850	40800	60
570	20240703	113500	1796097300	40800	40850	40850	40800	4
571	20240703	113400	1795934050	40800	40850	40850	40800	143
572	20240703	113300	1790095000	40850	40850	40850	40750	45
573	20240703	113200	1788256850	40850	40800	40850	40750	105
574	20240703	113100	1783971600	40800	40850	40850	40800	61
575	20240703	113000	1781480300	40850	40800	40850	40800	26
576	20240703	112900	1780418950	40800	40750	40800	40750	361
577	20240703	112800	1765693350	40800	40800	40800	40750	1629
578	20240703	112700	1699249450	40850	40850	40850	40800	63
579	20240703	112600	1696676800	40850	40850	40850	40850	260
580	20240703	112500	1686055800	40900	40900	40900	40900	100
581	20240703	112400	1681965800	40900	40900	40900	40900	2
582	20240703	112300	1681884000	40900	40900	40900	40850	153
583	20240703	112200	1675631150	40900	40850	40900	40850	52
584	20240703	112100	1673506850	40850	40900	40900	40850	38
585	20240703	112000	1671953400	40900	40850	40900	40850	3
586	20240703	111900	1671830800	40850	40850	40900	40850	147
587	20240703	111800	1665825600	40850	40850	40900	40850	21
588	20240703	111700	1664967700	40800	40850	40850	40800	22
589	20240703	111600	1664070000	40850	40900	40900	40850	3
590	20240703	111500	1663947350	40850	40800	40900	40800	28
591	20240703	111400	1662803200	40850	40850	40850	40850	52
592	20240703	111300	1660679000	40800	40850	40850	40800	37
593	20240703	111200	1659168050	40800	40900	40900	40800	503
594	20240703	111100	1638642600	40900	40850	40900	40850	18
595	20240703	111000	1637907150	40850	40850	40900	40800	47
596	20240703	110900	1635985700	40850	40850	40900	40800	678
597	20240703	110800	1608307050	40850	40900	40900	40850	60
598	20240703	110700	1605856000	40850	40800	40850	40800	157
599	20240703	110600	1599449700	40850	40900	40900	40850	283
600	20240703	110500	1587888000	40900	40850	40900	40850	1031
601	20240703	110400	1545770000	40900	40900	40900	40900	8
602	20240703	110300	1545442800	40900	40900	40900	40900	11
603	20240703	110200	1544992900	40900	40850	40900	40850	169
604	20240703	110100	1538089200	40900	40900	40900	40900	14
605	20240703	110000	1537516600	40900	40900	40900	40900	8
606	20240703	105900	1537189400	40900	40850	40900	40850	38
607	20240703	105800	1535636950	40850	40850	40900	40850	58
608	20240703	105700	1533265650	40850	40850	40850	40850	66
609	20240703	105600	1530569550	40850	40850	40900	40800	228
610	20240703	105500	1521246700	40850	40850	40850	40850	103
611	20240703	105400	1517039150	40850	40850	40900	40850	106
612	20240703	105300	1512709000	40850	40850	40850	40850	1275
613	20240703	105200	1460625250	40850	40900	40900	40850	25
614	20240703	105100	1459602800	40900	40900	40900	40900	54
615	20240703	105000	1457394200	40850	40850	40900	40850	11
616	20240703	104900	1456944800	40850	40900	40900	40850	73
617	20240703	104800	1453961100	40900	40900	40900	40900	299
618	20240703	104700	1441732000	40900	40900	40950	40900	154
619	20240703	104600	1435425900	40900	40900	40900	40850	61
620	20240703	104500	1432931250	40900	40950	40950	40850	146
621	20240703	104400	1426962150	40950	40900	40950	40900	186
622	20240703	104300	1419354700	40900	40950	40950	40900	12
623	20240703	104200	1418863650	40950	40950	40950	40950	71
624	20240703	104100	1415956200	40950	40950	40950	40900	311
625	20240703	104000	1403225950	41000	41000	41000	41000	9
626	20240703	103900	1402856950	41000	40900	41000	40900	20
627	20240703	103800	1402038750	40900	40950	40950	40900	1131
628	20240703	103700	1355755850	40950	40950	40950	40950	296
629	20240703	103600	1343634650	40950	40950	40950	40950	17
630	20240703	103500	1342938500	40950	40950	40950	40950	246
631	20240703	103400	1332864800	40900	40950	40950	40900	13
632	20240703	103300	1332332550	40950	40950	40950	40950	26
633	20240703	103200	1331267850	40950	40950	41000	40950	76
634	20240703	103100	1328151950	40850	40850	40850	40850	0
635	20240703	103000	1328151950	40850	40950	41000	40850	578
636	20240703	102900	1304519800	40850	40850	40850	40850	3
637	20240703	102800	1304397250	40850	40900	40900	40800	451
638	20240703	102700	1285956250	40850	40850	40900	40850	286
639	20240703	102600	1274272550	40850	40900	40900	40850	1165
640	20240703	102500	1226673450	40900	40850	40900	40850	272
641	20240703	102400	1215556150	40950	40950	40950	40900	77
642	20240703	102300	1212405250	40950	40950	40950	40950	3
643	20240703	102200	1212282400	40900	40900	40900	40850	127
644	20240703	102100	1207088150	40900	40900	40900	40900	177
645	20240703	102000	1199848850	40900	40900	40900	40850	453
646	20240703	101900	1181335400	40900	40950	41000	40850	832
647	20240703	101800	1147292450	40950	40950	40950	40900	292
648	20240703	101700	1135347850	40900	41050	41050	40900	855
649	20240703	101600	1100337100	41050	41000	41050	40950	468
650	20240703	101500	1081149950	41000	41000	41000	40950	20
651	20240703	101400	1080330100	40950	41000	41000	40950	123
652	20240703	101300	1075291800	41000	41050	41050	41000	2146
653	20240703	101200	987295900	41050	41050	41050	41000	379
654	20240703	101100	971738200	41050	41050	41050	41000	29
655	20240703	101000	970548850	41050	41150	41150	41000	1714
656	20240703	100900	900180050	41150	41150	41150	41100	29
657	20240703	100800	898987850	41150	41150	41150	41150	1
658	20240703	100700	898946700	41150	41150	41150	41150	8
659	20240703	100600	898617500	41150	41150	41150	41150	17
660	20240703	100500	897917950	41200	41150	41200	41150	18
661	20240703	100400	897177200	41150	41150	41150	41150	12
662	20240703	100300	896683400	41150	41150	41150	41150	69
663	20240703	100200	893844050	41200	41150	41200	41150	131
664	20240703	100100	888452450	41150	41150	41150	41100	232
665	20240703	100000	878916150	41150	41100	41200	41100	583
666	20240703	095900	854920150	41100	41100	41200	41100	118
667	20240703	095800	850068350	41150	41200	41200	41100	1173
668	20240703	095700	801829100	41250	41250	41250	41250	5
669	20240703	095600	801622850	41250	41250	41250	41250	36
670	20240703	095500	800137850	41250	41200	41250	41150	175
671	20240703	095400	792934550	41200	41200	41250	41200	12
672	20240703	095300	792440100	41200	41250	41250	41200	120
673	20240703	095200	787495950	41250	41250	41250	41250	27
674	20240703	095100	786382200	41200	41200	41200	41200	20
675	20240703	095000	785558200	41200	41200	41200	41200	62
676	20240703	094900	783003800	41200	41150	41200	41150	257
677	20240703	094800	772427550	41200	41200	41200	41150	59
678	20240703	094700	769998200	41200	41150	41200	41150	80
679	20240703	094600	766702800	41200	41200	41200	41200	44
680	20240703	094500	764890000	41200	41200	41200	41200	63
681	20240703	094400	762294400	41200	41250	41250	41200	426
682	20240703	094300	744743150	41250	41300	41300	41250	107
683	20240703	094200	740329200	41250	41300	41300	41250	85
684	20240703	094100	736822350	41300	41300	41300	41200	279
685	20240703	094000	725308500	41300	41300	41300	41300	2
686	20240703	093900	725225900	41350	41350	41350	41350	0
687	20240703	093800	725225900	41350	41350	41350	41350	2
688	20240703	093700	725143200	41350	41250	41350	41250	92
689	20240703	093600	721347550	41300	41300	41300	41300	4
690	20240703	093500	721182350	41250	41300	41300	41250	25
691	20240703	093400	720150900	41300	41350	41350	41300	96
692	20240703	093300	716185750	41300	41350	41350	41300	53
693	20240703	093200	713996700	41350	41350	41350	41350	20
694	20240703	093100	713169700	41350	41350	41350	41350	0
695	20240703	093000	713169700	41350	41350	41350	41350	57
696	20240703	092900	710812750	41350	41300	41350	41300	11
697	20240703	092800	710357950	41350	41350	41350	41350	1
698	20240703	092700	710316600	41350	41200	41350	41200	107
699	20240703	092600	705892300	41550	41500	41550	41050	2834
700	20240703	092500	589072800	41450	41300	41450	41300	128
701	20240703	092400	583770800	41300	41250	41350	41250	36
702	20240703	092300	582285400	41250	41250	41250	41200	128
703	20240703	092200	577005550	41250	41450	41450	41200	1983
704	20240703	092100	495089900	41450	41400	41450	41350	121
705	20240703	092000	490082100	41400	41350	41400	41350	162
706	20240703	091900	483375850	41400	41400	41400	41300	599
707	20240703	091800	458607950	41400	41600	41600	41400	1836
708	20240703	091700	382490550	41550	41650	41650	41550	1717
709	20240703	091600	311080750	41650	41650	41650	41650	51
710	20240703	091500	308956600	41600	41600	41600	41600	311
711	20240703	091400	296019000	41600	41600	41650	41600	586
712	20240703	091300	271641150	41650	41800	41800	41650	968
713	20240703	091200	231276600	41800	41750	41800	41750	66
714	20240703	091100	228520300	41800	41850	41900	41800	808
715	20240703	091000	194732750	41850	41850	41850	41850	14
716	20240703	090900	194146850	41850	41850	41850	41850	337
717	20240703	090800	180043400	41850	41900	41900	41850	111
718	20240703	090700	175398000	41900	42000	42000	41900	61
719	20240703	090600	172842000	41850	42000	42000	41750	140
720	20240703	090500	166990650	41850	41950	41950	41750	648
721	20240703	090400	139891100	41950	42000	42000	41950	294
722	20240703	090300	127557750	41950	41950	42150	41950	561
723	20240703	090200	104010300	41950	42000	42200	41900	297
724	20240703	090100	91545500	41900	41850	41900	41750	313
725	20240703	090000	78445200	41850	41700	42000	41700	1880