KissMeData/035720/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192100	28941209650	41000	41000	41000	41000	45183
3	20240701	192000	28941209650	41000	41000	41000	41000	0
4	20240701	191900	28941209650	41000	41000	41000	41000	0
5	20240701	191800	28941209650	41000	41000	41000	41000	0
6	20240701	191700	28941209650	41000	41000	41000	41000	0
7	20240701	191600	28941209650	41000	41000	41000	41000	0
8	20240701	191500	28941209650	41000	41000	41000	41000	0
9	20240701	191400	28941209650	41000	41000	41000	41000	0
10	20240701	191300	28941209650	41000	41000	41000	41000	0
11	20240701	191200	28941209650	41000	41000	41000	41000	0
12	20240701	191100	28941209650	41000	41000	41000	41000	0
13	20240701	191000	28941209650	41000	41000	41000	41000	0
14	20240701	190900	28941209650	41000	41000	41000	41000	0
15	20240701	190800	28941209650	41000	41000	41000	41000	0
16	20240701	190700	28941209650	41000	41000	41000	41000	0
17	20240701	190600	28941209650	41000	41000	41000	41000	0
18	20240701	190500	28941209650	41000	41000	41000	41000	0
19	20240701	190400	28941209650	41000	41000	41000	41000	0
20	20240701	190300	28941209650	41000	41000	41000	41000	0
21	20240701	190200	28941209650	41000	41000	41000	41000	0
22	20240701	190100	28941209650	41000	41000	41000	41000	0
23	20240701	190000	28941209650	41000	41000	41000	41000	0
24	20240701	185900	28941209650	41000	41000	41000	41000	0
25	20240701	185800	28941209650	41000	41000	41000	41000	0
26	20240701	185700	28941209650	41000	41000	41000	41000	0
27	20240701	185600	28941209650	41000	41000	41000	41000	0
28	20240701	185500	28941209650	41000	41000	41000	41000	0
29	20240701	185400	28941209650	41000	41000	41000	41000	0
30	20240701	185300	28941209650	41000	41000	41000	41000	0
31	20240701	185200	28941209650	41000	41000	41000	41000	0
32	20240701	185100	28941209650	41000	41000	41000	41000	45183
33	20240701	185000	28941209650	41000	41000	41000	41000	0
34	20240701	184900	28941209650	41000	41000	41000	41000	0
35	20240701	184800	28941209650	41000	41000	41000	41000	0
36	20240701	184700	28941209650	41000	41000	41000	41000	0
37	20240701	184600	28941209650	41000	41000	41000	41000	0
38	20240701	184500	28941209650	41000	41000	41000	41000	0
39	20240701	184400	28941209650	41000	41000	41000	41000	0
40	20240701	184300	28941209650	41000	41000	41000	41000	0
41	20240701	184200	28941209650	41000	41000	41000	41000	0
42	20240701	184100	28941209650	41000	41000	41000	41000	0
43	20240701	184000	28941209650	41000	41000	41000	41000	0
44	20240701	183900	28941209650	41000	41000	41000	41000	0
45	20240701	183800	28941209650	41000	41000	41000	41000	0
46	20240701	183700	28941209650	41000	41000	41000	41000	0
47	20240701	183600	28941209650	41000	41000	41000	41000	0
48	20240701	183500	28941209650	41000	41000	41000	41000	0
49	20240701	183400	28941209650	41000	41000	41000	41000	0
50	20240701	183300	28941209650	41000	41000	41000	41000	0
51	20240701	183200	28941209650	41000	41000	41000	41000	0
52	20240701	183100	28941209650	41000	41000	41000	41000	0
53	20240701	183000	28941209650	41000	41000	41000	41000	0
54	20240701	182900	28941209650	41000	41000	41000	41000	0
55	20240701	182800	28941209650	41000	41000	41000	41000	0
56	20240701	182700	28941209650	41000	41000	41000	41000	0
57	20240701	182600	28941209650	41000	41000	41000	41000	0
58	20240701	182500	28941209650	41000	41000	41000	41000	0
59	20240701	182400	28941209650	41000	41000	41000	41000	0
60	20240701	182300	28941209650	41000	41000	41000	41000	0
61	20240701	182200	28941209650	41000	41000	41000	41000	0
62	20240701	182100	28941209650	41000	41000	41000	41000	45183
63	20240701	182000	28941209650	41000	41000	41000	41000	0
64	20240701	181900	28941209650	41000	41000	41000	41000	0
65	20240701	181800	28941209650	41000	41000	41000	41000	0
66	20240701	181700	28941209650	41000	41000	41000	41000	0
67	20240701	181600	28941209650	41000	41000	41000	41000	0
68	20240701	181500	28941209650	41000	41000	41000	41000	0
69	20240701	181400	28941209650	41000	41000	41000	41000	0
70	20240701	181300	28941209650	41000	41000	41000	41000	0
71	20240701	181200	28941209650	41000	41000	41000	41000	0
72	20240701	181100	28941209650	41000	41000	41000	41000	0
73	20240701	181000	28941209650	41000	41000	41000	41000	0
74	20240701	180900	28941209650	41000	41000	41000	41000	0
75	20240701	180800	28941209650	41000	41000	41000	41000	0
76	20240701	180700	28941209650	41000	41000	41000	41000	0
77	20240701	180600	28941209650	41000	41000	41000	41000	0
78	20240701	180500	28941209650	41000	41000	41000	41000	0
79	20240701	180400	28941209650	41000	41000	41000	41000	0
80	20240701	180300	28941209650	41000	41000	41000	41000	0
81	20240701	180200	28941209650	41000	41000	41000	41000	0
82	20240701	180100	28941209650	41000	41000	41000	41000	0
83	20240701	180000	28941209650	41000	41000	41000	41000	0
84	20240701	175900	28941209650	41000	41000	41000	41000	0
85	20240701	175800	28941209650	41000	41000	41000	41000	0
86	20240701	175700	28941209650	41000	41000	41000	41000	0
87	20240701	175600	28941209650	41000	41000	41000	41000	0
88	20240701	175500	28941209650	41000	41000	41000	41000	0
89	20240701	175400	28941209650	41000	41000	41000	41000	0
90	20240701	175300	28941209650	41000	41000	41000	41000	0
91	20240701	175200	28941209650	41000	41000	41000	41000	0
92	20240701	175100	28941209650	41000	41000	41000	41000	45183
93	20240701	175000	28941209650	41000	41000	41000	41000	0
94	20240701	174900	28941209650	41000	41000	41000	41000	0
95	20240701	174800	28941209650	41000	41000	41000	41000	0
96	20240701	174700	28941209650	41000	41000	41000	41000	0
97	20240701	174600	28941209650	41000	41000	41000	41000	0
98	20240701	174500	28941209650	41000	41000	41000	41000	0
99	20240701	174400	28941209650	41000	41000	41000	41000	0
100	20240701	174300	28941209650	41000	41000	41000	41000	0
101	20240701	174200	28941209650	41000	41000	41000	41000	0
102	20240701	174100	28941209650	41000	41000	41000	41000	0
103	20240701	174000	28941209650	41000	41000	41000	41000	0
104	20240701	173900	28941209650	41000	41000	41000	41000	0
105	20240701	173800	28941209650	41000	41000	41000	41000	0
106	20240701	173700	28941209650	41000	41000	41000	41000	0
107	20240701	173600	28941209650	41000	41000	41000	41000	0
108	20240701	173500	28941209650	41000	41000	41000	41000	0
109	20240701	173400	28941209650	41000	41000	41000	41000	0
110	20240701	173300	28941209650	41000	41000	41000	41000	0
111	20240701	173200	28941209650	41000	41000	41000	41000	0
112	20240701	173100	28941209650	41000	41000	41000	41000	0
113	20240701	173000	28941209650	41000	41000	41000	41000	0
114	20240701	172900	28941209650	41000	41000	41000	41000	0
115	20240701	172800	28941209650	41000	41000	41000	41000	0
116	20240701	172700	28941209650	41000	41000	41000	41000	0
117	20240701	172600	28941209650	41000	41000	41000	41000	0
118	20240701	172500	28941209650	41000	41000	41000	41000	0
119	20240701	172400	28941209650	41000	41000	41000	41000	0
120	20240701	172300	28941209650	41000	41000	41000	41000	0
121	20240701	172200	28941209650	41000	41000	41000	41000	0
122	20240701	172100	28941209650	41000	41000	41000	41000	45183
123	20240701	172000	28941209650	41000	41000	41000	41000	0
124	20240701	171900	28941209650	41000	41000	41000	41000	0
125	20240701	171800	28941209650	41000	41000	41000	41000	0
126	20240701	171700	28941209650	41000	41000	41000	41000	0
127	20240701	171600	28941209650	41000	41000	41000	41000	0
128	20240701	171500	28941209650	41000	41000	41000	41000	0
129	20240701	171400	28941209650	41000	41000	41000	41000	0
130	20240701	171300	28941209650	41000	41000	41000	41000	0
131	20240701	171200	28941209650	41000	41000	41000	41000	0
132	20240701	171100	28941209650	41000	41000	41000	41000	0
133	20240701	171000	28941209650	41000	41000	41000	41000	0
134	20240701	170900	28941209650	41000	41000	41000	41000	0
135	20240701	170800	28941209650	41000	41000	41000	41000	0
136	20240701	170700	28941209650	41000	41000	41000	41000	0
137	20240701	170600	28941209650	41000	41000	41000	41000	0
138	20240701	170500	28941209650	41000	41000	41000	41000	0
139	20240701	170400	28941209650	41000	41000	41000	41000	0
140	20240701	170300	28941209650	41000	41000	41000	41000	0
141	20240701	170200	28941209650	41000	41000	41000	41000	0
142	20240701	170100	28941209650	41000	41000	41000	41000	0
143	20240701	170000	28941209650	41000	41000	41000	41000	0
144	20240701	165900	28941209650	41000	41000	41000	41000	0
145	20240701	165800	28941209650	41000	41000	41000	41000	0
146	20240701	165700	28941209650	41000	41000	41000	41000	0
147	20240701	165600	28941209650	41000	41000	41000	41000	0
148	20240701	165500	28941209650	41000	41000	41000	41000	0
149	20240701	165400	28941209650	41000	41000	41000	41000	0
150	20240701	165300	28941209650	41000	41000	41000	41000	0
151	20240701	165200	28941209650	41000	41000	41000	41000	0
152	20240701	165100	28941209650	41000	41000	41000	41000	45183
153	20240701	165000	28941209650	41000	41000	41000	41000	0
154	20240701	164900	28941209650	41000	41000	41000	41000	0
155	20240701	164800	28941209650	41000	41000	41000	41000	0
156	20240701	164700	28941209650	41000	41000	41000	41000	0
157	20240701	164600	28941209650	41000	41000	41000	41000	0
158	20240701	164500	28941209650	41000	41000	41000	41000	0
159	20240701	164400	28941209650	41000	41000	41000	41000	0
160	20240701	164300	28941209650	41000	41000	41000	41000	0
161	20240701	164200	28941209650	41000	41000	41000	41000	0
162	20240701	164100	28941209650	41000	41000	41000	41000	0
163	20240701	164000	28941209650	41000	41000	41000	41000	0
164	20240701	163900	28941209650	41000	41000	41000	41000	0
165	20240701	163800	28941209650	41000	41000	41000	41000	0
166	20240701	163700	28941209650	41000	41000	41000	41000	0
167	20240701	163600	28941209650	41000	41000	41000	41000	0
168	20240701	163500	28941209650	41000	41000	41000	41000	0
169	20240701	163400	28941209650	41000	41000	41000	41000	0
170	20240701	163300	28941209650	41000	41000	41000	41000	0
171	20240701	163200	28941209650	41000	41000	41000	41000	0
172	20240701	163100	28941209650	41000	41000	41000	41000	0
173	20240701	163000	28941209650	41000	41000	41000	41000	0
174	20240701	162900	28941209650	41000	41000	41000	41000	0
175	20240701	162800	28941209650	41000	41000	41000	41000	0
176	20240701	162700	28941209650	41000	41000	41000	41000	0
177	20240701	162600	28941209650	41000	41000	41000	41000	0
178	20240701	162500	28941209650	41000	41000	41000	41000	0
179	20240701	162400	28941209650	41000	41000	41000	41000	0
180	20240701	162300	28941209650	41000	41000	41000	41000	0
181	20240701	162200	28941209650	41000	41000	41000	41000	0
182	20240701	162100	28941209650	41000	41000	41000	41000	45183
183	20240701	162000	28941209650	41000	41000	41000	41000	0
184	20240701	161900	28941209650	41000	41000	41000	41000	0
185	20240701	161800	28941209650	41000	41000	41000	41000	0
186	20240701	161700	28941209650	41000	41000	41000	41000	0
187	20240701	161600	28941209650	41000	41000	41000	41000	0
188	20240701	161500	28941209650	41000	41000	41000	41000	0
189	20240701	161400	28941209650	41000	41000	41000	41000	0
190	20240701	161300	28941209650	41000	41000	41000	41000	0
191	20240701	161200	28941209650	41000	41000	41000	41000	0
192	20240701	161100	28941209650	41000	41000	41000	41000	0
193	20240701	161000	28941209650	41000	41000	41000	41000	0
194	20240701	160900	28941209650	41000	41000	41000	41000	0
195	20240701	160800	28941209650	41000	41000	41000	41000	0
196	20240701	160700	28941209650	41000	41000	41000	41000	0
197	20240701	160600	28941209650	41000	41000	41000	41000	0
198	20240701	160500	28941209650	41000	41000	41000	41000	0
199	20240701	160400	28941209650	41000	41000	41000	41000	0
200	20240701	160300	28941209650	41000	41000	41000	41000	0
201	20240701	160200	28941209650	41000	41000	41000	41000	0
202	20240701	160100	28941209650	41000	41000	41000	41000	0
203	20240701	160000	28941209650	41000	41000	41000	41000	0
204	20240701	155900	28941209650	41000	41000	41000	41000	0
205	20240701	155800	28941209650	41000	41000	41000	41000	0
206	20240701	155700	28941209650	41000	41000	41000	41000	0
207	20240701	155600	28941209650	41000	41000	41000	41000	0
208	20240701	155500	28941209650	41000	41000	41000	41000	0
209	20240701	155400	28941209650	41000	41000	41000	41000	0
210	20240701	155300	28941209650	41000	41000	41000	41000	0
211	20240701	155200	28941209650	41000	41000	41000	41000	0
212	20240701	155100	28941209650	41000	41000	41000	41000	45183
213	20240701	155000	28941209650	41000	41000	41000	41000	0
214	20240701	154900	28941209650	41000	41000	41000	41000	0
215	20240701	154800	28941209650	41000	41000	41000	41000	0
216	20240701	154700	28941209650	41000	41000	41000	41000	0
217	20240701	154600	28941209650	41000	41000	41000	41000	0
218	20240701	154500	28941209650	41000	41000	41000	41000	0
219	20240701	154400	28941209650	41000	41000	41000	41000	0
220	20240701	154300	28941209650	41000	41000	41000	41000	0
221	20240701	154200	28941209650	41000	41000	41000	41000	0
222	20240701	154100	28941209650	41000	41000	41000	41000	0
223	20240701	154000	28941209650	41000	41000	41000	41000	0
224	20240701	153900	28941209650	41000	41000	41000	41000	0
225	20240701	153800	28941209650	41000	41000	41000	41000	0
226	20240701	153700	28941209650	41000	41000	41000	41000	0
227	20240701	153600	28941209650	41000	41000	41000	41000	0
228	20240701	153500	28941209650	41000	41000	41000	41000	0
229	20240701	153400	28941209650	41000	41000	41000	41000	0
230	20240701	153300	28941209650	41000	41000	41000	41000	0
231	20240701	153200	28941209650	41000	41000	41000	41000	0
232	20240701	153100	28941209650	41000	41000	41000	41000	0
233	20240701	153000	28941209650	41000	41000	41000	41000	45183
234	20240701	152900	27088706650	40900	40900	40900	40900	0
235	20240701	152800	27088706650	40900	40900	40900	40900	0
236	20240701	152700	27088706650	40900	40900	40900	40900	0
237	20240701	152600	27088706650	40900	40900	40900	40900	0
238	20240701	152500	27088706650	40900	40900	40900	40900	0
239	20240701	152400	27088706650	40900	40900	40900	40900	0
240	20240701	152300	27088706650	40900	40900	40900	40900	0
241	20240701	152200	27088706650	40900	40900	40900	40900	0
242	20240701	152100	27088706650	40900	40900	40900	40900	0
243	20240701	152000	27088706650	40900	40900	40900	40900	0
244	20240701	151900	27088706650	40900	40900	40950	40850	8563
245	20240701	151800	26738455450	40900	40900	40950	40900	1466
246	20240701	151700	26678473300	40900	40900	40950	40900	1693
247	20240701	151600	26609224650	40900	40950	40950	40900	1617
248	20240701	151500	26543059250	40950	40900	40950	40900	1487
249	20240701	151400	26482205850	40900	40950	40950	40900	598
250	20240701	151300	26457720250	40950	40950	40950	40900	825
251	20240701	151200	26423952100	40900	40900	40950	40900	2522
252	20240701	151100	26320776850	40900	40950	40950	40900	1386
253	20240701	151000	26264083650	40950	40900	40950	40900	764
254	20240701	150900	26232797900	41000	41000	41000	40950	2229
255	20240701	150800	26141481550	41000	40950	41000	40950	663
256	20240701	150700	26114330500	40950	40950	41000	40950	1283
257	20240701	150600	26061789100	40950	40950	41000	40950	1997
258	20240701	150500	25980006550	41000	41000	41000	40950	2378
259	20240701	150400	25882623950	41000	40950	41000	40950	540
260	20240701	150300	25860488450	40950	40950	41000	40950	1115
261	20240701	150200	25814814850	40950	40950	40950	40900	823
262	20240701	150100	25781123150	40950	40950	40950	40900	1814
263	20240701	150000	25706839900	40950	40900	40950	40900	2008
264	20240701	145900	25624617650	40950	40900	40950	40900	882
265	20240701	145800	25588514400	40900	40900	40950	40900	1979
266	20240701	145700	25507474800	40950	40950	40950	40900	1337
267	20240701	145600	25452765150	40950	40950	40950	40900	434
268	20240701	145500	25435001100	40900	40900	40950	40900	877
269	20240701	145400	25399103350	40950	40900	40950	40900	301
270	20240701	145300	25386787200	40950	40950	40950	40900	451
271	20240701	145200	25368334100	40950	40950	40950	40900	644
272	20240701	145100	25341979800	40900	40900	40950	40900	1645
273	20240701	145000	25274697400	40900	40850	40900	40850	588
274	20240701	144900	25250654650	40900	40850	40900	40850	2514
275	20240701	144800	25147847600	40850	40850	40900	40850	846
276	20240701	144700	25113281950	40900	40850	40900	40800	2582
277	20240701	144600	25007809450	40850	40850	40850	40800	307
278	20240701	144500	24995269400	40800	40850	40850	40800	593
279	20240701	144400	24971061050	40850	40850	40900	40800	2535
280	20240701	144300	24867507300	40850	40850	40900	40850	1168
281	20240701	144200	24819788200	40850	40850	40850	40800	1125
282	20240701	144100	24773859400	40850	40850	40850	40800	3195
283	20240701	144000	24643360950	40850	40800	40850	40800	505
284	20240701	143900	24622736650	40850	40800	40850	40800	4305
285	20240701	143800	24447063550	40800	40800	40800	40750	715
286	20240701	143700	24417900050	40800	40800	40800	40750	1082
287	20240701	143600	24373776550	40800	40800	40800	40750	609
288	20240701	143500	24348940700	40750	40800	40800	40750	449
289	20240701	143400	24330631400	40800	40750	40800	40750	599
290	20240701	143300	24306209050	40800	40750	40800	40750	402
291	20240701	143200	24289819750	40800	40800	40800	40750	894
292	20240701	143100	24253380500	40750	40750	40800	40750	965
293	20240701	143000	24214047050	40800	40750	40800	40750	782
294	20240701	142900	24182170350	40800	40750	40800	40750	872
295	20240701	142800	24146627200	40800	40750	40800	40750	1327
296	20240701	142700	24092520950	40750	40750	40800	40750	3458
297	20240701	142600	23951594500	40800	40800	40800	40750	207
298	20240701	142500	23943154000	40800	40800	40800	40750	334
299	20240701	142400	23929529000	40800	40750	40800	40750	512
300	20240701	142300	23908653600	40800	40750	40800	40750	2252
301	20240701	142200	23816879600	40800	40750	40800	40750	401
302	20240701	142100	23800522550	40750	40750	40750	40700	886
303	20240701	142000	23764419700	40750	40750	40800	40700	1720
304	20240701	141900	23694329800	40750	40750	40750	40700	910
305	20240701	141800	23657273500	40700	40800	40800	40700	3199
306	20240701	141700	23526908500	40750	40800	40800	40750	471
307	20240701	141600	23507693950	40750	40800	40800	40750	432
308	20240701	141500	23490084750	40800	40800	40800	40750	1680
309	20240701	141400	23421618400	40750	40800	40800	40750	1329
310	20240701	141300	23367415400	40800	40800	40800	40750	306
311	20240701	141200	23354943800	40800	40800	40800	40750	275
312	20240701	141100	23343728100	40800	40750	40800	40750	2756
313	20240701	141000	23231355300	40750	40800	40800	40750	683
314	20240701	140900	23203497750	40800	40750	40800	40750	887
315	20240701	140800	23167347750	40800	40800	40800	40750	781
316	20240701	140700	23135498800	40800	40800	40800	40750	404
317	20240701	140600	23119027850	40800	40750	40800	40750	705
318	20240701	140500	23090289500	40800	40800	40800	40750	914
319	20240701	140400	23053028100	40800	40800	40800	40750	930
320	20240701	140300	23015092050	40800	40750	40800	40750	797
321	20240701	140200	22982580800	40750	40800	40800	40750	297
322	20240701	140100	22970475100	40750	40800	40800	40750	303
323	20240701	140000	22958121300	40800	40800	40800	40750	301
324	20240701	135900	22945845050	40800	40800	40800	40750	826
325	20240701	135800	22912163000	40800	40750	40800	40750	564
326	20240701	135700	22889169650	40800	40800	40800	40750	438
327	20240701	135600	22871311350	40800	40800	40800	40750	426
328	20240701	135500	22853931900	40800	40750	40800	40750	772
329	20240701	135400	22822465300	40800	40800	40800	40750	509
330	20240701	135300	22801720200	40750	40800	40800	40750	1307
331	20240701	135200	22748449400	40750	40750	40750	40700	2693
332	20240701	135100	22638723650	40750	40750	40800	40700	3342
333	20240701	135000	22502547650	40750	40800	40800	40750	461
334	20240701	134900	22483746500	40800	40800	40800	40750	457
335	20240701	134800	22465112200	40800	40750	40800	40750	701
336	20240701	134700	22436527350	40800	40750	40800	40750	349
337	20240701	134600	22422299350	40800	40800	40800	40750	1078
338	20240701	134500	22378325850	40800	40800	40800	40750	992
339	20240701	134400	22337897950	40750	40750	40800	40700	1107
340	20240701	134300	22292790150	40700	40750	40750	40700	767
341	20240701	134200	22261541650	40700	40700	40750	40700	719
342	20240701	134100	22232248100	40700	40700	40750	40700	450
343	20240701	134000	22213929100	40700	40750	40800	40700	1114
344	20240701	133900	22168565650	40750	40750	40750	40700	871
345	20240701	133800	22133081750	40700	40700	40750	40700	1463
346	20240701	133700	22073475550	40700	40750	40750	40700	3234
347	20240701	133600	21941842950	40750	40750	40750	40700	313
348	20240701	133500	21929093100	40750	40700	40750	40700	541
349	20240701	133400	21907071850	40700	40700	40750	40700	1099
350	20240701	133300	21862306800	40750	40750	40750	40700	3406
351	20240701	133200	21723590700	40700	40750	40750	40700	614
352	20240701	133100	21698579900	40750	40800	40800	40750	2950
353	20240701	133000	21578363600	40750	40750	40800	40750	1246
354	20240701	132900	21527583550	40750	40800	40800	40750	733
355	20240701	132800	21497703750	40800	40800	40800	40750	596
356	20240701	132700	21473404150	40750	40750	40800	40750	971
357	20240701	132600	21433830100	40750	40750	40800	40750	410
358	20240701	132500	21417112000	40800	40850	40850	40750	678
359	20240701	132400	21389449650	40800	40850	40850	40800	562
360	20240701	132300	21366517450	40850	40800	40850	40800	1020
361	20240701	132200	21324895550	40800	40850	40850	40800	1082
362	20240701	132100	21280737550	40850	40850	40850	40800	472
363	20240701	132000	21261476000	40850	40850	40850	40800	1079
364	20240701	131900	21217446900	40850	40800	40850	40800	302
365	20240701	131800	21205115250	40850	40800	40850	40800	484
366	20240701	131700	21185349300	40850	40800	40850	40800	416
367	20240701	131600	21168372000	40850	40850	40850	40800	1245
368	20240701	131500	21117569900	40850	40850	40850	40800	298
369	20240701	131400	21105400850	40800	40800	40850	40800	298
370	20240701	131300	21093233550	40850	40900	40900	40800	1733
371	20240701	131200	21022441650	40900	40850	40900	40850	605
372	20240701	131100	20997712450	40900	40850	40900	40850	568
373	20240701	131000	20974485600	40850	40850	40900	40850	748
374	20240701	130900	20943922650	40900	40900	40900	40850	3848
375	20240701	130800	20786550200	40850	40900	40900	40850	2075
376	20240701	130700	20701709550	40900	40950	40950	40900	252
377	20240701	130600	20691401500	40900	40900	40950	40900	513
378	20240701	130500	20670414100	40950	40900	40950	40900	999
379	20240701	130400	20629540650	40950	40950	40950	40900	338
380	20240701	130300	20615706000	40950	40950	40950	40900	738
381	20240701	130200	20585508700	40900	40950	40950	40900	640
382	20240701	130100	20559314800	40950	40950	40950	40900	296
383	20240701	130000	20547198100	40950	40950	40950	40900	162
384	20240701	125900	20540565350	40950	40950	40950	40900	476
385	20240701	125800	20521088450	40900	40900	40950	40900	1152
386	20240701	125700	20473956900	40900	40900	40950	40900	2966
387	20240701	125600	20352637250	40950	40950	40950	40900	384
388	20240701	125500	20336927700	40900	40900	40950	40900	469
389	20240701	125400	20317739100	40950	40900	40950	40900	518
390	20240701	125300	20296539200	40900	40950	40950	40900	289
391	20240701	125200	20284711150	40950	40950	40950	40900	598
392	20240701	125100	20260233050	40950	40900	40950	40850	1239
393	20240701	125000	20209555700	40950	40950	40950	40900	827
394	20240701	124900	20175723050	40900	40900	40950	40900	363
395	20240701	124800	20160862350	40900	40950	40950	40900	377
396	20240701	124700	20145435200	40900	40950	40950	40900	477
397	20240701	124600	20125916000	40950	40900	40950	40900	561
398	20240701	124500	20102963300	40950	40950	40950	40900	312
399	20240701	124400	20090193150	40950	40900	40950	40900	1651
400	20240701	124300	20022661300	40950	40900	40950	40900	375
401	20240701	124200	20007311650	40900	40950	41000	40900	430
402	20240701	124100	19989705900	41000	40950	41000	40900	616
403	20240701	124000	19964492700	40950	40950	41000	40950	196
404	20240701	123900	19956463000	41000	41000	41000	40950	744
405	20240701	123800	19925990700	40950	40850	40950	40850	4732
406	20240701	123700	19732275400	40850	40850	40900	40800	2012
407	20240701	123600	19650076250	40900	40900	40900	40850	310
408	20240701	123500	19637403850	40850	40900	40900	40850	440
409	20240701	123400	19619422300	40900	40900	40900	40850	610
410	20240701	123300	19594483700	40900	40900	40950	40850	1094
411	20240701	123200	19549741000	40900	40900	40950	40900	368
412	20240701	123100	19534685350	40900	40900	40950	40900	766
413	20240701	123000	19503350650	40950	40900	40950	40900	654
414	20240701	122900	19476595250	40950	40900	40950	40900	699
415	20240701	122800	19448002400	40950	40900	40950	40900	636
416	20240701	122700	19421984450	40950	40950	40950	40900	497
417	20240701	122600	19401644400	40950	40950	40950	40900	460
418	20240701	122500	19382816300	40950	40950	41000	40900	831
419	20240701	122400	19348790300	41000	40950	41000	40950	351
420	20240701	122300	19334408900	40950	41000	41000	40950	1485
421	20240701	122200	19273597450	41000	41000	41000	40950	435
422	20240701	122100	19255766200	40950	41000	41000	40950	331
423	20240701	122000	19242205450	40950	41000	41000	40950	689
424	20240701	121900	19213985150	41000	40950	41000	40950	756
425	20240701	121800	19183022850	40950	41000	41050	40950	3389
426	20240701	121700	19044096950	41000	41050	41050	41000	1787
427	20240701	121600	18970823900	41050	41000	41050	41000	1469
428	20240701	121500	18910578250	41050	41100	41100	41000	1056
429	20240701	121400	18867232800	41100	41050	41100	41050	1197
430	20240701	121300	18818089450	41050	41100	41100	41050	643
431	20240701	121200	18791669350	41100	41050	41100	41050	1386
432	20240701	121100	18734764000	41050	41100	41100	41050	1037
433	20240701	121000	18692188050	41100	41100	41100	41050	460
434	20240701	120900	18673292450	41100	41100	41100	41050	838
435	20240701	120800	18638882050	41050	41050	41100	41050	118
436	20240701	120700	18634035050	41100	41050	41100	41050	224
437	20240701	120600	18624833450	41100	41050	41100	41050	596
438	20240701	120500	18600358350	41100	41100	41100	41050	531
439	20240701	120400	18578546400	41100	41050	41100	41050	393
440	20240701	120300	18562406400	41100	41100	41100	41050	1322
441	20240701	120200	18508097100	41050	41100	41150	41050	1602
442	20240701	120100	18442259850	41100	41100	41150	41100	445
443	20240701	120000	18423966700	41100	41100	41150	41050	3507
444	20240701	115900	18279825750	41050	41000	41100	41000	518
445	20240701	115800	18258562300	41050	41000	41100	41000	1767
446	20240701	115700	18186029550	41050	41050	41100	41000	1008
447	20240701	115600	18144659250	41050	41050	41100	41000	857
448	20240701	115500	18109483800	41100	41100	41100	41050	517
449	20240701	115400	18088255800	41050	41050	41100	41050	1245
450	20240701	115300	18037118500	41100	41100	41150	41050	1419
451	20240701	115200	17978800000	41100	41100	41150	41050	1483
452	20240701	115100	17917847500	41050	41150	41150	41050	619
453	20240701	115000	17892403750	41100	41150	41150	41050	2590
454	20240701	114900	17785953700	41150	41150	41150	41100	1384
455	20240701	114800	17729066450	41100	41050	41150	41000	8300
456	20240701	114700	17387999350	41050	41100	41100	41000	688
457	20240701	114600	17359752350	41050	41050	41100	41000	1055
458	20240701	114500	17316443450	41050	41050	41050	41000	589
459	20240701	114400	17292274050	41050	41100	41100	41000	1535
460	20240701	114300	17229270900	41100	41100	41100	41050	422
461	20240701	114200	17211942400	41050	41050	41100	41050	953
462	20240701	114100	17172806500	41050	40950	41050	40900	10264
463	20240701	114000	16751824450	40950	40900	40950	40900	721
464	20240701	113900	16722320650	40900	40900	40950	40900	451
465	20240701	113800	16703869100	40900	40950	40950	40900	1116
466	20240701	113700	16658193850	40950	41000	41000	40900	2927
467	20240701	113600	16538335700	41000	41000	41000	40950	516
468	20240701	113500	16517189950	41000	41000	41000	40950	1822
469	20240701	113400	16442520650	41000	41000	41000	40950	523
470	20240701	113300	16421094150	41000	41000	41000	40950	511
471	20240701	113200	16400146850	41000	41000	41000	40950	854
472	20240701	113100	16365138000	41000	41000	41000	40950	1159
473	20240701	113000	16317659650	41000	41000	41000	40950	684
474	20240701	112900	16289634200	41000	41000	41050	41000	1688
475	20240701	112800	16220397500	41000	41050	41050	41000	1301
476	20240701	112700	16167045250	41000	41000	41050	41000	701
477	20240701	112600	16138276850	41050	41050	41050	41000	3767
478	20240701	112500	15983684950	41050	41050	41100	41000	1694
479	20240701	112400	15914152950	41050	41000	41050	40950	1632
480	20240701	112300	15847207150	40950	41000	41100	40950	14184
481	20240701	112200	15265428600	41000	40950	41000	40950	2318
482	20240701	112100	15170413350	40950	40900	41000	40850	9067
483	20240701	112000	14799310250	40900	40850	40900	40850	280
484	20240701	111900	14787865000	40850	40900	40950	40850	638
485	20240701	111800	14761772700	40950	40950	40950	40850	2626
486	20240701	111700	14654378100	40950	40900	40950	40900	357
487	20240701	111600	14639769050	40950	40950	40950	40900	843
488	20240701	111500	14605277700	40900	40900	40950	40900	907
489	20240701	111400	14568168700	40950	40900	40950	40900	474
490	20240701	111300	14548761350	40900	40900	40950	40900	355
491	20240701	111200	14534235900	40950	40950	40950	40850	887
492	20240701	111100	14497941800	40900	40950	40950	40850	6811
493	20240701	111000	14219232250	40900	40850	40950	40800	3311
494	20240701	110900	14083841200	40850	40850	40850	40800	694
495	20240701	110800	14055505800	40850	40850	40900	40850	1153
496	20240701	110700	14008391800	40900	40850	40900	40800	4121
497	20240701	110600	13839915350	40800	40850	40850	40800	1165
498	20240701	110500	13792350800	40850	40850	40900	40850	1433
499	20240701	110400	13733804050	40850	40850	40900	40850	3251
500	20240701	110300	13600941850	40850	40800	40850	40750	10536
501	20240701	110200	13170916300	40750	40800	40800	40750	251
502	20240701	110100	13160684900	40750	40750	40800	40750	935
503	20240701	110000	13122566650	40750	40800	40800	40750	523
504	20240701	105900	13101240400	40800	40800	40800	40750	1036
505	20240701	105800	13059000200	40800	40800	40800	40750	1014
506	20240701	105700	13017667300	40800	40750	40800	40700	5641
507	20240701	105600	12787799200	40700	40750	40750	40700	1862
508	20240701	105500	12711996600	40750	40750	40750	40700	3395
509	20240701	105400	12573805050	40750	40700	40750	40650	757
510	20240701	105300	12542999950	40700	40700	40700	40650	582
511	20240701	105200	12519316000	40700	40700	40700	40650	3520
512	20240701	105100	12376057850	40650	40650	40700	40650	961
513	20240701	105000	12336988300	40650	40700	40700	40650	543
514	20240701	104900	12314908150	40650	40650	40700	40650	2486
515	20240701	104800	12213840200	40650	40650	40700	40650	2405
516	20240701	104700	12116071350	40700	40750	40750	40650	2558
517	20240701	104600	12011960350	40750	40750	40750	40700	626
518	20240701	104500	11986475350	40750	40700	40750	40700	209
519	20240701	104400	11977963050	40750	40700	40750	40650	2317
520	20240701	104300	11883645650	40700	40700	40700	40650	204
521	20240701	104200	11875344850	40700	40700	40750	40650	2507
522	20240701	104100	11773232500	40700	40650	40700	40650	811
523	20240701	104000	11740225600	40650	40750	40750	40650	3380
524	20240701	103900	11602653250	40750	40700	40750	40700	461
525	20240701	103800	11583885350	40750	40750	40750	40700	934
526	20240701	103700	11545853100	40700	40700	40750	40700	704
527	20240701	103600	11517183650	40750	40750	40750	40700	365
528	20240701	103500	11502313850	40750	40750	40750	40700	183
529	20240701	103400	11494858550	40700	40750	40750	40700	340
530	20240701	103300	11481007850	40750	40700	40750	40700	445
531	20240701	103200	11462889550	40700	40750	40750	40700	133
532	20240701	103100	11457471500	40700	40750	40750	40700	1040
533	20240701	103000	11415106050	40750	40750	40800	40700	509
534	20240701	102900	11394357850	40750	40700	40800	40700	2110
535	20240701	102800	11308413250	40650	40700	40750	40650	1150
536	20240701	102700	11261613050	40700	40750	40750	40700	2703
537	20240701	102600	11151580350	40700	40750	40750	40700	1114
538	20240701	102500	11106206400	40750	40750	40800	40700	1886
539	20240701	102400	11029366850	40750	40750	40800	40700	609
540	20240701	102300	11004557350	40750	40700	40750	40700	1383
541	20240701	102200	10948214200	40750	40700	40750	40700	1506
542	20240701	102100	10886858000	40750	40650	40750	40650	2090
543	20240701	102000	10801793950	40700	40700	40700	40600	1796
544	20240701	101900	10728788550	40650	40650	40700	40650	1129
545	20240701	101800	10682862750	40700	40700	40700	40650	1082
546	20240701	101700	10638839050	40700	40750	40750	40700	390
547	20240701	101600	10622957150	40750	40800	40800	40650	3348
548	20240701	101500	10486635450	40800	40800	40800	40750	1997
549	20240701	101400	10405249050	40800	40750	40800	40700	2646
550	20240701	101300	10297422100	40700	40700	40700	40650	2551
551	20240701	101200	10193655350	40700	40700	40750	40650	2613
552	20240701	101100	10087304950	40700	40650	40700	40600	3364
553	20240701	101000	9950521350	40650	40450	40650	40450	10230
554	20240701	100900	9535834700	40500	40500	40500	40400	4687
555	20240701	100800	9346365000	40450	40400	40500	40400	4024
556	20240701	100700	9183583750	40450	40400	40450	40400	404
557	20240701	100600	9167258050	40450	40450	40450	40400	773
558	20240701	100500	9136015700	40450	40450	40450	40400	594
559	20240701	100400	9112009450	40400	40450	40450	40350	4898
560	20240701	100300	8914111750	40450	40450	40450	40350	959
561	20240701	100200	8875366450	40450	40450	40450	40350	3663
562	20240701	100100	8727388050	40400	40450	40450	40400	512
563	20240701	100000	8706695350	40450	40450	40450	40400	407
564	20240701	095900	8690235450	40450	40450	40450	40400	1723
565	20240701	095800	8620577500	40450	40450	40450	40400	1092
566	20240701	095700	8576433200	40400	40400	40450	40350	1558
567	20240701	095600	8513513800	40400	40450	40450	40350	3394
568	20240701	095500	8376408400	40400	40400	40450	40400	803
569	20240701	095400	8343948250	40450	40400	40450	40400	2352
570	20240701	095300	8248920100	40400	40450	40450	40400	1276
571	20240701	095200	8197355750	40450	40500	40500	40400	1510
572	20240701	095100	8136294200	40500	40500	40500	40400	2006
573	20240701	095000	8055149250	40500	40500	40500	40450	993
574	20240701	094900	8014967050	40500	40500	40500	40450	1143
575	20240701	094800	7968712500	40500	40450	40500	40450	1597
576	20240701	094700	7904103950	40450	40550	40550	40450	2861
577	20240701	094600	7788261350	40550	40500	40550	40450	2212
578	20240701	094500	7698664600	40500	40450	40550	40400	4721
579	20240701	094400	7507523750	40450	40500	40500	40400	2616
580	20240701	094300	7401706600	40500	40500	40500	40450	550
581	20240701	094200	7379444300	40450	40400	40500	40400	5022
582	20240701	094100	7176284600	40450	40450	40450	40400	382
583	20240701	094000	7160837400	40450	40450	40450	40400	653
584	20240701	093900	7134438550	40400	40400	40450	40350	4808
585	20240701	093800	6940187700	40400	40400	40400	40350	1471
586	20240701	093700	6880797900	40400	40350	40400	40300	2811
587	20240701	093600	6767361750	40300	40400	40400	40300	4639
588	20240701	093500	6580236850	40400	40350	40400	40350	1590
589	20240701	093400	6516068750	40350	40400	40400	40350	1476
590	20240701	093300	6456475300	40400	40400	40400	40350	2192
591	20240701	093200	6368011300	40400	40400	40400	40350	1036
592	20240701	093100	6326190600	40400	40400	40400	40350	814
593	20240701	093000	6293318550	40400	40400	40400	40350	1424
594	20240701	092900	6235813450	40400	40450	40450	40350	2807
595	20240701	092800	6122407900	40400	40450	40450	40400	1011
596	20240701	092700	6081544350	40450	40500	40500	40450	1729
597	20240701	092600	6011599200	40500	40550	40550	40450	4916
598	20240701	092500	5812485050	40550	40550	40550	40500	2470
599	20240701	092400	5712396150	40550	40550	40550	40500	3581
600	20240701	092300	5567191300	40550	40500	40550	40500	1835
601	20240701	092200	5492827800	40550	40550	40550	40500	1793
602	20240701	092100	5420136250	40500	40500	40550	40450	2244
603	20240701	092000	5329187850	40500	40350	40500	40300	15153
604	20240701	091900	4716905200	40300	40350	40350	40300	1127
605	20240701	091800	4671446300	40350	40400	40400	40300	4844
606	20240701	091700	4475990750	40350	40400	40400	40350	3176
607	20240701	091600	4347771650	40400	40400	40400	40350	3074
608	20240701	091500	4223631300	40400	40400	40400	40350	3098
609	20240701	091400	4098595050	40350	40400	40400	40350	794
610	20240701	091300	4066536550	40400	40350	40400	40300	4161
611	20240701	091200	3898626100	40350	40350	40400	40300	3149
612	20240701	091100	3771601700	40350	40350	40400	40350	4871
613	20240701	091000	3575033950	40350	40350	40350	40300	2974
614	20240701	090900	3455120600	40350	40350	40350	40300	1953
615	20240701	090800	3376358050	40300	40400	40400	40300	6274
616	20240701	090700	3123156300	40350	40400	40400	40350	1926
617	20240701	090600	3045368100	40350	40450	40450	40350	6169
618	20240701	090500	2796297650	40400	40400	40500	40350	3596
619	20240701	090400	2651038150	40400	40450	40500	40350	2455
620	20240701	090300	2551743500	40450	40300	40450	40250	11354
621	20240701	090200	2094117000	40300	40400	40400	40250	7489
622	20240701	090100	1792283400	40350	40450	40450	40300	10225
623	20240701	090000	1379775350	40350	40300	40600	40250	33987