KissMeData/014830/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190200	3799941400	96000	96000	96000	96000	749
3	20240705	190100	3799941400	96000	96000	96000	96000	0
4	20240705	190000	3799941400	96000	96000	96000	96000	0
5	20240705	185900	3799941400	96000	96000	96000	96000	0
6	20240705	185800	3799941400	96000	96000	96000	96000	0
7	20240705	185700	3799941400	96000	96000	96000	96000	0
8	20240705	185600	3799941400	96000	96000	96000	96000	0
9	20240705	185500	3799941400	96000	96000	96000	96000	0
10	20240705	185400	3799941400	96000	96000	96000	96000	0
11	20240705	185300	3799941400	96000	96000	96000	96000	0
12	20240705	185200	3799941400	96000	96000	96000	96000	0
13	20240705	185100	3799941400	96000	96000	96000	96000	0
14	20240705	185000	3799941400	96000	96000	96000	96000	0
15	20240705	184900	3799941400	96000	96000	96000	96000	0
16	20240705	184800	3799941400	96000	96000	96000	96000	0
17	20240705	184700	3799941400	96000	96000	96000	96000	0
18	20240705	184600	3799941400	96000	96000	96000	96000	0
19	20240705	184500	3799941400	96000	96000	96000	96000	0
20	20240705	184400	3799941400	96000	96000	96000	96000	0
21	20240705	184300	3799941400	96000	96000	96000	96000	0
22	20240705	184200	3799941400	96000	96000	96000	96000	0
23	20240705	184100	3799941400	96000	96000	96000	96000	0
24	20240705	184000	3799941400	96000	96000	96000	96000	0
25	20240705	183900	3799941400	96000	96000	96000	96000	0
26	20240705	183800	3799941400	96000	96000	96000	96000	0
27	20240705	183700	3799941400	96000	96000	96000	96000	0
28	20240705	183600	3799941400	96000	96000	96000	96000	0
29	20240705	183500	3799941400	96000	96000	96000	96000	0
30	20240705	183400	3799941400	96000	96000	96000	96000	0
31	20240705	183300	3799941400	96000	96000	96000	96000	0
32	20240705	183200	3799941400	96000	96000	96000	96000	749
33	20240705	183100	3799941400	96000	96000	96000	96000	0
34	20240705	183000	3799941400	96000	96000	96000	96000	0
35	20240705	182900	3799941400	96000	96000	96000	96000	0
36	20240705	182800	3799941400	96000	96000	96000	96000	0
37	20240705	182700	3799941400	96000	96000	96000	96000	0
38	20240705	182600	3799941400	96000	96000	96000	96000	0
39	20240705	182500	3799941400	96000	96000	96000	96000	0
40	20240705	182400	3799941400	96000	96000	96000	96000	0
41	20240705	182300	3799941400	96000	96000	96000	96000	0
42	20240705	182200	3799941400	96000	96000	96000	96000	0
43	20240705	182100	3799941400	96000	96000	96000	96000	0
44	20240705	182000	3799941400	96000	96000	96000	96000	0
45	20240705	181900	3799941400	96000	96000	96000	96000	0
46	20240705	181800	3799941400	96000	96000	96000	96000	0
47	20240705	181700	3799941400	96000	96000	96000	96000	0
48	20240705	181600	3799941400	96000	96000	96000	96000	0
49	20240705	181500	3799941400	96000	96000	96000	96000	0
50	20240705	181400	3799941400	96000	96000	96000	96000	0
51	20240705	181300	3799941400	96000	96000	96000	96000	0
52	20240705	181200	3799941400	96000	96000	96000	96000	0
53	20240705	181100	3799941400	96000	96000	96000	96000	0
54	20240705	181000	3799941400	96000	96000	96000	96000	0
55	20240705	180900	3799941400	96000	96000	96000	96000	0
56	20240705	180800	3799941400	96000	96000	96000	96000	0
57	20240705	180700	3799941400	96000	96000	96000	96000	0
58	20240705	180600	3799941400	96000	96000	96000	96000	0
59	20240705	180500	3799941400	96000	96000	96000	96000	0
60	20240705	180400	3799941400	96000	96000	96000	96000	0
61	20240705	180300	3799941400	96000	96000	96000	96000	0
62	20240705	180200	3799941400	96000	96000	96000	96000	749
63	20240705	180100	3799941400	96000	96000	96000	96000	0
64	20240705	180000	3799941400	96000	96000	96000	96000	0
65	20240705	175900	3799941400	96000	96000	96000	96000	0
66	20240705	175800	3799941400	96000	96000	96000	96000	0
67	20240705	175700	3799941400	96000	96000	96000	96000	0
68	20240705	175600	3799941400	96000	96000	96000	96000	0
69	20240705	175500	3799941400	96000	96000	96000	96000	0
70	20240705	175400	3799941400	96000	96000	96000	96000	0
71	20240705	175300	3799941400	96000	96000	96000	96000	0
72	20240705	175200	3799941400	96000	96000	96000	96000	0
73	20240705	175100	3799941400	96000	96000	96000	96000	0
74	20240705	175000	3799941400	96000	96000	96000	96000	0
75	20240705	174900	3799941400	96000	96000	96000	96000	0
76	20240705	174800	3799941400	96000	96000	96000	96000	0
77	20240705	174700	3799941400	96000	96000	96000	96000	0
78	20240705	174600	3799941400	96000	96000	96000	96000	0
79	20240705	174500	3799941400	96000	96000	96000	96000	0
80	20240705	174400	3799941400	96000	96000	96000	96000	0
81	20240705	174300	3799941400	96000	96000	96000	96000	0
82	20240705	174200	3799941400	96000	96000	96000	96000	0
83	20240705	174100	3799941400	96000	96000	96000	96000	0
84	20240705	174000	3799941400	96000	96000	96000	96000	0
85	20240705	173900	3799941400	96000	96000	96000	96000	0
86	20240705	173800	3799941400	96000	96000	96000	96000	0
87	20240705	173700	3799941400	96000	96000	96000	96000	0
88	20240705	173600	3799941400	96000	96000	96000	96000	0
89	20240705	173500	3799941400	96000	96000	96000	96000	0
90	20240705	173400	3799941400	96000	96000	96000	96000	0
91	20240705	173300	3799941400	96000	96000	96000	96000	0
92	20240705	173200	3799941400	96000	96000	96000	96000	749
93	20240705	173100	3799941400	96000	96000	96000	96000	0
94	20240705	173000	3799941400	96000	96000	96000	96000	0
95	20240705	172900	3799941400	96000	96000	96000	96000	0
96	20240705	172800	3799941400	96000	96000	96000	96000	0
97	20240705	172700	3799941400	96000	96000	96000	96000	0
98	20240705	172600	3799941400	96000	96000	96000	96000	0
99	20240705	172500	3799941400	96000	96000	96000	96000	0
100	20240705	172400	3799941400	96000	96000	96000	96000	0
101	20240705	172300	3799941400	96000	96000	96000	96000	0
102	20240705	172200	3799941400	96000	96000	96000	96000	0
103	20240705	172100	3799941400	96000	96000	96000	96000	0
104	20240705	172000	3799941400	96000	96000	96000	96000	0
105	20240705	171900	3799941400	96000	96000	96000	96000	0
106	20240705	171800	3799941400	96000	96000	96000	96000	0
107	20240705	171700	3799941400	96000	96000	96000	96000	0
108	20240705	171600	3799941400	96000	96000	96000	96000	0
109	20240705	171500	3799941400	96000	96000	96000	96000	0
110	20240705	171400	3799941400	96000	96000	96000	96000	0
111	20240705	171300	3799941400	96000	96000	96000	96000	0
112	20240705	171200	3799941400	96000	96000	96000	96000	0
113	20240705	171100	3799941400	96000	96000	96000	96000	0
114	20240705	171000	3799941400	96000	96000	96000	96000	0
115	20240705	170900	3799941400	96000	96000	96000	96000	0
116	20240705	170800	3799941400	96000	96000	96000	96000	0
117	20240705	170700	3799941400	96000	96000	96000	96000	0
118	20240705	170600	3799941400	96000	96000	96000	96000	0
119	20240705	170500	3799941400	96000	96000	96000	96000	0
120	20240705	170400	3799941400	96000	96000	96000	96000	0
121	20240705	170300	3799941400	96000	96000	96000	96000	0
122	20240705	170200	3799941400	96000	96000	96000	96000	749
123	20240705	170100	3799941400	96000	96000	96000	96000	0
124	20240705	170000	3799941400	96000	96000	96000	96000	0
125	20240705	165900	3799941400	96000	96000	96000	96000	0
126	20240705	165800	3799941400	96000	96000	96000	96000	0
127	20240705	165700	3799941400	96000	96000	96000	96000	0
128	20240705	165600	3799941400	96000	96000	96000	96000	0
129	20240705	165500	3799941400	96000	96000	96000	96000	0
130	20240705	165400	3799941400	96000	96000	96000	96000	0
131	20240705	165300	3799941400	96000	96000	96000	96000	0
132	20240705	165200	3799941400	96000	96000	96000	96000	0
133	20240705	165100	3799941400	96000	96000	96000	96000	0
134	20240705	165000	3799941400	96000	96000	96000	96000	0
135	20240705	164900	3799941400	96000	96000	96000	96000	0
136	20240705	164800	3799941400	96000	96000	96000	96000	0
137	20240705	164700	3799941400	96000	96000	96000	96000	0
138	20240705	164600	3799941400	96000	96000	96000	96000	0
139	20240705	164500	3799941400	96000	96000	96000	96000	0
140	20240705	164400	3799941400	96000	96000	96000	96000	0
141	20240705	164300	3799941400	96000	96000	96000	96000	0
142	20240705	164200	3799941400	96000	96000	96000	96000	0
143	20240705	164100	3799941400	96000	96000	96000	96000	0
144	20240705	164000	3799941400	96000	96000	96000	96000	0
145	20240705	163900	3799941400	96000	96000	96000	96000	0
146	20240705	163800	3799941400	96000	96000	96000	96000	0
147	20240705	163700	3799941400	96000	96000	96000	96000	0
148	20240705	163600	3799941400	96000	96000	96000	96000	0
149	20240705	163500	3799941400	96000	96000	96000	96000	0
150	20240705	163400	3799941400	96000	96000	96000	96000	0
151	20240705	163300	3799941400	96000	96000	96000	96000	0
152	20240705	163200	3799941400	96000	96000	96000	96000	749
153	20240705	163100	3799941400	96000	96000	96000	96000	0
154	20240705	163000	3799941400	96000	96000	96000	96000	0
155	20240705	162900	3799941400	96000	96000	96000	96000	0
156	20240705	162800	3799941400	96000	96000	96000	96000	0
157	20240705	162700	3799941400	96000	96000	96000	96000	0
158	20240705	162600	3799941400	96000	96000	96000	96000	0
159	20240705	162500	3799941400	96000	96000	96000	96000	0
160	20240705	162400	3799941400	96000	96000	96000	96000	0
161	20240705	162300	3799941400	96000	96000	96000	96000	0
162	20240705	162200	3799941400	96000	96000	96000	96000	0
163	20240705	162100	3799941400	96000	96000	96000	96000	0
164	20240705	162000	3799941400	96000	96000	96000	96000	0
165	20240705	161900	3799941400	96000	96000	96000	96000	0
166	20240705	161800	3799941400	96000	96000	96000	96000	0
167	20240705	161700	3799941400	96000	96000	96000	96000	0
168	20240705	161600	3799941400	96000	96000	96000	96000	0
169	20240705	161500	3799941400	96000	96000	96000	96000	0
170	20240705	161400	3799941400	96000	96000	96000	96000	0
171	20240705	161300	3799941400	96000	96000	96000	96000	0
172	20240705	161200	3799941400	96000	96000	96000	96000	0
173	20240705	161100	3799941400	96000	96000	96000	96000	0
174	20240705	161000	3799941400	96000	96000	96000	96000	0
175	20240705	160900	3799941400	96000	96000	96000	96000	0
176	20240705	160800	3799941400	96000	96000	96000	96000	0
177	20240705	160700	3799941400	96000	96000	96000	96000	0
178	20240705	160600	3799941400	96000	96000	96000	96000	0
179	20240705	160500	3799941400	96000	96000	96000	96000	0
180	20240705	160400	3799941400	96000	96000	96000	96000	0
181	20240705	160300	3799941400	96000	96000	96000	96000	0
182	20240705	160200	3799941400	96000	96000	96000	96000	749
183	20240705	160100	3799941400	96000	96000	96000	96000	0
184	20240705	160000	3799941400	96000	96000	96000	96000	0
185	20240705	155900	3799941400	96000	96000	96000	96000	0
186	20240705	155800	3799941400	96000	96000	96000	96000	0
187	20240705	155700	3799941400	96000	96000	96000	96000	0
188	20240705	155600	3799941400	96000	96000	96000	96000	0
189	20240705	155500	3799941400	96000	96000	96000	96000	0
190	20240705	155400	3799941400	96000	96000	96000	96000	0
191	20240705	155300	3799941400	96000	96000	96000	96000	0
192	20240705	155200	3799941400	96000	96000	96000	96000	0
193	20240705	155100	3799941400	96000	96000	96000	96000	0
194	20240705	155000	3799941400	96000	96000	96000	96000	0
195	20240705	154900	3799941400	96000	96000	96000	96000	0
196	20240705	154800	3799941400	96000	96000	96000	96000	0
197	20240705	154700	3799941400	96000	96000	96000	96000	0
198	20240705	154600	3799941400	96000	96000	96000	96000	0
199	20240705	154500	3799941400	96000	96000	96000	96000	0
200	20240705	154400	3799941400	96000	96000	96000	96000	0
201	20240705	154300	3799941400	96000	96000	96000	96000	0
202	20240705	154200	3799941400	96000	96000	96000	96000	0
203	20240705	154100	3799941400	96000	96000	96000	96000	0
204	20240705	154000	3799941400	96000	96000	96000	96000	0
205	20240705	153900	3799941400	96000	96000	96000	96000	0
206	20240705	153800	3799941400	96000	96000	96000	96000	0
207	20240705	153700	3799941400	96000	96000	96000	96000	0
208	20240705	153600	3799941400	96000	96000	96000	96000	0
209	20240705	153500	3799941400	96000	96000	96000	96000	0
210	20240705	153400	3799941400	96000	96000	96000	96000	0
211	20240705	153300	3799941400	96000	96000	96000	96000	0
212	20240705	153200	3799941400	96000	96000	96000	96000	749
213	20240705	153100	3799941400	96000	96000	96000	96000	0
214	20240705	153000	3799941400	96000	96000	96000	96000	749
215	20240705	152900	3728037400	96000	96000	96000	96000	0
216	20240705	152800	3728037400	96000	96000	96000	96000	0
217	20240705	152700	3728037400	96000	96000	96000	96000	0
218	20240705	152600	3728037400	96000	96000	96000	96000	0
219	20240705	152500	3728037400	96000	96000	96000	96000	0
220	20240705	152400	3728037400	96000	96000	96000	96000	0
221	20240705	152300	3728037400	96000	96000	96000	96000	0
222	20240705	152200	3728037400	96000	96000	96000	96000	0
223	20240705	152100	3728037400	96000	96000	96000	96000	0
224	20240705	152000	3728037400	96000	96000	96000	96000	0
225	20240705	151900	3728037400	96000	96200	96300	95900	71
226	20240705	151800	3721213500	96100	95800	96100	95800	174
227	20240705	151700	3704505400	95900	95800	95900	95800	22
228	20240705	151600	3702397100	95900	95800	95900	95800	4
229	20240705	151500	3702013600	95900	95900	95900	95800	25
230	20240705	151400	3699617500	95900	95900	95900	95800	100
231	20240705	151300	3690030400	95900	95900	95900	95800	20
232	20240705	151200	3688114000	95800	95900	95900	95800	46
233	20240705	151100	3683706700	95800	95900	95900	95800	28
234	20240705	151000	3681023900	95800	95800	95900	95800	61
235	20240705	150900	3675179700	95800	95800	95900	95800	28
236	20240705	150800	3672496000	95800	95800	95900	95800	8
237	20240705	150700	3671729300	95800	95900	95900	95700	18
238	20240705	150600	3670004600	95800	95900	95900	95800	31
239	20240705	150500	3667034600	95900	95900	95900	95700	50
240	20240705	150400	3662246200	95600	95900	96000	95600	41
241	20240705	150300	3658321400	95800	95800	95800	95700	64
242	20240705	150200	3652195200	96000	95900	96000	95700	24
243	20240705	150100	3649896600	95900	95700	95900	95700	61
244	20240705	150000	3644054000	95700	95900	95900	95700	70
245	20240705	145900	3637348600	95800	96000	96000	95800	172
246	20240705	145800	3620851700	96000	96000	96000	95900	39
247	20240705	145700	3617109200	96000	95900	96000	95900	41
248	20240705	145600	3613174700	96000	96000	96000	95900	33
249	20240705	145500	3610008200	96000	96000	96000	95900	164
250	20240705	145400	3594265600	96000	96000	96000	95900	20
251	20240705	145300	3592347200	96100	95900	96100	95900	237
252	20240705	145200	3569612600	96000	96100	96100	96000	7
253	20240705	145100	3568940400	95900	96100	96100	95900	55
254	20240705	145000	3563659100	96100	95900	96100	95900	59
255	20240705	144900	3557996800	96000	96000	96100	95900	227
256	20240705	144800	3536202900	96000	95900	96000	95900	31
257	20240705	144700	3533228800	96000	96000	96000	95900	54
258	20240705	144600	3528046600	96000	95900	96000	95900	16
259	20240705	144500	3526512000	95900	95900	96000	95900	60
260	20240705	144400	3520754400	96000	95900	96000	95900	51
261	20240705	144300	3515859800	96000	95900	96000	95900	180
262	20240705	144200	3498597400	95800	95900	95900	95800	31
263	20240705	144100	3495625900	95800	95900	95900	95800	55
264	20240705	144000	3490352800	95600	95800	95800	95600	56
265	20240705	143900	3484989700	95700	95800	95900	95700	52
266	20240705	143800	3480007100	95800	95800	95800	95800	20
267	20240705	143700	3478091100	95900	95800	95900	95700	60
268	20240705	143600	3472342500	95900	95700	95900	95700	36
269	20240705	143500	3468896900	95900	95700	95900	95700	77
270	20240705	143400	3461520500	95700	95800	95800	95700	26
271	20240705	143300	3459031100	95700	95800	95800	95700	40
272	20240705	143200	3455200400	95700	95800	95800	95700	29
273	20240705	143100	3452423600	95700	95900	95900	95700	42
274	20240705	143000	3448399000	95900	95900	95900	95800	26
275	20240705	142900	3445907000	95800	95900	95900	95800	38
276	20240705	142800	3442264200	95900	95600	95900	95600	16
277	20240705	142700	3440733700	95500	95700	95700	95500	88
278	20240705	142600	3432319900	95600	95700	95700	95600	50
279	20240705	142500	3427536300	95700	95900	95900	95700	51
280	20240705	142400	3422653400	95900	95900	95900	95700	54
281	20240705	142300	3417477900	96000	96000	96000	95800	117
282	20240705	142200	3406265800	96000	95900	96000	95900	50
283	20240705	142100	3401467100	95900	96000	96000	95900	41
284	20240705	142000	3397533900	96000	95900	96000	95900	41
285	20240705	141900	3393599400	96000	95900	96000	95900	29
286	20240705	141800	3390816900	96000	96000	96000	96000	40
287	20240705	141700	3386976900	95900	95900	96000	95900	18
288	20240705	141600	3385250500	96000	96000	96000	95900	160
289	20240705	141500	3369891900	95900	96000	96000	95900	17
290	20240705	141400	3368261400	96000	96000	96000	95900	52
291	20240705	141300	3363270800	95900	96000	96000	95900	24
292	20240705	141200	3360968200	96000	95900	96000	95900	41
293	20240705	141100	3357033500	96000	95900	96000	95900	105
294	20240705	141000	3346955000	96000	95900	96000	95900	72
295	20240705	140900	3340048500	95900	95900	95900	95800	74
296	20240705	140800	3332953300	95900	96000	96000	95900	40
297	20240705	140700	3329114700	95900	95900	96000	95900	64
298	20240705	140600	3322976800	95900	96000	96000	95900	377
299	20240705	140500	3286792700	95900	95800	96000	95800	73
300	20240705	140400	3279793200	96000	95700	96000	95700	17
301	20240705	140300	3278165400	96000	95700	96000	95700	27
302	20240705	140200	3275577900	95900	95600	95900	95600	52
303	20240705	140100	3270600700	95700	96000	96000	95600	18
304	20240705	140000	3268877100	95700	95400	95700	95400	311
305	20240705	135900	3239139200	95600	95400	95600	95400	77
306	20240705	135800	3231791000	95400	95600	95600	95400	88
307	20240705	135700	3223390600	95300	95600	95600	95300	199
308	20240705	135600	3204390400	95400	95500	95600	95400	87
309	20240705	135500	3196083600	95400	95600	95600	95400	64
310	20240705	135400	3189970200	95500	95700	95700	95500	32
311	20240705	135300	3186912600	95400	95400	95700	95200	510
312	20240705	135200	3138198400	95200	95400	95400	95200	20
313	20240705	135100	3136294000	95400	95200	95400	95100	92
314	20240705	135000	3127529800	95200	95200	95400	95200	74
315	20240705	134900	3120481700	95400	95400	95400	95200	133
316	20240705	134800	3107805900	95400	95400	95500	95400	244
317	20240705	134700	3084527300	95500	95400	95500	95400	75
318	20240705	134600	3077368600	95500	95400	95500	95400	69
319	20240705	134500	3070784700	95500	95400	95500	95400	105
320	20240705	134400	3060764000	95500	95500	95500	95400	114
321	20240705	134300	3049878800	95400	95500	95500	95400	68
322	20240705	134200	3043388500	95400	95400	95500	95400	75
323	20240705	134100	3036229900	95500	95500	95500	95400	89
324	20240705	134000	3027733800	95500	95400	95700	95400	251
325	20240705	133900	3003769100	95400	95300	95500	95200	112
326	20240705	133800	2993090000	95400	95300	95500	95300	205
327	20240705	133700	2973543700	95300	95100	95300	95100	174
328	20240705	133600	2956982900	95100	95200	95200	95100	50
329	20240705	133500	2952226700	95200	95200	95200	95100	149
330	20240705	133400	2938045200	95200	95100	95200	95100	24
331	20240705	133300	2935761200	95300	95100	95300	95100	104
332	20240705	133200	2925865200	95100	95200	95300	95100	158
333	20240705	133100	2910821600	95300	95200	95300	95200	85
334	20240705	133000	2902724900	95200	95100	95200	95100	196
335	20240705	132900	2884073900	95100	95000	95200	95000	99
336	20240705	132800	2874654600	95000	95100	95200	95000	72
337	20240705	132700	2867809500	95100	95100	95200	95100	158
338	20240705	132600	2852774200	95100	95100	95200	95100	98
339	20240705	132500	2843453400	95100	95000	95200	94900	152
340	20240705	132400	2828999700	95000	94800	95000	94800	137
341	20240705	132300	2815995900	94800	95100	95100	94800	89
342	20240705	132200	2807546600	94900	95100	95100	94800	1801
343	20240705	132100	2636468100	95100	95200	95200	95100	33
344	20240705	132000	2633326900	95200	95200	95200	95100	164
345	20240705	131900	2617719500	95200	95100	95200	95100	64
346	20240705	131800	2611631100	95100	95100	95200	95000	366
347	20240705	131700	2576828900	95100	95200	95200	95100	59
348	20240705	131600	2571217500	95200	95200	95200	95100	131
349	20240705	131500	2558751200	95200	95200	95200	95100	100
350	20240705	131400	2549239200	95300	95200	95300	95200	326
351	20240705	131300	2518200000	95300	95400	95400	95200	57
352	20240705	131200	2512766500	95500	95500	95500	95200	684
353	20240705	131100	2447506100	95600	95600	95600	95500	54
354	20240705	131000	2442347100	95700	95600	95700	95600	91
355	20240705	130900	2433642800	95600	95700	95700	95500	114
356	20240705	130800	2422749200	95700	95600	95700	95600	51
357	20240705	130700	2417869300	95600	95600	95600	95600	1
358	20240705	130600	2417773700	95500	95500	95500	95500	416
359	20240705	130500	2378045700	95400	95300	95400	95200	148
360	20240705	130400	2363940000	95300	95300	95300	95300	11
361	20240705	130300	2362891700	95300	95300	95300	95200	101
362	20240705	130200	2353270800	95200	95200	95200	95200	25
363	20240705	130100	2350890800	95200	95300	95300	95200	22
364	20240705	130000	2348795800	95300	95300	95300	95000	810
365	20240705	125900	2271730700	95300	95600	95600	95300	765
366	20240705	125800	2198708700	95700	95700	95700	95600	24
367	20240705	125700	2196412000	95700	95700	95700	95700	51
368	20240705	125600	2191531300	95500	95700	95700	95500	50
369	20240705	125500	2186752000	95500	96000	96000	95500	1025
370	20240705	125400	2088679400	96000	96000	96000	96000	2
371	20240705	125300	2088487400	96100	96100	96100	96100	10
372	20240705	125200	2087526400	96100	96100	96100	96100	11
373	20240705	125100	2086469300	96100	96100	96100	96100	2
374	20240705	125000	2086277100	96100	96200	96200	96100	35
375	20240705	124900	2082913500	96200	96200	96200	96200	12
376	20240705	124800	2081759100	96200	96200	96200	96200	2
377	20240705	124700	2081566700	96100	96100	96200	96100	50
378	20240705	124600	2076760700	96200	96200	96200	96200	22
379	20240705	124500	2074644300	96100	96100	96100	96100	101
380	20240705	124400	2064938200	96000	96100	96100	96000	37
381	20240705	124300	2061382600	96000	95900	96000	95900	190
382	20240705	124200	2043144500	95900	95900	96000	95900	171
383	20240705	124100	2026743600	95900	96000	96000	95900	62
384	20240705	124000	2020795600	96000	96000	96000	96000	10
385	20240705	123900	2019835600	95900	95900	96000	95900	57
386	20240705	123800	2014368200	96000	95900	96000	95900	31
387	20240705	123700	2011394800	95900	96000	96000	95900	215
388	20240705	123600	1990758000	95900	96000	96000	95900	55
389	20240705	123500	1985482300	96000	96000	96000	96000	3
390	20240705	123400	1985194300	96000	96000	96000	96000	10
391	20240705	123300	1984234300	96000	96000	96000	96000	15
392	20240705	123200	1982794300	96000	95900	96000	95900	67
393	20240705	123100	1976368000	96000	95900	96000	95900	68
394	20240705	123000	1969845800	96000	96000	96000	95900	24
395	20240705	122900	1967543100	96000	96000	96000	96000	23
396	20240705	122800	1965335100	95900	96000	96000	95900	114
397	20240705	122700	1954393500	95900	95900	95900	95800	80
398	20240705	122600	1946727300	95700	95900	96000	95300	6610
399	20240705	122500	1315315600	96000	96300	96300	96000	992
400	20240705	122400	1219899500	96400	96300	96400	96300	16
401	20240705	122300	1218357700	96300	96400	96400	96300	61
402	20240705	122200	1212482200	96300	96400	96400	96300	67
403	20240705	122100	1206024900	96400	96400	96400	96400	11
404	20240705	122000	1204964500	96300	96400	96400	96300	29
405	20240705	121900	1202170500	96400	96400	96400	96400	2
406	20240705	121800	1201977700	96400	96300	96400	96300	68
407	20240705	121700	1195426800	96400	96500	96500	96400	79
408	20240705	121600	1187810800	96400	96400	96400	96300	253
409	20240705	121500	1163422100	96300	96400	96400	96300	33
410	20240705	121400	1160242100	96400	96400	96500	96400	84
411	20240705	121300	1152143300	96400	96500	96500	96400	61
412	20240705	121200	1146261200	96500	96700	96700	96500	549
413	20240705	121100	1093260100	96800	96800	96800	96800	18
414	20240705	121000	1091517700	96700	96900	96900	96700	591
415	20240705	120900	1034299900	96900	97000	97000	96900	60
416	20240705	120800	1028480000	97100	97100	97100	97100	10
417	20240705	120700	1027509000	97100	97100	97100	97100	10
418	20240705	120600	1026538000	97000	97000	97000	97000	39
419	20240705	120500	1022755000	97100	97100	97100	97100	10
420	20240705	120400	1021784000	97100	97100	97100	97100	10
421	20240705	120300	1020813000	97000	97100	97100	97000	126
422	20240705	120200	1008588300	97100	97100	97100	97100	0
423	20240705	120100	1008588300	97100	97100	97100	97100	12
424	20240705	120000	1007423100	97200	97200	97200	97200	11
425	20240705	115900	1006353900	97100	97200	97200	97100	53
426	20240705	115800	1001206600	97100	97100	97100	97100	0
427	20240705	115700	1001206600	97100	97100	97100	97100	74
428	20240705	115600	994021200	97200	97200	97200	97200	2
429	20240705	115500	993826800	97200	97200	97200	97200	83
430	20240705	115400	985759200	97300	97300	97300	97300	10
431	20240705	115300	984786200	97300	97300	97300	97300	1
432	20240705	115200	984688900	97300	97300	97300	97300	13
433	20240705	115100	983424000	97200	97200	97200	97200	10
434	20240705	115000	982452000	97200	97200	97200	97200	42
435	20240705	114900	978369600	97300	97300	97300	97300	30
436	20240705	114800	975450600	97200	97200	97200	97200	0
437	20240705	114700	975450600	97200	97300	97300	97200	21
438	20240705	114600	973407400	97300	97300	97300	97300	30
439	20240705	114500	970488400	97300	97300	97300	97300	1
440	20240705	114400	970391100	97100	97100	97100	97100	0
441	20240705	114300	970391100	97100	97100	97100	97100	0
442	20240705	114200	970391100	97100	97100	97100	97100	5
443	20240705	114100	969905600	97000	97000	97400	97000	1334
444	20240705	114000	840244700	97000	97000	97000	97000	6
445	20240705	113900	839662700	97000	97000	97000	97000	10
446	20240705	113800	838692700	97000	97000	97000	97000	11
447	20240705	113700	837625700	97000	97000	97000	97000	1
448	20240705	113600	837528700	97000	97100	97100	97000	32
449	20240705	113500	834423700	97000	97000	97000	97000	0
450	20240705	113400	834423700	97000	97000	97100	97000	6
451	20240705	113300	833841600	97000	97100	97100	97000	131
452	20240705	113200	821133600	97000	97100	97100	97000	46
453	20240705	113100	816671400	97000	97100	97100	97000	20
454	20240705	113000	814730400	97100	97100	97100	97100	54
455	20240705	112900	809487000	97100	97100	97100	97100	10
456	20240705	112800	808516000	97100	97100	97100	97000	14
457	20240705	112700	807156900	97000	97100	97100	97000	41
458	20240705	112600	803179700	97100	97100	97100	97100	15
459	20240705	112500	801723200	97100	97100	97100	97100	10
460	20240705	112400	800752200	97100	97100	97100	97100	1
461	20240705	112300	800655100	97100	97000	97100	97000	53
462	20240705	112200	795513100	97100	97100	97100	97100	0
463	20240705	112100	795513100	97100	97100	97100	97100	11
464	20240705	112000	794445000	97100	97100	97100	97100	21
465	20240705	111900	792405900	97100	97100	97100	97100	1
466	20240705	111800	792308800	97100	97100	97100	97000	94
467	20240705	111700	783189700	97000	97100	97100	97000	334
468	20240705	111600	750789400	97100	97100	97100	97100	111
469	20240705	111500	740011300	97100	97100	97100	97100	10
470	20240705	111400	739040300	97100	97100	97100	97100	25
471	20240705	111300	736612800	97000	97100	97100	97000	237
472	20240705	111200	713611700	97200	97200	97200	97200	10
473	20240705	111100	712639700	97200	97200	97200	97200	0
474	20240705	111000	712639700	97200	97200	97200	97200	10
475	20240705	110900	711667700	97100	97100	97100	97100	39
476	20240705	110800	707880800	97200	97200	97200	97200	10
477	20240705	110700	706908800	97200	97200	97200	97200	11
478	20240705	110600	705839600	97200	97200	97200	97200	1
479	20240705	110500	705742400	97200	97200	97200	97200	20
480	20240705	110400	703798400	97200	97300	97300	97200	27
481	20240705	110300	701173000	97300	97300	97300	97300	1
482	20240705	110200	701075700	97300	97300	97300	97300	20
483	20240705	110100	699129700	97200	97200	97300	97100	31
484	20240705	110000	696116700	97200	97200	97200	97200	12
485	20240705	105900	694950300	97200	97200	97300	97200	34
486	20240705	105800	691644400	97300	97300	97300	97300	1
487	20240705	105700	691547100	97300	97300	97300	97300	10
488	20240705	105600	690574100	97200	97300	97300	97200	24
489	20240705	105500	688240300	97200	97200	97200	97200	45
490	20240705	105400	683866300	97300	97300	97300	97300	10
491	20240705	105300	682893300	97300	97300	97300	97300	1
492	20240705	105200	682796000	97300	97200	97300	97200	42
493	20240705	105100	678712600	97200	97300	97300	97200	12
494	20240705	105000	677545100	97200	97200	97200	97200	38
495	20240705	104900	673851500	97200	97300	97300	97200	14
496	20240705	104800	672489700	97200	97200	97200	97200	0
497	20240705	104700	672489700	97200	97200	97200	97200	5
498	20240705	104600	672003700	97200	97100	97200	97100	381
499	20240705	104500	634990000	97100	97100	97100	97100	32
500	20240705	104400	631882800	97200	97100	97200	97100	20
501	20240705	104300	629939800	97200	97200	97200	97200	10
502	20240705	104200	628967800	97200	97200	97200	97200	13
503	20240705	104100	627704200	97200	97100	97200	97100	53
504	20240705	104000	622556700	97100	97100	97100	97100	1
505	20240705	103900	622459600	97100	97100	97100	97100	226
506	20240705	103800	600515000	97200	97300	97300	97200	71
507	20240705	103700	593612500	97300	97300	97300	97300	0
508	20240705	103600	593612500	97300	97300	97300	97300	10
509	20240705	103500	592639500	97100	97100	97100	97100	0
510	20240705	103400	592639500	97100	97300	97300	97100	6
511	20240705	103300	592056700	97400	97300	97400	97300	56
512	20240705	103200	586606900	97400	97400	97400	97400	26
513	20240705	103100	584074500	97400	97500	97500	97400	21
514	20240705	103000	582028100	97400	97400	97400	97400	4
515	20240705	102900	581638500	97500	97500	97500	97500	10
516	20240705	102800	580663500	97400	97300	97400	97300	40
517	20240705	102700	576768100	97400	97500	97500	97400	95
518	20240705	102600	567507800	97600	97600	97600	97500	21
519	20240705	102500	565459200	97600	97700	97700	97600	234
520	20240705	102400	542619800	97700	97700	97700	97700	0
521	20240705	102300	542619800	97700	97700	97700	97600	55
522	20240705	102200	537246800	97800	97800	97800	97700	44
523	20240705	102100	532945000	97800	97800	97800	97800	20
524	20240705	102000	530989000	97900	97900	97900	97900	32
525	20240705	101900	527856200	97700	97700	97700	97700	18
526	20240705	101800	526097600	97700	97700	97700	97700	23
527	20240705	101700	523850500	97700	97700	97700	97700	55
528	20240705	101600	518477000	97600	97700	97700	97600	32
529	20240705	101500	515353700	97700	97700	97700	97700	32
530	20240705	101400	512227300	97600	97700	97700	97600	9
531	20240705	101300	511348100	97700	97500	97700	97500	337
532	20240705	101200	478470600	97400	97400	97400	97400	106
533	20240705	101100	468146200	97300	97300	97300	97300	3
534	20240705	101000	467854300	97400	97000	97400	97000	338
535	20240705	100900	434960600	97000	97200	97300	97000	499
536	20240705	100800	386534200	97300	97300	97300	97300	13
537	20240705	100700	385269300	97300	97400	97400	97300	35
538	20240705	100600	381863600	97400	97400	97400	97400	0
539	20240705	100500	381863600	97400	97400	97400	97300	27
540	20240705	100400	379235200	97400	97500	97500	97400	33
541	20240705	100300	376019900	97500	97500	97500	97500	1
542	20240705	100200	375922400	97500	97500	97500	97500	0
543	20240705	100100	375922400	97500	97400	97500	97100	77
544	20240705	100000	368431600	97400	97600	97600	97300	411
545	20240705	095900	328374100	97600	97600	97700	97600	87
546	20240705	095800	319881900	97600	97600	97600	97600	8
547	20240705	095700	319101100	97700	97700	97700	97700	10
548	20240705	095600	318124100	97700	97700	97700	97700	10
549	20240705	095500	317147100	97700	97800	97800	97700	29
550	20240705	095400	314312800	97700	97700	97700	97700	3
551	20240705	095300	314019700	97600	97900	97900	97600	157
552	20240705	095200	298681600	97900	97900	97900	97900	3
553	20240705	095100	298387900	97900	97900	97900	97900	10
554	20240705	095000	297408900	97900	97900	97900	97900	29
555	20240705	094900	294569800	98000	98100	98100	98000	47
556	20240705	094800	289962600	98200	98400	98400	98200	30
557	20240705	094700	287013600	98200	98400	98400	98200	49
558	20240705	094600	282198200	98400	98400	98400	98300	30
559	20240705	094500	279246600	98200	98200	98200	98200	0
560	20240705	094400	279246600	98200	98200	98200	98200	10
561	20240705	094300	278264600	98000	98000	98000	98000	0
562	20240705	094200	278264600	98000	98000	98000	98000	3
563	20240705	094100	277970600	98100	98000	98100	98000	250
564	20240705	094000	253450000	97900	97900	97900	97900	0
565	20240705	093900	253450000	97900	97900	97900	97900	61
566	20240705	093800	247478100	97900	97900	97900	97900	11
567	20240705	093700	246401200	97600	97900	97900	97600	3
568	20240705	093600	246107800	97900	98000	98000	97900	163
569	20240705	093500	230136600	98000	98000	98000	98000	30
570	20240705	093400	227196600	98000	98000	98000	98000	137
571	20240705	093300	213770600	98000	98000	98000	98000	71
572	20240705	093200	206812600	98000	98100	98100	98000	38
573	20240705	093100	203086800	98200	98200	98600	98200	202
574	20240705	093000	183248800	98500	98300	98500	98200	11
575	20240705	092900	182168200	98600	98600	98600	98600	0
576	20240705	092800	182168200	98600	98500	98600	98500	62
577	20240705	092700	176057100	98500	98500	98500	98500	23
578	20240705	092600	173791600	98600	98600	98600	98600	1
579	20240705	092500	173693000	98200	98200	98200	98200	0
580	20240705	092400	173693000	98200	98200	98200	98200	0
581	20240705	092300	173693000	98200	98200	98200	98200	42
582	20240705	092200	169568600	98200	98200	98200	98200	0
583	20240705	092100	169568600	98200	98200	98200	98200	5
584	20240705	092000	169077600	98200	98200	98200	98200	13
585	20240705	091900	167801000	98200	98000	98200	98000	4
586	20240705	091800	167408800	98000	98000	98000	98000	207
587	20240705	091700	147122800	98000	98700	98700	98000	197
588	20240705	091600	127766900	98700	98700	98700	98700	0
589	20240705	091500	127766900	98700	98800	98800	98700	152
590	20240705	091400	112749400	98600	98600	98800	98200	35
591	20240705	091300	109301200	98200	98600	98600	98200	116
592	20240705	091200	97865400	98700	98700	98700	98700	14
593	20240705	091100	96483600	98700	98700	98700	98700	86
594	20240705	091000	87995400	98700	98800	98800	98700	13
595	20240705	090900	86711200	98600	98400	98600	98400	578
596	20240705	090800	29762400	98500	98500	98500	98500	8
597	20240705	090700	28974400	98600	98600	98600	98600	31
598	20240705	090600	25917800	98600	98800	98800	98600	11
599	20240705	090500	24832600	98900	98700	98900	98700	54
600	20240705	090400	19492200	98900	98900	98900	98800	31
601	20240705	090300	16426400	98900	98200	98900	98200	54
602	20240705	090200	11087800	98500	98900	98900	98500	25
603	20240705	090100	8624900	98900	98000	98900	98000	47
604	20240705	090000	4017900	98000	98000	98000	97900	41