KissMeData/213420/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204800	2958283150	40450	40450	40450	40450	1519
3	20240701	204700	2958283150	40450	40450	40450	40450	0
4	20240701	204600	2958283150	40450	40450	40450	40450	0
5	20240701	204500	2958283150	40450	40450	40450	40450	0
6	20240701	204400	2958283150	40450	40450	40450	40450	0
7	20240701	204300	2958283150	40450	40450	40450	40450	0
8	20240701	204200	2958283150	40450	40450	40450	40450	0
9	20240701	204100	2958283150	40450	40450	40450	40450	0
10	20240701	204000	2958283150	40450	40450	40450	40450	0
11	20240701	203900	2958283150	40450	40450	40450	40450	0
12	20240701	203800	2958283150	40450	40450	40450	40450	0
13	20240701	203700	2958283150	40450	40450	40450	40450	0
14	20240701	203600	2958283150	40450	40450	40450	40450	0
15	20240701	203500	2958283150	40450	40450	40450	40450	0
16	20240701	203400	2958283150	40450	40450	40450	40450	0
17	20240701	203300	2958283150	40450	40450	40450	40450	0
18	20240701	203200	2958283150	40450	40450	40450	40450	0
19	20240701	203100	2958283150	40450	40450	40450	40450	0
20	20240701	203000	2958283150	40450	40450	40450	40450	0
21	20240701	202900	2958283150	40450	40450	40450	40450	0
22	20240701	202800	2958283150	40450	40450	40450	40450	0
23	20240701	202700	2958283150	40450	40450	40450	40450	0
24	20240701	202600	2958283150	40450	40450	40450	40450	0
25	20240701	202500	2958283150	40450	40450	40450	40450	0
26	20240701	202400	2958283150	40450	40450	40450	40450	0
27	20240701	202300	2958283150	40450	40450	40450	40450	0
28	20240701	202200	2958283150	40450	40450	40450	40450	0
29	20240701	202100	2958283150	40450	40450	40450	40450	0
30	20240701	202000	2958283150	40450	40450	40450	40450	0
31	20240701	201900	2958283150	40450	40450	40450	40450	0
32	20240701	201800	2958283150	40450	40450	40450	40450	1519
33	20240701	201700	2958283150	40450	40450	40450	40450	0
34	20240701	201600	2958283150	40450	40450	40450	40450	0
35	20240701	201500	2958283150	40450	40450	40450	40450	0
36	20240701	201400	2958283150	40450	40450	40450	40450	0
37	20240701	201300	2958283150	40450	40450	40450	40450	0
38	20240701	201200	2958283150	40450	40450	40450	40450	0
39	20240701	201100	2958283150	40450	40450	40450	40450	0
40	20240701	201000	2958283150	40450	40450	40450	40450	0
41	20240701	200900	2958283150	40450	40450	40450	40450	0
42	20240701	200800	2958283150	40450	40450	40450	40450	0
43	20240701	200700	2958283150	40450	40450	40450	40450	0
44	20240701	200600	2958283150	40450	40450	40450	40450	0
45	20240701	200500	2958283150	40450	40450	40450	40450	0
46	20240701	200400	2958283150	40450	40450	40450	40450	0
47	20240701	200300	2958283150	40450	40450	40450	40450	0
48	20240701	200200	2958283150	40450	40450	40450	40450	0
49	20240701	200100	2958283150	40450	40450	40450	40450	0
50	20240701	200000	2958283150	40450	40450	40450	40450	0
51	20240701	195900	2958283150	40450	40450	40450	40450	0
52	20240701	195800	2958283150	40450	40450	40450	40450	0
53	20240701	195700	2958283150	40450	40450	40450	40450	0
54	20240701	195600	2958283150	40450	40450	40450	40450	0
55	20240701	195500	2958283150	40450	40450	40450	40450	0
56	20240701	195400	2958283150	40450	40450	40450	40450	0
57	20240701	195300	2958283150	40450	40450	40450	40450	0
58	20240701	195200	2958283150	40450	40450	40450	40450	0
59	20240701	195100	2958283150	40450	40450	40450	40450	0
60	20240701	195000	2958283150	40450	40450	40450	40450	0
61	20240701	194900	2958283150	40450	40450	40450	40450	0
62	20240701	194800	2958283150	40450	40450	40450	40450	1519
63	20240701	194700	2958283150	40450	40450	40450	40450	0
64	20240701	194600	2958283150	40450	40450	40450	40450	0
65	20240701	194500	2958283150	40450	40450	40450	40450	0
66	20240701	194400	2958283150	40450	40450	40450	40450	0
67	20240701	194300	2958283150	40450	40450	40450	40450	0
68	20240701	194200	2958283150	40450	40450	40450	40450	0
69	20240701	194100	2958283150	40450	40450	40450	40450	0
70	20240701	194000	2958283150	40450	40450	40450	40450	0
71	20240701	193900	2958283150	40450	40450	40450	40450	0
72	20240701	193800	2958283150	40450	40450	40450	40450	0
73	20240701	193700	2958283150	40450	40450	40450	40450	0
74	20240701	193600	2958283150	40450	40450	40450	40450	0
75	20240701	193500	2958283150	40450	40450	40450	40450	0
76	20240701	193400	2958283150	40450	40450	40450	40450	0
77	20240701	193300	2958283150	40450	40450	40450	40450	0
78	20240701	193200	2958283150	40450	40450	40450	40450	0
79	20240701	193100	2958283150	40450	40450	40450	40450	0
80	20240701	193000	2958283150	40450	40450	40450	40450	0
81	20240701	192900	2958283150	40450	40450	40450	40450	0
82	20240701	192800	2958283150	40450	40450	40450	40450	0
83	20240701	192700	2958283150	40450	40450	40450	40450	0
84	20240701	192600	2958283150	40450	40450	40450	40450	0
85	20240701	192500	2958283150	40450	40450	40450	40450	0
86	20240701	192400	2958283150	40450	40450	40450	40450	0
87	20240701	192300	2958283150	40450	40450	40450	40450	0
88	20240701	192200	2958283150	40450	40450	40450	40450	0
89	20240701	192100	2958283150	40450	40450	40450	40450	0
90	20240701	192000	2958283150	40450	40450	40450	40450	0
91	20240701	191900	2958283150	40450	40450	40450	40450	0
92	20240701	191800	2958283150	40450	40450	40450	40450	1519
93	20240701	191700	2958283150	40450	40450	40450	40450	0
94	20240701	191600	2958283150	40450	40450	40450	40450	0
95	20240701	191500	2958283150	40450	40450	40450	40450	0
96	20240701	191400	2958283150	40450	40450	40450	40450	0
97	20240701	191300	2958283150	40450	40450	40450	40450	0
98	20240701	191200	2958283150	40450	40450	40450	40450	0
99	20240701	191100	2958283150	40450	40450	40450	40450	0
100	20240701	191000	2958283150	40450	40450	40450	40450	0
101	20240701	190900	2958283150	40450	40450	40450	40450	0
102	20240701	190800	2958283150	40450	40450	40450	40450	0
103	20240701	190700	2958283150	40450	40450	40450	40450	0
104	20240701	190600	2958283150	40450	40450	40450	40450	0
105	20240701	190500	2958283150	40450	40450	40450	40450	0
106	20240701	190400	2958283150	40450	40450	40450	40450	0
107	20240701	190300	2958283150	40450	40450	40450	40450	0
108	20240701	190200	2958283150	40450	40450	40450	40450	0
109	20240701	190100	2958283150	40450	40450	40450	40450	0
110	20240701	190000	2958283150	40450	40450	40450	40450	0
111	20240701	185900	2958283150	40450	40450	40450	40450	0
112	20240701	185800	2958283150	40450	40450	40450	40450	0
113	20240701	185700	2958283150	40450	40450	40450	40450	0
114	20240701	185600	2958283150	40450	40450	40450	40450	0
115	20240701	185500	2958283150	40450	40450	40450	40450	0
116	20240701	185400	2958283150	40450	40450	40450	40450	0
117	20240701	185300	2958283150	40450	40450	40450	40450	0
118	20240701	185200	2958283150	40450	40450	40450	40450	0
119	20240701	185100	2958283150	40450	40450	40450	40450	0
120	20240701	185000	2958283150	40450	40450	40450	40450	0
121	20240701	184900	2958283150	40450	40450	40450	40450	0
122	20240701	184800	2958283150	40450	40450	40450	40450	1519
123	20240701	184700	2958283150	40450	40450	40450	40450	0
124	20240701	184600	2958283150	40450	40450	40450	40450	0
125	20240701	184500	2958283150	40450	40450	40450	40450	0
126	20240701	184400	2958283150	40450	40450	40450	40450	0
127	20240701	184300	2958283150	40450	40450	40450	40450	0
128	20240701	184200	2958283150	40450	40450	40450	40450	0
129	20240701	184100	2958283150	40450	40450	40450	40450	0
130	20240701	184000	2958283150	40450	40450	40450	40450	0
131	20240701	183900	2958283150	40450	40450	40450	40450	0
132	20240701	183800	2958283150	40450	40450	40450	40450	0
133	20240701	183700	2958283150	40450	40450	40450	40450	0
134	20240701	183600	2958283150	40450	40450	40450	40450	0
135	20240701	183500	2958283150	40450	40450	40450	40450	0
136	20240701	183400	2958283150	40450	40450	40450	40450	0
137	20240701	183300	2958283150	40450	40450	40450	40450	0
138	20240701	183200	2958283150	40450	40450	40450	40450	0
139	20240701	183100	2958283150	40450	40450	40450	40450	0
140	20240701	183000	2958283150	40450	40450	40450	40450	0
141	20240701	182900	2958283150	40450	40450	40450	40450	0
142	20240701	182800	2958283150	40450	40450	40450	40450	0
143	20240701	182700	2958283150	40450	40450	40450	40450	0
144	20240701	182600	2958283150	40450	40450	40450	40450	0
145	20240701	182500	2958283150	40450	40450	40450	40450	0
146	20240701	182400	2958283150	40450	40450	40450	40450	0
147	20240701	182300	2958283150	40450	40450	40450	40450	0
148	20240701	182200	2958283150	40450	40450	40450	40450	0
149	20240701	182100	2958283150	40450	40450	40450	40450	0
150	20240701	182000	2958283150	40450	40450	40450	40450	0
151	20240701	181900	2958283150	40450	40450	40450	40450	0
152	20240701	181800	2958283150	40450	40450	40450	40450	1519
153	20240701	181700	2958283150	40450	40450	40450	40450	0
154	20240701	181600	2958283150	40450	40450	40450	40450	0
155	20240701	181500	2958283150	40450	40450	40450	40450	0
156	20240701	181400	2958283150	40450	40450	40450	40450	0
157	20240701	181300	2958283150	40450	40450	40450	40450	0
158	20240701	181200	2958283150	40450	40450	40450	40450	0
159	20240701	181100	2958283150	40450	40450	40450	40450	0
160	20240701	181000	2958283150	40450	40450	40450	40450	0
161	20240701	180900	2958283150	40450	40450	40450	40450	0
162	20240701	180800	2958283150	40450	40450	40450	40450	0
163	20240701	180700	2958283150	40450	40450	40450	40450	0
164	20240701	180600	2958283150	40450	40450	40450	40450	0
165	20240701	180500	2958283150	40450	40450	40450	40450	0
166	20240701	180400	2958283150	40450	40450	40450	40450	0
167	20240701	180300	2958283150	40450	40450	40450	40450	0
168	20240701	180200	2958283150	40450	40450	40450	40450	0
169	20240701	180100	2958283150	40450	40450	40450	40450	0
170	20240701	180000	2958283150	40450	40450	40450	40450	0
171	20240701	175900	2958283150	40450	40450	40450	40450	0
172	20240701	175800	2958283150	40450	40450	40450	40450	0
173	20240701	175700	2958283150	40450	40450	40450	40450	0
174	20240701	175600	2958283150	40450	40450	40450	40450	0
175	20240701	175500	2958283150	40450	40450	40450	40450	0
176	20240701	175400	2958283150	40450	40450	40450	40450	0
177	20240701	175300	2958283150	40450	40450	40450	40450	0
178	20240701	175200	2958283150	40450	40450	40450	40450	0
179	20240701	175100	2958283150	40450	40450	40450	40450	0
180	20240701	175000	2958283150	40450	40450	40450	40450	0
181	20240701	174900	2958283150	40450	40450	40450	40450	0
182	20240701	174800	2958283150	40450	40450	40450	40450	1519
183	20240701	174700	2958283150	40450	40450	40450	40450	0
184	20240701	174600	2958283150	40450	40450	40450	40450	0
185	20240701	174500	2958283150	40450	40450	40450	40450	0
186	20240701	174400	2958283150	40450	40450	40450	40450	0
187	20240701	174300	2958283150	40450	40450	40450	40450	0
188	20240701	174200	2958283150	40450	40450	40450	40450	0
189	20240701	174100	2958283150	40450	40450	40450	40450	0
190	20240701	174000	2958283150	40450	40450	40450	40450	0
191	20240701	173900	2958283150	40450	40450	40450	40450	0
192	20240701	173800	2958283150	40450	40450	40450	40450	0
193	20240701	173700	2958283150	40450	40450	40450	40450	0
194	20240701	173600	2958283150	40450	40450	40450	40450	0
195	20240701	173500	2958283150	40450	40450	40450	40450	0
196	20240701	173400	2958283150	40450	40450	40450	40450	0
197	20240701	173300	2958283150	40450	40450	40450	40450	0
198	20240701	173200	2958283150	40450	40450	40450	40450	0
199	20240701	173100	2958283150	40450	40450	40450	40450	0
200	20240701	173000	2958283150	40450	40450	40450	40450	0
201	20240701	172900	2958283150	40450	40450	40450	40450	0
202	20240701	172800	2958283150	40450	40450	40450	40450	0
203	20240701	172700	2958283150	40450	40450	40450	40450	0
204	20240701	172600	2958283150	40450	40450	40450	40450	0
205	20240701	172500	2958283150	40450	40450	40450	40450	0
206	20240701	172400	2958283150	40450	40450	40450	40450	0
207	20240701	172300	2958283150	40450	40450	40450	40450	0
208	20240701	172200	2958283150	40450	40450	40450	40450	0
209	20240701	172100	2958283150	40450	40450	40450	40450	0
210	20240701	172000	2958283150	40450	40450	40450	40450	0
211	20240701	171900	2958283150	40450	40450	40450	40450	0
212	20240701	171800	2958283150	40450	40450	40450	40450	1519
213	20240701	171700	2958283150	40450	40450	40450	40450	0
214	20240701	171600	2958283150	40450	40450	40450	40450	0
215	20240701	171500	2958283150	40450	40450	40450	40450	0
216	20240701	171400	2958283150	40450	40450	40450	40450	0
217	20240701	171300	2958283150	40450	40450	40450	40450	0
218	20240701	171200	2958283150	40450	40450	40450	40450	0
219	20240701	171100	2958283150	40450	40450	40450	40450	0
220	20240701	171000	2958283150	40450	40450	40450	40450	0
221	20240701	170900	2958283150	40450	40450	40450	40450	0
222	20240701	170800	2958283150	40450	40450	40450	40450	0
223	20240701	170700	2958283150	40450	40450	40450	40450	0
224	20240701	170600	2958283150	40450	40450	40450	40450	0
225	20240701	170500	2958283150	40450	40450	40450	40450	0
226	20240701	170400	2958283150	40450	40450	40450	40450	0
227	20240701	170300	2958283150	40450	40450	40450	40450	0
228	20240701	170200	2958283150	40450	40450	40450	40450	0
229	20240701	170100	2958283150	40450	40450	40450	40450	0
230	20240701	170000	2958283150	40450	40450	40450	40450	0
231	20240701	165900	2958283150	40450	40450	40450	40450	0
232	20240701	165800	2958283150	40450	40450	40450	40450	0
233	20240701	165700	2958283150	40450	40450	40450	40450	0
234	20240701	165600	2958283150	40450	40450	40450	40450	0
235	20240701	165500	2958283150	40450	40450	40450	40450	0
236	20240701	165400	2958283150	40450	40450	40450	40450	0
237	20240701	165300	2958283150	40450	40450	40450	40450	0
238	20240701	165200	2958283150	40450	40450	40450	40450	0
239	20240701	165100	2958283150	40450	40450	40450	40450	0
240	20240701	165000	2958283150	40450	40450	40450	40450	0
241	20240701	164900	2958283150	40450	40450	40450	40450	0
242	20240701	164800	2958283150	40450	40450	40450	40450	1519
243	20240701	164700	2958283150	40450	40450	40450	40450	0
244	20240701	164600	2958283150	40450	40450	40450	40450	0
245	20240701	164500	2958283150	40450	40450	40450	40450	0
246	20240701	164400	2958283150	40450	40450	40450	40450	0
247	20240701	164300	2958283150	40450	40450	40450	40450	0
248	20240701	164200	2958283150	40450	40450	40450	40450	0
249	20240701	164100	2958283150	40450	40450	40450	40450	0
250	20240701	164000	2958283150	40450	40450	40450	40450	0
251	20240701	163900	2958283150	40450	40450	40450	40450	0
252	20240701	163800	2958283150	40450	40450	40450	40450	0
253	20240701	163700	2958283150	40450	40450	40450	40450	0
254	20240701	163600	2958283150	40450	40450	40450	40450	0
255	20240701	163500	2958283150	40450	40450	40450	40450	0
256	20240701	163400	2958283150	40450	40450	40450	40450	0
257	20240701	163300	2958283150	40450	40450	40450	40450	0
258	20240701	163200	2958283150	40450	40450	40450	40450	0
259	20240701	163100	2958283150	40450	40450	40450	40450	0
260	20240701	163000	2958283150	40450	40450	40450	40450	0
261	20240701	162900	2958283150	40450	40450	40450	40450	0
262	20240701	162800	2958283150	40450	40450	40450	40450	0
263	20240701	162700	2958283150	40450	40450	40450	40450	0
264	20240701	162600	2958283150	40450	40450	40450	40450	0
265	20240701	162500	2958283150	40450	40450	40450	40450	0
266	20240701	162400	2958283150	40450	40450	40450	40450	0
267	20240701	162300	2958283150	40450	40450	40450	40450	0
268	20240701	162200	2958283150	40450	40450	40450	40450	0
269	20240701	162100	2958283150	40450	40450	40450	40450	0
270	20240701	162000	2958283150	40450	40450	40450	40450	0
271	20240701	161900	2958283150	40450	40450	40450	40450	0
272	20240701	161800	2958283150	40450	40450	40450	40450	1519
273	20240701	161700	2958283150	40450	40450	40450	40450	0
274	20240701	161600	2958283150	40450	40450	40450	40450	0
275	20240701	161500	2958283150	40450	40450	40450	40450	0
276	20240701	161400	2958283150	40450	40450	40450	40450	0
277	20240701	161300	2958283150	40450	40450	40450	40450	0
278	20240701	161200	2958283150	40450	40450	40450	40450	0
279	20240701	161100	2958283150	40450	40450	40450	40450	0
280	20240701	161000	2958283150	40450	40450	40450	40450	0
281	20240701	160900	2958283150	40450	40450	40450	40450	0
282	20240701	160800	2958283150	40450	40450	40450	40450	0
283	20240701	160700	2958283150	40450	40450	40450	40450	0
284	20240701	160600	2958283150	40450	40450	40450	40450	0
285	20240701	160500	2958283150	40450	40450	40450	40450	0
286	20240701	160400	2958283150	40450	40450	40450	40450	0
287	20240701	160300	2958283150	40450	40450	40450	40450	0
288	20240701	160200	2958283150	40450	40450	40450	40450	0
289	20240701	160100	2958283150	40450	40450	40450	40450	0
290	20240701	160000	2958283150	40450	40450	40450	40450	0
291	20240701	155900	2958283150	40450	40450	40450	40450	0
292	20240701	155800	2958283150	40450	40450	40450	40450	0
293	20240701	155700	2958283150	40450	40450	40450	40450	0
294	20240701	155600	2958283150	40450	40450	40450	40450	0
295	20240701	155500	2958283150	40450	40450	40450	40450	0
296	20240701	155400	2958283150	40450	40450	40450	40450	0
297	20240701	155300	2958283150	40450	40450	40450	40450	0
298	20240701	155200	2958283150	40450	40450	40450	40450	0
299	20240701	155100	2958283150	40450	40450	40450	40450	0
300	20240701	155000	2958283150	40450	40450	40450	40450	0
301	20240701	154900	2958283150	40450	40450	40450	40450	0
302	20240701	154800	2958283150	40450	40450	40450	40450	1519
303	20240701	154700	2958283150	40450	40450	40450	40450	0
304	20240701	154600	2958283150	40450	40450	40450	40450	0
305	20240701	154500	2958283150	40450	40450	40450	40450	0
306	20240701	154400	2958283150	40450	40450	40450	40450	0
307	20240701	154300	2958283150	40450	40450	40450	40450	0
308	20240701	154200	2958283150	40450	40450	40450	40450	0
309	20240701	154100	2958283150	40450	40450	40450	40450	0
310	20240701	154000	2958283150	40450	40450	40450	40450	0
311	20240701	153900	2958283150	40450	40450	40450	40450	0
312	20240701	153800	2958283150	40450	40450	40450	40450	0
313	20240701	153700	2958283150	40450	40450	40450	40450	0
314	20240701	153600	2958283150	40450	40450	40450	40450	0
315	20240701	153500	2958283150	40450	40450	40450	40450	0
316	20240701	153400	2958283150	40450	40450	40450	40450	0
317	20240701	153300	2958283150	40450	40450	40450	40450	0
318	20240701	153200	2958283150	40450	40450	40450	40450	0
319	20240701	153100	2958283150	40450	40450	40450	40450	0
320	20240701	153000	2958283150	40450	40450	40450	40450	1519
321	20240701	152900	2896839600	40400	40400	40400	40400	0
322	20240701	152800	2896839600	40400	40400	40400	40400	0
323	20240701	152700	2896839600	40400	40400	40400	40400	0
324	20240701	152600	2896839600	40400	40400	40400	40400	0
325	20240701	152500	2896839600	40400	40400	40400	40400	0
326	20240701	152400	2896839600	40400	40400	40400	40400	0
327	20240701	152300	2896839600	40400	40400	40400	40400	0
328	20240701	152200	2896839600	40400	40400	40400	40400	0
329	20240701	152100	2896839600	40400	40400	40400	40400	0
330	20240701	152000	2896839600	40400	40400	40400	40400	0
331	20240701	151900	2896839600	40400	40400	40450	40400	580
332	20240701	151800	2873383300	40400	40450	40450	40400	152
333	20240701	151700	2867239700	40400	40400	40400	40400	375
334	20240701	151600	2852089700	40450	40400	40450	40400	135
335	20240701	151500	2846632800	40400	40400	40400	40400	29
336	20240701	151400	2845461200	40400	40400	40450	40400	236
337	20240701	151300	2835922300	40400	40450	40450	40400	112
338	20240701	151200	2831393050	40400	40400	40450	40400	85
339	20240701	151100	2827958950	40450	40450	40450	40450	613
340	20240701	151000	2803163100	40450	40450	40500	40450	58
341	20240701	150900	2800816500	40450	40450	40450	40450	104
342	20240701	150800	2796609700	40500	40500	40500	40500	0
343	20240701	150700	2796609700	40500	40500	40500	40500	612
344	20240701	150600	2771823700	40450	40450	40450	40450	25
345	20240701	150500	2770812450	40450	40450	40450	40450	727
346	20240701	150400	2741405300	40450	40500	40500	40450	80
347	20240701	150300	2738167800	40450	40450	40450	40450	73
348	20240701	150200	2735214950	40500	40450	40500	40450	122
349	20240701	150100	2730277450	40450	40450	40450	40450	0
350	20240701	150000	2730277450	40450	40500	40500	40450	53
351	20240701	145900	2728133150	40500	40450	40500	40450	61
352	20240701	145800	2725665200	40500	40450	40500	40450	73
353	20240701	145700	2722709100	40450	40450	40450	40400	116
354	20240701	145600	2718018800	40500	40500	40500	40500	7
355	20240701	145500	2717735300	40550	40550	40550	40550	10
356	20240701	145400	2717329800	40600	40350	40600	40350	1324
357	20240701	145300	2663726400	40400	40450	40450	40400	120
358	20240701	145200	2658877550	40400	40400	40400	40400	51
359	20240701	145100	2656817150	40400	40450	40450	40400	27
360	20240701	145000	2655725450	40400	40450	40450	40400	43
361	20240701	144900	2653987650	40400	40400	40400	40400	16
362	20240701	144800	2653341250	40450	40400	40450	40400	61
363	20240701	144700	2650875950	40400	40400	40400	40400	36
364	20240701	144600	2649421550	40450	40450	40450	40400	70
365	20240701	144500	2646591200	40450	40450	40450	40400	17
366	20240701	144400	2645903950	40400	40450	40450	40400	69
367	20240701	144300	2643115850	40400	40450	40450	40400	15
368	20240701	144200	2642509500	40400	40400	40450	40400	142
369	20240701	144100	2636772200	40400	40400	40450	40400	88
370	20240701	144000	2633216600	40400	40450	40450	40400	25
371	20240701	143900	2632205750	40400	40450	40450	40400	39
372	20240701	143800	2630628700	40450	40450	40450	40400	53
373	20240701	143700	2628485350	40450	40400	40450	40400	139
374	20240701	143600	2622868200	40450	40450	40450	40400	16
375	20240701	143500	2622221400	40400	40450	40450	40400	94
376	20240701	143400	2618422000	40400	40400	40400	40400	108
377	20240701	143300	2614058800	40400	40400	40450	40400	49
378	20240701	143200	2612077550	40400	40350	40400	40350	145
379	20240701	143100	2606220550	40400	40450	40500	40350	1069
380	20240701	143000	2563025100	40400	40500	40500	40400	395
381	20240701	142900	2547049200	40450	40450	40500	40450	24
382	20240701	142800	2546078200	40500	40450	40500	40450	57
383	20240701	142700	2543771650	40450	40500	40500	40450	13
384	20240701	142600	2543245600	40500	40550	40550	40500	165
385	20240701	142500	2536562250	40500	40500	40550	40500	85
386	20240701	142400	2533119350	40550	40500	40550	40500	22
387	20240701	142300	2532227650	40550	40500	40550	40500	244
388	20240701	142200	2522344050	40500	40550	40550	40500	19
389	20240701	142100	2521574050	40550	40500	40550	40500	46
390	20240701	142000	2519710650	40500	40550	40550	40500	25
391	20240701	141900	2518697300	40500	40500	40500	40500	8
392	20240701	141800	2518373300	40500	40550	40550	40500	17
393	20240701	141700	2517684350	40500	40500	40550	40500	26
394	20240701	141600	2516630850	40550	40500	40550	40500	15
395	20240701	141500	2516023000	40600	40550	40600	40500	19
396	20240701	141400	2515252100	40500	40550	40550	40500	218
397	20240701	141300	2506413150	40600	40550	40600	40550	25
398	20240701	141200	2505398550	40600	40600	40600	40550	21
399	20240701	141100	2504546350	40600	40600	40600	40550	97
400	20240701	141000	2500608550	40550	40600	40600	40550	16
401	20240701	140900	2499959350	40650	40600	40650	40600	68
402	20240701	140800	2497195550	40600	40600	40700	40550	1047
403	20240701	140700	2454659050	40500	40500	40600	40500	565
404	20240701	140600	2431750100	40500	40500	40500	40500	17
405	20240701	140500	2431061600	40500	40550	40550	40500	27
406	20240701	140400	2429967650	40550	40500	40550	40500	22
407	20240701	140300	2429076150	40500	40450	40500	40450	51
408	20240701	140200	2427012800	40450	40500	40500	40450	19
409	20240701	140100	2426243700	40500	40500	40500	40450	25
410	20240701	140000	2425231950	40400	40500	40550	40400	51
411	20240701	135900	2423167800	40500	40500	40500	40500	8
412	20240701	135800	2422843800	40500	40450	40500	40450	21
413	20240701	135700	2421993900	40550	40500	40550	40500	582
414	20240701	135600	2398422400	40550	40550	40550	40500	76
415	20240701	135500	2395341000	40550	40550	40550	40500	26
416	20240701	135400	2394287100	40500	40500	40500	40500	14
417	20240701	135300	2393720100	40550	40550	40550	40500	76
418	20240701	135200	2390638700	40550	40550	40600	40550	65
419	20240701	135100	2388000900	40600	40550	40600	40500	119
420	20240701	135000	2383175100	40550	40550	40600	40550	75
421	20240701	134900	2380132650	40550	40600	40600	40550	618
422	20240701	134800	2355072250	40600	40600	40600	40600	400
423	20240701	134700	2338832250	40600	40650	40650	40600	15
424	20240701	134600	2338222900	40600	40600	40650	40600	19
425	20240701	134500	2337451000	40600	40650	40650	40600	75
426	20240701	134400	2334402650	40650	40700	40700	40650	51
427	20240701	134300	2332328000	40700	40650	40750	40650	1232
428	20240701	134200	2282205600	40600	40650	40650	40600	36
429	20240701	134100	2280742850	40600	40600	40600	40600	9
430	20240701	134000	2280377450	40600	40600	40650	40600	115
431	20240701	133900	2275707550	40600	40600	40600	40600	538
432	20240701	133800	2253864750	40650	40550	40650	40500	271
433	20240701	133700	2242870050	40500	40550	40550	40500	73
434	20240701	133600	2239910300	40500	40500	40500	40500	61
435	20240701	133500	2237439800	40550	40500	40550	40500	26
436	20240701	133400	2236385900	40550	40500	40550	40500	300
437	20240701	133300	2224221300	40550	40500	40550	40500	47
438	20240701	133200	2222315850	40500	40550	40550	40500	163
439	20240701	133100	2215706650	40500	40450	40550	40450	571
440	20240701	133000	2192586200	40400	40400	40450	40350	555
441	20240701	132900	2170139700	40400	40400	40400	40400	56
442	20240701	132800	2167877300	40400	40350	40400	40350	23
443	20240701	132700	2166948850	40400	40450	40450	40400	284
444	20240701	132600	2155474900	40450	40450	40450	40450	12
445	20240701	132500	2154989500	40450	40400	40450	40400	9
446	20240701	132400	2154625500	40450	40450	40450	40450	10
447	20240701	132300	2154221000	40450	40400	40450	40400	21
448	20240701	132200	2153372250	40450	40450	40450	40450	78
449	20240701	132100	2150217150	40450	40450	40450	40450	0
450	20240701	132000	2150217150	40450	40400	40450	40400	31
451	20240701	131900	2148963600	40400	40400	40400	40400	0
452	20240701	131800	2148963600	40400	40400	40400	40350	46
453	20240701	131700	2147105250	40400	40400	40400	40350	84
454	20240701	131600	2143711700	40350	40350	40400	40350	12
455	20240701	131500	2143227450	40350	40350	40350	40350	81
456	20240701	131400	2139959100	40350	40350	40350	40350	0
457	20240701	131300	2139959100	40350	40300	40350	40300	67
458	20240701	131200	2137258150	40300	40300	40300	40300	25
459	20240701	131100	2136250650	40300	40300	40300	40250	42
460	20240701	131000	2134559550	40250	40300	40300	40250	31
461	20240701	130900	2133310300	40300	40300	40300	40300	11
462	20240701	130800	2132867000	40300	40300	40300	40300	156
463	20240701	130700	2126580200	40300	40300	40300	40300	102
464	20240701	130600	2122469600	40300	40300	40300	40300	1210
465	20240701	130500	2073706600	40350	40350	40350	40350	9
466	20240701	130400	2073343450	40350	40350	40350	40350	10
467	20240701	130300	2072939950	40350	40350	40350	40350	7
468	20240701	130200	2072657500	40350	40350	40400	40300	156
469	20240701	130100	2066369200	40350	40350	40350	40350	2626
470	20240701	130000	1960410100	40400	40400	40400	40400	21
471	20240701	125900	1959561700	40400	40350	40400	40350	241
472	20240701	125800	1949836800	40400	40400	40400	40400	18
473	20240701	125700	1949109600	40400	40400	40400	40400	7
474	20240701	125600	1948826800	40400	40400	40400	40400	55
475	20240701	125500	1946604800	40400	40400	40400	40400	21
476	20240701	125400	1945756400	40400	40400	40400	40400	0
477	20240701	125300	1945756400	40400	40400	40400	40400	225
478	20240701	125200	1936666400	40400	40400	40400	40400	10
479	20240701	125100	1936262400	40400	40400	40400	40400	101
480	20240701	125000	1932182000	40400	40400	40400	40400	26
481	20240701	124900	1931131600	40400	40400	40400	40400	30
482	20240701	124800	1929919600	40400	40400	40400	40400	8
483	20240701	124700	1929596400	40400	40400	40400	40400	17
484	20240701	124600	1928909600	40400	40400	40400	40400	1
485	20240701	124500	1928869200	40400	40400	40400	40400	396
486	20240701	124400	1912870800	40400	40400	40400	40400	10
487	20240701	124300	1912466800	40400	40400	40400	40350	57
488	20240701	124200	1910165650	40350	40400	40400	40350	38
489	20240701	124100	1908631450	40350	40350	40350	40350	0
490	20240701	124000	1908631450	40350	40350	40400	40350	431
491	20240701	123900	1891240100	40400	40400	40400	40400	8
492	20240701	123800	1890916900	40400	40400	40400	40400	10
493	20240701	123700	1890512900	40400	40400	40400	40400	7
494	20240701	123600	1890230100	40400	40400	40400	40400	68
495	20240701	123500	1887482900	40400	40400	40400	40400	117
496	20240701	123400	1882756100	40400	40400	40400	40400	7
497	20240701	123300	1882473300	40400	40400	40400	40400	10
498	20240701	123200	1882069300	40350	40400	40400	40350	11
499	20240701	123100	1881625050	40400	40400	40400	40400	10
500	20240701	123000	1881221050	40400	40350	40400	40350	123
501	20240701	122900	1876257650	40400	40400	40400	40350	1556
502	20240701	122800	1813472150	40350	40400	40400	40350	40
503	20240701	122700	1811857150	40400	40400	40400	40400	17
504	20240701	122600	1811170350	40400	40400	40400	40400	2
505	20240701	122500	1811089550	40400	40400	40400	40400	11
506	20240701	122400	1810645150	40550	40400	40550	40400	56
507	20240701	122300	1808380900	40400	40400	40400	40400	32
508	20240701	122200	1807088100	40550	40550	40550	40550	10
509	20240701	122100	1806682600	40350	40350	40350	40350	0
510	20240701	122000	1806682600	40350	40550	40550	40350	51
511	20240701	121900	1804620700	40400	40450	40550	40400	73
512	20240701	121800	1801669500	40400	40550	40550	40400	59
513	20240701	121700	1799280050	40400	40550	40550	40400	176
514	20240701	121600	1792165300	40550	40550	40550	40550	10
515	20240701	121500	1791759800	40400	40400	40400	40350	126
516	20240701	121400	1786669500	40400	40450	40450	40400	15
517	20240701	121300	1786063100	40550	40400	40550	40400	749
518	20240701	121200	1755802000	40400	40400	40450	40400	136
519	20240701	121100	1750307250	40450	40500	40500	40450	11
520	20240701	121000	1749861800	40450	40450	40450	40450	18
521	20240701	120900	1749133700	40500	40500	40500	40500	46
522	20240701	120800	1747270700	40500	40500	40500	40500	0
523	20240701	120700	1747270700	40500	40550	40550	40400	61
524	20240701	120600	1744802900	40400	40400	40400	40400	3
525	20240701	120500	1744681700	40450	40550	40550	40450	35
526	20240701	120400	1743264050	40500	40450	40500	40450	72
527	20240701	120300	1740348950	40400	40400	40400	40400	22
528	20240701	120200	1739460150	40550	40450	40550	40400	580
529	20240701	120100	1716014800	40500	40500	40500	40500	14
530	20240701	120000	1715447800	40550	40500	40550	40500	25
531	20240701	115900	1714434200	40500	40500	40500	40500	12
532	20240701	115800	1713948200	40550	40500	40550	40500	163
533	20240701	115700	1707346200	40550	40550	40550	40550	0
534	20240701	115600	1707346200	40550	40550	40550	40500	69
535	20240701	115500	1704551150	40500	40450	40500	40450	8
536	20240701	115400	1704227200	40500	40450	40500	40450	29
537	20240701	115300	1703053750	40550	40550	40550	40550	10
538	20240701	115200	1702648250	40500	40550	40550	40500	11
539	20240701	115100	1702202400	40500	40550	40550	40500	16
540	20240701	115000	1701553900	40550	40550	40550	40550	8
541	20240701	114900	1701229500	40550	40550	40550	40500	35
542	20240701	114800	1699811150	40500	40500	40500	40500	1
543	20240701	114700	1699770650	40550	40500	40550	40500	29
544	20240701	114600	1698595250	40500	40500	40500	40500	71
545	20240701	114500	1695719750	40550	40550	40550	40550	17
546	20240701	114400	1695030400	40500	40550	40550	40500	34
547	20240701	114300	1693653000	40500	40500	40500	40500	6
548	20240701	114200	1693410000	40550	40500	40550	40500	88
549	20240701	114100	1689845150	40500	40450	40500	40450	68
550	20240701	114000	1687092400	40500	40500	40500	40500	21
551	20240701	113900	1686241900	40500	40550	40550	40500	223
552	20240701	113800	1677200100	40550	40500	40550	40500	23
553	20240701	113700	1676268100	40500	40500	40500	40500	17
554	20240701	113600	1675579600	40550	40500	40550	40500	126
555	20240701	113500	1670473200	40500	40500	40550	40450	549
556	20240701	113400	1648263750	40550	40550	40550	40550	23
557	20240701	113300	1647331100	40500	40500	40500	40500	22
558	20240701	113200	1646440100	40550	40550	40550	40550	7
559	20240701	113100	1646156250	40550	40500	40550	40500	45
560	20240701	113000	1644333250	40550	40550	40550	40550	8
561	20240701	112900	1644008850	40550	40550	40550	40550	17
562	20240701	112800	1643319500	40500	40500	40500	40500	0
563	20240701	112700	1643319500	40500	40550	40550	40500	77
564	20240701	112600	1640200100	40500	40500	40500	40450	317
565	20240701	112500	1627361700	40500	40500	40500	40500	10
566	20240701	112400	1626956700	40500	40500	40500	40500	8
567	20240701	112300	1626632700	40450	40450	40450	40450	5
568	20240701	112200	1626430450	40550	40500	40550	40450	52
569	20240701	112100	1624324100	40500	40550	40550	40500	43
570	20240701	112000	1622582200	40500	40500	40500	40450	22
571	20240701	111900	1621691450	40550	40550	40550	40550	7
572	20240701	111800	1621407600	40500	40500	40500	40500	25
573	20240701	111700	1620395100	40450	40450	40450	40450	26
574	20240701	111600	1619343400	40450	40500	40550	40450	35
575	20240701	111500	1617926300	40500	40400	40500	40400	45
576	20240701	111400	1616106000	40400	40550	40550	40400	60
577	20240701	111300	1613679350	40550	40550	40550	40550	0
578	20240701	111200	1613679350	40550	40550	40550	40550	0
579	20240701	111100	1613679350	40550	40450	40550	40450	955
580	20240701	111000	1575028950	40400	40550	40550	40400	28
581	20240701	110900	1573897600	40400	40450	40550	40400	39
582	20240701	110800	1572320100	40450	40450	40450	40450	8
583	20240701	110700	1571996500	40550	40450	40550	40450	42
584	20240701	110600	1570294300	40500	40500	40500	40500	32
585	20240701	110500	1568998300	40500	40550	40550	40500	12
586	20240701	110400	1568511800	40550	40550	40550	40550	8
587	20240701	110300	1568187400	40500	40600	40600	40450	286
588	20240701	110200	1556601750	40550	40550	40550	40550	16
589	20240701	110100	1555952950	40600	40550	40600	40550	9
590	20240701	110000	1555587600	40550	40600	40600	40550	409
591	20240701	105900	1539002150	40600	40550	40600	40550	58
592	20240701	105800	1536649900	40600	40550	40600	40550	11
593	20240701	105700	1536203350	40600	40600	40600	40600	8
594	20240701	105600	1535878550	40600	40550	40600	40550	45
595	20240701	105500	1534051750	40600	40600	40600	40600	1
596	20240701	105400	1534011150	40600	40650	40650	40600	105
597	20240701	105300	1529747650	40650	40600	40650	40600	149
598	20240701	105200	1523697600	40600	40600	40600	40600	106
599	20240701	105100	1519394000	40650	40650	40650	40600	81
600	20240701	105000	1516104500	40600	40600	40600	40600	212
601	20240701	104900	1507497300	40650	40650	40650	40650	17
602	20240701	104800	1506806250	40600	40600	40600	40600	1
603	20240701	104700	1506765650	40650	40650	40650	40650	69
604	20240701	104600	1503960800	40650	40650	40650	40650	8
605	20240701	104500	1503635600	40600	40650	40650	40600	51
606	20240701	104400	1501564450	40650	40650	40650	40650	10
607	20240701	104300	1501157950	40650	40700	40700	40650	150
608	20240701	104200	1495059950	40700	40600	40700	40600	1106
609	20240701	104100	1450112250	40550	40600	40600	40550	9
610	20240701	104000	1449746900	40600	40650	40650	40600	423
611	20240701	103900	1432569250	40650	40650	40700	40650	502
612	20240701	103800	1412162600	40650	40650	40650	40650	10
613	20240701	103700	1411756100	40650	40650	40650	40650	8
614	20240701	103600	1411430900	40600	40600	40600	40600	678
615	20240701	103500	1383904100	40600	40600	40600	40600	13
616	20240701	103400	1383376300	40600	40600	40600	40600	42
617	20240701	103300	1381671100	40600	40550	40600	40550	16
618	20240701	103200	1381021550	40600	40600	40600	40600	18
619	20240701	103100	1380290750	40600	40600	40600	40600	8
620	20240701	103000	1379965950	40550	40550	40550	40550	4
621	20240701	102900	1379803750	40600	40550	40600	40550	58
622	20240701	102800	1377451000	40600	40600	40600	40600	0
623	20240701	102700	1377451000	40600	40600	40600	40600	26
624	20240701	102600	1376395400	40600	40550	40650	40550	2354
625	20240701	102500	1280815650	40550	40550	40550	40550	10
626	20240701	102400	1280410150	40550	40500	40550	40500	9
627	20240701	102300	1280045250	40550	40550	40600	40550	40
628	20240701	102200	1278422350	40500	40500	40500	40500	20
629	20240701	102100	1277612350	40600	40550	40600	40550	32
630	20240701	102000	1276314300	40600	40600	40600	40600	12
631	20240701	101900	1275827100	40500	40450	40500	40450	101
632	20240701	101800	1271737700	40550	40550	40550	40500	158
633	20240701	101700	1265332150	40500	40600	40600	40500	25
634	20240701	101600	1264319350	40500	40550	40550	40500	92
635	20240701	101500	1260591250	40500	40500	40500	40500	1
636	20240701	101400	1260550750	40550	40550	40600	40550	46
637	20240701	101300	1258684550	40600	40550	40600	40550	58
638	20240701	101200	1256332550	40500	40600	40600	40500	34
639	20240701	101100	1254954550	40550	40500	40550	40500	528
640	20240701	101000	1233560700	40500	40500	40500	40500	3
641	20240701	100900	1233439200	40500	40500	40500	40450	23
642	20240701	100800	1232507950	40450	40500	40500	40450	9
643	20240701	100700	1232143500	40500	40500	40500	40500	13
644	20240701	100600	1231617000	40500	40350	40500	40350	1507
645	20240701	100500	1170620400	40400	40350	40400	40300	106
646	20240701	100400	1166341200	40400	40400	40400	40400	0
647	20240701	100300	1166341200	40400	40350	40400	40300	379
648	20240701	100200	1151064750	40300	40400	40400	40300	1350
649	20240701	100100	1096577400	40400	40500	40500	40400	419
650	20240701	100000	1079646700	40450	40450	40450	40450	122
651	20240701	095900	1074711800	40450	40450	40450	40450	508
652	20240701	095800	1054163200	40500	40500	40500	40500	10
653	20240701	095700	1053758200	40500	40500	40500	40500	5
654	20240701	095600	1053555700	40450	40400	40500	40400	210
655	20240701	095500	1045068500	40400	40450	40500	40400	232
656	20240701	095400	1035691500	40500	40550	40550	40500	113
657	20240701	095300	1031113300	40500	40550	40550	40500	8
658	20240701	095200	1030788950	40500	40550	40550	40500	62
659	20240701	095100	1028277450	40500	40550	40600	40500	509
660	20240701	095000	1007661500	40550	40550	40550	40550	23
661	20240701	094900	1006728850	40600	40600	40600	40550	549
662	20240701	094800	984459200	40550	40600	40600	40550	9
663	20240701	094700	984093850	40600	40600	40600	40600	23
664	20240701	094600	983160050	40600	40600	40600	40600	43
665	20240701	094500	981414250	40650	40600	40650	40600	71
666	20240701	094400	978531150	40650	40650	40650	40650	62
667	20240701	094300	976010850	40650	40650	40650	40650	17
668	20240701	094200	975319800	40600	40600	40600	40600	213
669	20240701	094100	966672000	40600	40500	40600	40500	307
670	20240701	094000	954217500	40400	40500	40500	40400	174
671	20240701	093900	947185500	40450	40450	40450	40450	17
672	20240701	093800	946497850	40450	40450	40450	40450	135
673	20240701	093700	941037100	40450	40400	40450	40400	40
674	20240701	093600	939420100	40450	40450	40450	40450	17
675	20240701	093500	938732450	40450	40450	40450	40450	6
676	20240701	093400	938489750	40450	40550	40600	40400	3668
677	20240701	093300	790273200	40650	40600	40650	40600	174
678	20240701	093200	783206850	40400	40600	40600	40400	168
679	20240701	093100	776389450	40400	40400	40500	40400	232
680	20240701	093000	766997900	40450	40500	40500	40400	200
681	20240701	092900	758909600	40500	40500	40500	40450	200
682	20240701	092800	750816050	40600	40600	40650	40600	77
683	20240701	092700	747687100	40650	40550	40650	40550	209
684	20240701	092600	739196700	40450	40600	40600	40450	113
685	20240701	092500	734610100	40450	40450	40450	40450	26
686	20240701	092400	733558400	40500	40450	40500	40450	395
687	20240701	092300	717561050	40300	40400	40450	40300	606
688	20240701	092200	693130150	40350	40450	40450	40350	3068
689	20240701	092100	569267500	40500	40450	40500	40450	42
690	20240701	092000	567567500	40450	40500	40500	40450	154
691	20240701	091900	561338150	40450	40500	40500	40450	42
692	20240701	091800	559639100	40450	40500	40500	40450	298
693	20240701	091700	547583600	40450	40450	40450	40450	336
694	20240701	091600	533992400	40450	40500	40500	40450	21
695	20240701	091500	533142850	40500	40500	40500	40450	74
696	20240701	091400	530148400	40450	40550	40550	40450	537
697	20240701	091300	508411000	40550	40600	40650	40550	1066
698	20240701	091200	465157450	40600	40700	40750	40600	1034
699	20240701	091100	423081250	40750	40750	40750	40700	366
700	20240701	091000	408173700	40750	40950	40950	40750	907
701	20240701	090900	371179450	40950	40900	40950	40750	319
702	20240701	090800	358157400	40950	41000	41050	40850	1879
703	20240701	090700	281201750	40950	40850	41000	40850	1861
704	20240701	090600	205002750	40900	40800	40900	40750	593
705	20240701	090500	180803950	40800	40800	40850	40750	351
706	20240701	090400	166477450	40800	40550	40800	40550	1427
707	20240701	090300	108371750	40550	40500	40550	40500	331
708	20240701	090200	94951250	40550	40550	40550	40400	174
709	20240701	090100	87904500	40350	40300	40350	40200	398
710	20240701	090000	71865150	40350	40700	40700	40350	1734