KissMeData/007310/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	185000	2962942500	418000	418000	418000	418000	215
3	20240704	184900	2962942500	418000	418000	418000	418000	0
4	20240704	184800	2962942500	418000	418000	418000	418000	0
5	20240704	184700	2962942500	418000	418000	418000	418000	0
6	20240704	184600	2962942500	418000	418000	418000	418000	0
7	20240704	184500	2962942500	418000	418000	418000	418000	0
8	20240704	184400	2962942500	418000	418000	418000	418000	0
9	20240704	184300	2962942500	418000	418000	418000	418000	0
10	20240704	184200	2962942500	418000	418000	418000	418000	0
11	20240704	184100	2962942500	418000	418000	418000	418000	0
12	20240704	184000	2962942500	418000	418000	418000	418000	0
13	20240704	183900	2962942500	418000	418000	418000	418000	0
14	20240704	183800	2962942500	418000	418000	418000	418000	0
15	20240704	183700	2962942500	418000	418000	418000	418000	0
16	20240704	183600	2962942500	418000	418000	418000	418000	0
17	20240704	183500	2962942500	418000	418000	418000	418000	0
18	20240704	183400	2962942500	418000	418000	418000	418000	0
19	20240704	183300	2962942500	418000	418000	418000	418000	0
20	20240704	183200	2962942500	418000	418000	418000	418000	0
21	20240704	183100	2962942500	418000	418000	418000	418000	0
22	20240704	183000	2962942500	418000	418000	418000	418000	0
23	20240704	182900	2962942500	418000	418000	418000	418000	0
24	20240704	182800	2962942500	418000	418000	418000	418000	0
25	20240704	182700	2962942500	418000	418000	418000	418000	0
26	20240704	182600	2962942500	418000	418000	418000	418000	0
27	20240704	182500	2962942500	418000	418000	418000	418000	0
28	20240704	182400	2962942500	418000	418000	418000	418000	0
29	20240704	182300	2962942500	418000	418000	418000	418000	0
30	20240704	182200	2962942500	418000	418000	418000	418000	0
31	20240704	182100	2962942500	418000	418000	418000	418000	0
32	20240704	182000	2962942500	418000	418000	418000	418000	215
33	20240704	181900	2962942500	418000	418000	418000	418000	0
34	20240704	181800	2962942500	418000	418000	418000	418000	0
35	20240704	181700	2962942500	418000	418000	418000	418000	0
36	20240704	181600	2962942500	418000	418000	418000	418000	0
37	20240704	181500	2962942500	418000	418000	418000	418000	0
38	20240704	181400	2962942500	418000	418000	418000	418000	0
39	20240704	181300	2962942500	418000	418000	418000	418000	0
40	20240704	181200	2962942500	418000	418000	418000	418000	0
41	20240704	181100	2962942500	418000	418000	418000	418000	0
42	20240704	181000	2962942500	418000	418000	418000	418000	0
43	20240704	180900	2962942500	418000	418000	418000	418000	0
44	20240704	180800	2962942500	418000	418000	418000	418000	0
45	20240704	180700	2962942500	418000	418000	418000	418000	0
46	20240704	180600	2962942500	418000	418000	418000	418000	0
47	20240704	180500	2962942500	418000	418000	418000	418000	0
48	20240704	180400	2962942500	418000	418000	418000	418000	0
49	20240704	180300	2962942500	418000	418000	418000	418000	0
50	20240704	180200	2962942500	418000	418000	418000	418000	0
51	20240704	180100	2962942500	418000	418000	418000	418000	0
52	20240704	180000	2962942500	418000	418000	418000	418000	0
53	20240704	175900	2962942500	418000	418000	418000	418000	0
54	20240704	175800	2962942500	418000	418000	418000	418000	0
55	20240704	175700	2962942500	418000	418000	418000	418000	0
56	20240704	175600	2962942500	418000	418000	418000	418000	0
57	20240704	175500	2962942500	418000	418000	418000	418000	0
58	20240704	175400	2962942500	418000	418000	418000	418000	0
59	20240704	175300	2962942500	418000	418000	418000	418000	0
60	20240704	175200	2962942500	418000	418000	418000	418000	0
61	20240704	175100	2962942500	418000	418000	418000	418000	0
62	20240704	175000	2962942500	418000	418000	418000	418000	215
63	20240704	174900	2962942500	418000	418000	418000	418000	0
64	20240704	174800	2962942500	418000	418000	418000	418000	0
65	20240704	174700	2962942500	418000	418000	418000	418000	0
66	20240704	174600	2962942500	418000	418000	418000	418000	0
67	20240704	174500	2962942500	418000	418000	418000	418000	0
68	20240704	174400	2962942500	418000	418000	418000	418000	0
69	20240704	174300	2962942500	418000	418000	418000	418000	0
70	20240704	174200	2962942500	418000	418000	418000	418000	0
71	20240704	174100	2962942500	418000	418000	418000	418000	0
72	20240704	174000	2962942500	418000	418000	418000	418000	0
73	20240704	173900	2962942500	418000	418000	418000	418000	0
74	20240704	173800	2962942500	418000	418000	418000	418000	0
75	20240704	173700	2962942500	418000	418000	418000	418000	0
76	20240704	173600	2962942500	418000	418000	418000	418000	0
77	20240704	173500	2962942500	418000	418000	418000	418000	0
78	20240704	173400	2962942500	418000	418000	418000	418000	0
79	20240704	173300	2962942500	418000	418000	418000	418000	0
80	20240704	173200	2962942500	418000	418000	418000	418000	0
81	20240704	173100	2962942500	418000	418000	418000	418000	0
82	20240704	173000	2962942500	418000	418000	418000	418000	0
83	20240704	172900	2962942500	418000	418000	418000	418000	0
84	20240704	172800	2962942500	418000	418000	418000	418000	0
85	20240704	172700	2962942500	418000	418000	418000	418000	0
86	20240704	172600	2962942500	418000	418000	418000	418000	0
87	20240704	172500	2962942500	418000	418000	418000	418000	0
88	20240704	172400	2962942500	418000	418000	418000	418000	0
89	20240704	172300	2962942500	418000	418000	418000	418000	0
90	20240704	172200	2962942500	418000	418000	418000	418000	0
91	20240704	172100	2962942500	418000	418000	418000	418000	0
92	20240704	172000	2962942500	418000	418000	418000	418000	215
93	20240704	171900	2962942500	418000	418000	418000	418000	0
94	20240704	171800	2962942500	418000	418000	418000	418000	0
95	20240704	171700	2962942500	418000	418000	418000	418000	0
96	20240704	171600	2962942500	418000	418000	418000	418000	0
97	20240704	171500	2962942500	418000	418000	418000	418000	0
98	20240704	171400	2962942500	418000	418000	418000	418000	0
99	20240704	171300	2962942500	418000	418000	418000	418000	0
100	20240704	171200	2962942500	418000	418000	418000	418000	0
101	20240704	171100	2962942500	418000	418000	418000	418000	0
102	20240704	171000	2962942500	418000	418000	418000	418000	0
103	20240704	170900	2962942500	418000	418000	418000	418000	0
104	20240704	170800	2962942500	418000	418000	418000	418000	0
105	20240704	170700	2962942500	418000	418000	418000	418000	0
106	20240704	170600	2962942500	418000	418000	418000	418000	0
107	20240704	170500	2962942500	418000	418000	418000	418000	0
108	20240704	170400	2962942500	418000	418000	418000	418000	0
109	20240704	170300	2962942500	418000	418000	418000	418000	0
110	20240704	170200	2962942500	418000	418000	418000	418000	0
111	20240704	170100	2962942500	418000	418000	418000	418000	0
112	20240704	170000	2962942500	418000	418000	418000	418000	0
113	20240704	165900	2962942500	418000	418000	418000	418000	0
114	20240704	165800	2962942500	418000	418000	418000	418000	0
115	20240704	165700	2962942500	418000	418000	418000	418000	0
116	20240704	165600	2962942500	418000	418000	418000	418000	0
117	20240704	165500	2962942500	418000	418000	418000	418000	0
118	20240704	165400	2962942500	418000	418000	418000	418000	0
119	20240704	165300	2962942500	418000	418000	418000	418000	0
120	20240704	165200	2962942500	418000	418000	418000	418000	0
121	20240704	165100	2962942500	418000	418000	418000	418000	0
122	20240704	165000	2962942500	418000	418000	418000	418000	215
123	20240704	164900	2962942500	418000	418000	418000	418000	0
124	20240704	164800	2962942500	418000	418000	418000	418000	0
125	20240704	164700	2962942500	418000	418000	418000	418000	0
126	20240704	164600	2962942500	418000	418000	418000	418000	0
127	20240704	164500	2962942500	418000	418000	418000	418000	0
128	20240704	164400	2962942500	418000	418000	418000	418000	0
129	20240704	164300	2962942500	418000	418000	418000	418000	0
130	20240704	164200	2962942500	418000	418000	418000	418000	0
131	20240704	164100	2962942500	418000	418000	418000	418000	0
132	20240704	164000	2962942500	418000	418000	418000	418000	0
133	20240704	163900	2962942500	418000	418000	418000	418000	0
134	20240704	163800	2962942500	418000	418000	418000	418000	0
135	20240704	163700	2962942500	418000	418000	418000	418000	0
136	20240704	163600	2962942500	418000	418000	418000	418000	0
137	20240704	163500	2962942500	418000	418000	418000	418000	0
138	20240704	163400	2962942500	418000	418000	418000	418000	0
139	20240704	163300	2962942500	418000	418000	418000	418000	0
140	20240704	163200	2962942500	418000	418000	418000	418000	0
141	20240704	163100	2962942500	418000	418000	418000	418000	0
142	20240704	163000	2962942500	418000	418000	418000	418000	0
143	20240704	162900	2962942500	418000	418000	418000	418000	0
144	20240704	162800	2962942500	418000	418000	418000	418000	0
145	20240704	162700	2962942500	418000	418000	418000	418000	0
146	20240704	162600	2962942500	418000	418000	418000	418000	0
147	20240704	162500	2962942500	418000	418000	418000	418000	0
148	20240704	162400	2962942500	418000	418000	418000	418000	0
149	20240704	162300	2962942500	418000	418000	418000	418000	0
150	20240704	162200	2962942500	418000	418000	418000	418000	0
151	20240704	162100	2962942500	418000	418000	418000	418000	0
152	20240704	162000	2962942500	418000	418000	418000	418000	215
153	20240704	161900	2962942500	418000	418000	418000	418000	0
154	20240704	161800	2962942500	418000	418000	418000	418000	0
155	20240704	161700	2962942500	418000	418000	418000	418000	0
156	20240704	161600	2962942500	418000	418000	418000	418000	0
157	20240704	161500	2962942500	418000	418000	418000	418000	0
158	20240704	161400	2962942500	418000	418000	418000	418000	0
159	20240704	161300	2962942500	418000	418000	418000	418000	0
160	20240704	161200	2962942500	418000	418000	418000	418000	0
161	20240704	161100	2962942500	418000	418000	418000	418000	0
162	20240704	161000	2962942500	418000	418000	418000	418000	0
163	20240704	160900	2962942500	418000	418000	418000	418000	0
164	20240704	160800	2962942500	418000	418000	418000	418000	0
165	20240704	160700	2962942500	418000	418000	418000	418000	0
166	20240704	160600	2962942500	418000	418000	418000	418000	0
167	20240704	160500	2962942500	418000	418000	418000	418000	0
168	20240704	160400	2962942500	418000	418000	418000	418000	0
169	20240704	160300	2962942500	418000	418000	418000	418000	0
170	20240704	160200	2962942500	418000	418000	418000	418000	0
171	20240704	160100	2962942500	418000	418000	418000	418000	0
172	20240704	160000	2962942500	418000	418000	418000	418000	0
173	20240704	155900	2962942500	418000	418000	418000	418000	0
174	20240704	155800	2962942500	418000	418000	418000	418000	0
175	20240704	155700	2962942500	418000	418000	418000	418000	0
176	20240704	155600	2962942500	418000	418000	418000	418000	0
177	20240704	155500	2962942500	418000	418000	418000	418000	0
178	20240704	155400	2962942500	418000	418000	418000	418000	0
179	20240704	155300	2962942500	418000	418000	418000	418000	0
180	20240704	155200	2962942500	418000	418000	418000	418000	0
181	20240704	155100	2962942500	418000	418000	418000	418000	0
182	20240704	155000	2962942500	418000	418000	418000	418000	215
183	20240704	154900	2962942500	418000	418000	418000	418000	0
184	20240704	154800	2962942500	418000	418000	418000	418000	0
185	20240704	154700	2962942500	418000	418000	418000	418000	0
186	20240704	154600	2962942500	418000	418000	418000	418000	0
187	20240704	154500	2962942500	418000	418000	418000	418000	0
188	20240704	154400	2962942500	418000	418000	418000	418000	0
189	20240704	154300	2962942500	418000	418000	418000	418000	0
190	20240704	154200	2962942500	418000	418000	418000	418000	0
191	20240704	154100	2962942500	418000	418000	418000	418000	0
192	20240704	154000	2962942500	418000	418000	418000	418000	0
193	20240704	153900	2962942500	418000	418000	418000	418000	0
194	20240704	153800	2962942500	418000	418000	418000	418000	0
195	20240704	153700	2962942500	418000	418000	418000	418000	0
196	20240704	153600	2962942500	418000	418000	418000	418000	0
197	20240704	153500	2962942500	418000	418000	418000	418000	0
198	20240704	153400	2962942500	418000	418000	418000	418000	0
199	20240704	153300	2962942500	418000	418000	418000	418000	0
200	20240704	153200	2962942500	418000	418000	418000	418000	0
201	20240704	153100	2962942500	418000	418000	418000	418000	0
202	20240704	153000	2962942500	418000	418000	418000	418000	215
203	20240704	152900	2873072500	416500	416500	416500	416500	0
204	20240704	152800	2873072500	416500	416500	416500	416500	0
205	20240704	152700	2873072500	416500	416500	416500	416500	0
206	20240704	152600	2873072500	416500	416500	416500	416500	0
207	20240704	152500	2873072500	416500	416500	416500	416500	0
208	20240704	152400	2873072500	416500	416500	416500	416500	0
209	20240704	152300	2873072500	416500	416500	416500	416500	0
210	20240704	152200	2873072500	416500	416500	416500	416500	0
211	20240704	152100	2873072500	416500	416500	416500	416500	0
212	20240704	152000	2873072500	416500	416500	416500	416500	0
213	20240704	151900	2873072500	416500	416500	416500	416500	14
214	20240704	151800	2867241500	416500	415000	416500	415000	12
215	20240704	151700	2862249500	416000	415000	416000	415000	90
216	20240704	151600	2824825000	415500	415000	415500	415000	10
217	20240704	151500	2820671500	415500	416000	416000	415000	18
218	20240704	151400	2813193000	416000	416000	416000	415500	26
219	20240704	151300	2802377500	416500	415000	416500	415000	43
220	20240704	151200	2784507000	415000	415500	415500	415000	6
221	20240704	151100	2782016500	415000	415000	415000	415000	5
222	20240704	151000	2779941500	415000	415000	415000	415000	4
223	20240704	150900	2778281500	415500	415000	415500	415000	4
224	20240704	150800	2776621000	415000	415000	415500	415000	5
225	20240704	150700	2774545500	415500	415500	415500	415500	2
226	20240704	150600	2773714500	415500	416000	416000	415000	8
227	20240704	150500	2770389500	415000	415000	416500	415000	12
228	20240704	150400	2765404500	416500	416000	416500	415000	9
229	20240704	150300	2761663000	416000	415000	416000	415000	7
230	20240704	150200	2758752000	415000	415000	417000	415000	9
231	20240704	150100	2755009000	415000	415500	416000	415000	9
232	20240704	150000	2751268000	415500	416000	416000	415000	16
233	20240704	145900	2744618500	415500	415500	415500	415500	8
234	20240704	145800	2741294500	415500	416000	416000	415500	25
235	20240704	145700	2730898500	416000	416000	416000	415500	18
236	20240704	145600	2723412000	415500	415500	415500	415500	3
237	20240704	145500	2722165500	415500	415500	416000	415500	7
238	20240704	145400	2719256000	415500	416000	416500	415500	15
239	20240704	145300	2713015000	415500	416500	416500	415500	3
240	20240704	145200	2711767500	415500	415500	416500	414000	173
241	20240704	145100	2639973000	416500	415500	416500	415500	10
242	20240704	145000	2635814500	415000	416000	417500	415000	72
243	20240704	144900	2605871500	416500	415000	417000	415000	72
244	20240704	144800	2575893500	415000	416500	416500	415000	45
245	20240704	144700	2557166500	415500	415500	415500	415500	4
246	20240704	144600	2555504500	415500	415500	415500	415500	5
247	20240704	144500	2553427000	416500	415500	416500	415500	14
248	20240704	144400	2547602500	415500	415000	416000	415000	15
249	20240704	144300	2541364000	415000	416000	416000	415000	6
250	20240704	144200	2538872000	415500	415000	415500	415000	8
251	20240704	144100	2535549500	415500	415000	415500	415000	9
252	20240704	144000	2531811000	415500	416000	416000	415000	16
253	20240704	143900	2525162000	415500	415500	416000	415500	13
254	20240704	143800	2519758000	415500	415000	415500	415000	7
255	20240704	143700	2516850500	416000	415000	416000	414500	9
256	20240704	143600	2513111000	415500	416000	416000	415500	4
257	20240704	143500	2511448500	415500	416000	416000	415500	22
258	20240704	143400	2502303000	416000	416000	416000	415500	7
259	20240704	143300	2499391500	416000	415500	416000	415500	6
260	20240704	143200	2496897500	416000	415500	416000	415500	8
261	20240704	143100	2493571000	415500	415500	415500	415500	19
262	20240704	143000	2485676500	415000	416000	416000	415000	13
263	20240704	142900	2480275000	415500	415000	415500	415000	16
264	20240704	142800	2473634000	415500	415000	415500	415000	10
265	20240704	142700	2469480500	415500	415500	415500	415500	6
266	20240704	142600	2466987500	415000	415000	416000	415000	37
267	20240704	142500	2451614500	415500	415000	415500	415000	7
268	20240704	142400	2448707000	415500	415000	415500	415000	6
269	20240704	142300	2446214500	415500	415000	415500	415000	4
270	20240704	142200	2444554000	415000	415000	415500	415000	8
271	20240704	142100	2441231500	415000	415500	416000	415000	13
272	20240704	142000	2435833000	415500	415500	415500	415500	12
273	20240704	141900	2430847000	415000	415000	415000	415000	3
274	20240704	141800	2429602000	415500	415000	415500	415000	11
275	20240704	141700	2425032500	415000	415000	415500	415000	10
276	20240704	141600	2420879000	415000	415000	415000	415000	2
277	20240704	141500	2420049000	415000	415500	415500	415000	11
278	20240704	141400	2415481000	415000	415000	415500	415000	8
279	20240704	141300	2412158500	415500	415500	415500	415500	1
280	20240704	141200	2411743000	415500	415000	415500	415000	11
281	20240704	141100	2407174500	416000	414500	416000	414500	13
282	20240704	141000	2401781500	415000	416000	416000	415000	11
283	20240704	140900	2397211500	415000	415000	415000	415000	2
284	20240704	140800	2396381500	415000	415500	415500	415000	12
285	20240704	140700	2391397000	415000	415500	415500	415000	9
286	20240704	140600	2387659500	415500	415500	415500	415500	13
287	20240704	140500	2382258000	415500	415000	415500	415000	9
288	20240704	140400	2378519500	415500	415000	415500	415000	14
289	20240704	140300	2372704500	415000	415000	415000	415000	4
290	20240704	140200	2371044500	415500	415000	415500	415000	9
291	20240704	140100	2367307000	415000	415000	415500	415000	11
292	20240704	140000	2362739000	415500	415500	415500	415500	5
293	20240704	135900	2360661500	415000	416000	416000	415000	2
294	20240704	135800	2359830500	415500	415500	415500	415000	216
295	20240704	135700	2270185500	415500	415500	415500	415500	7
296	20240704	135600	2267277000	415500	415500	415500	415500	4
297	20240704	135500	2265615000	416000	415500	416000	415500	15
298	20240704	135400	2259376000	415500	416000	416000	415500	20
299	20240704	135300	2251057000	415500	416000	416000	415500	26
300	20240704	135200	2240253000	416000	416000	416500	415500	18
301	20240704	135100	2232760500	416000	416000	416000	416000	9
302	20240704	135000	2229016500	415500	416000	416000	415500	7
303	20240704	134900	2226105500	416000	415500	416000	415500	5
304	20240704	134800	2224026500	415000	415500	416500	415000	32
305	20240704	134700	2210729500	415500	415500	415500	415500	16
306	20240704	134600	2204081500	415000	415000	415000	415000	1
307	20240704	134500	2203666500	415500	415000	415500	415000	10
308	20240704	134400	2199515500	415000	415000	415000	415000	5
309	20240704	134300	2197440500	415000	415000	415000	415000	8
310	20240704	134200	2194120500	415500	415500	415500	415500	12
311	20240704	134100	2189134500	415500	415500	415500	415500	6
312	20240704	134000	2186641500	415500	415500	415500	415500	6
313	20240704	133900	2184148500	415000	415000	415000	415000	5
314	20240704	133800	2182073500	415000	415000	415000	415000	15
315	20240704	133700	2175848500	415000	415500	415500	415000	6
316	20240704	133600	2173356000	415500	415500	415500	415500	0
317	20240704	133500	2173356000	415500	415500	415500	415500	9
318	20240704	133400	2169616500	415500	416000	416000	415500	21
319	20240704	133300	2160888000	416000	416000	416000	416000	5
320	20240704	133200	2158808000	416000	416000	416000	416000	0
321	20240704	133100	2158808000	416000	416000	416000	416000	5
322	20240704	133000	2156728000	416000	416000	416000	416000	5
323	20240704	132900	2154648000	416000	416000	416000	416000	13
324	20240704	132800	2149240000	416500	416500	416500	416500	6
325	20240704	132700	2146741000	416000	416000	416000	416000	11
326	20240704	132600	2142165000	416000	416000	416000	416000	0
327	20240704	132500	2142165000	416000	416000	416000	416000	5
328	20240704	132400	2140085000	416000	416000	416000	416000	0
329	20240704	132300	2140085000	416000	416500	416500	415500	15
330	20240704	132200	2133847500	416000	416000	416000	416000	4
331	20240704	132100	2132183500	416000	416000	416000	416000	5
332	20240704	132000	2130103500	416000	416000	416500	416000	12
333	20240704	131900	2125111000	416000	416000	416000	416000	2
334	20240704	131800	2124279000	416000	416000	416000	416000	11
335	20240704	131700	2119703000	415500	415000	415500	415000	8
336	20240704	131600	2116381000	414500	414500	414500	414500	0
337	20240704	131500	2116381000	414500	415000	415000	414500	68
338	20240704	131400	2088174000	415000	415500	415500	415000	6
339	20240704	131300	2085681500	415000	415500	415500	415000	8
340	20240704	131200	2082359000	415500	415500	415500	415500	2
341	20240704	131100	2081528000	415500	415500	415500	415500	5
342	20240704	131000	2079450500	415000	415500	415500	415000	9
343	20240704	130900	2075712500	415500	415500	415500	415500	6
344	20240704	130800	2073219500	416000	416000	416000	416000	5
345	20240704	130700	2071139500	416000	416000	416000	416000	10
346	20240704	130600	2066979500	416000	416000	416000	416000	7
347	20240704	130500	2064067500	415500	415500	415500	415500	8
348	20240704	130400	2060743500	415500	416000	416000	415500	10
349	20240704	130300	2056586000	415500	415500	415500	415500	5
350	20240704	130200	2054508500	415500	415500	415500	415500	0
351	20240704	130100	2054508500	415500	416000	416000	415500	10
352	20240704	130000	2050352000	416000	415500	416000	415500	12
353	20240704	125900	2045365500	415500	415500	415500	415500	3
354	20240704	125800	2044119000	415500	415500	415500	415500	5
355	20240704	125700	2042041500	415500	415500	415500	415500	5
356	20240704	125600	2039964000	415500	415500	415500	415500	0
357	20240704	125500	2039964000	415500	415000	415500	415000	6
358	20240704	125400	2037471500	415500	415500	415500	415500	5
359	20240704	125300	2035394000	415500	415500	415500	415500	5
360	20240704	125200	2033316500	415500	415500	415500	415500	0
361	20240704	125100	2033316500	415500	416000	416000	415500	15
362	20240704	125000	2027080500	416000	416000	416000	416000	6
363	20240704	124900	2024584500	415500	415500	415500	415500	0
364	20240704	124800	2024584500	415500	415500	415500	415500	1
365	20240704	124700	2024169000	416000	416000	416000	416000	17
366	20240704	124600	2017097000	415500	415500	415500	415500	53
367	20240704	124500	1995075500	415500	415500	415500	415000	8
368	20240704	124400	1991752000	415500	415500	415500	415500	5
369	20240704	124300	1989674500	415500	415500	415500	415500	6
370	20240704	124200	1987181500	415500	415500	415500	415500	0
371	20240704	124100	1987181500	415500	415500	415500	415500	5
372	20240704	124000	1985104000	415500	415500	415500	415500	6
373	20240704	123900	1982611000	415000	415000	415000	415000	0
374	20240704	123800	1982611000	415000	415000	415500	415000	10
375	20240704	123700	1978458500	415000	415500	415500	415000	6
376	20240704	123600	1975966000	415000	415000	415000	415000	6
377	20240704	123500	1973476000	415500	415500	415500	415500	5
378	20240704	123400	1971398500	415000	415500	415500	415000	16
379	20240704	123300	1964751000	415500	415500	415500	415500	5
380	20240704	123200	1962673500	415000	415500	415500	415000	6
381	20240704	123100	1960181000	415000	414500	415000	414500	6
382	20240704	123000	1957691500	415000	415000	415000	415000	5
383	20240704	122900	1955616500	415000	415000	415000	415000	3
384	20240704	122800	1954371500	415000	415000	415000	415000	3
385	20240704	122700	1953126500	415000	414500	415000	414500	8
386	20240704	122600	1949808000	415000	415000	415000	415000	18
387	20240704	122500	1942338000	415500	415000	415500	415000	35
388	20240704	122400	1927810500	415500	415500	415500	415500	5
389	20240704	122300	1925733000	415000	415000	415000	415000	84
390	20240704	122200	1890873000	415000	415000	415000	415000	0
391	20240704	122100	1890873000	415000	414500	415000	414500	32
392	20240704	122000	1877600000	414500	414000	414500	414000	12
393	20240704	121900	1872629500	414500	414500	414500	414500	2
394	20240704	121800	1871800500	414500	414000	414500	414000	7
395	20240704	121700	1868900000	414500	414500	414500	414500	5
396	20240704	121600	1866827500	414500	414500	414500	414500	5
397	20240704	121500	1864755000	414000	414000	414000	414000	3
398	20240704	121400	1863513000	414000	414000	414000	414000	19
399	20240704	121300	1855647000	414000	414500	414500	414000	46
400	20240704	121200	1836600500	414500	414000	414500	414000	50
401	20240704	121100	1815895500	414500	414000	414500	414000	14
402	20240704	121000	1810093000	414500	414500	414500	414500	5
403	20240704	120900	1808020500	414500	414500	414500	414500	0
404	20240704	120800	1808020500	414500	414500	414500	414500	5
405	20240704	120700	1805948000	414500	414500	414500	414500	34
406	20240704	120600	1791855000	414500	414500	414500	414500	5
407	20240704	120500	1789782500	414000	414000	414000	414000	31
408	20240704	120400	1776948500	414000	414000	414000	414000	5
409	20240704	120300	1774878500	413500	414000	414000	413500	7
410	20240704	120200	1771981500	413500	413500	413500	413500	1
411	20240704	120100	1771568000	414000	413500	414000	413500	7
412	20240704	120000	1768670500	414000	413500	414000	413500	6
413	20240704	115900	1766187000	413500	413500	413500	413500	2
414	20240704	115800	1765360000	414000	414000	414000	414000	5
415	20240704	115700	1763290000	414000	414000	414000	414000	5
416	20240704	115600	1761220000	414000	413500	414000	413500	6
417	20240704	115500	1758736500	413500	413500	413500	413500	2
418	20240704	115400	1757909500	414000	414000	414000	414000	5
419	20240704	115300	1755839500	414000	414000	414000	414000	15
420	20240704	115200	1749629500	413500	413500	413500	413500	5
421	20240704	115100	1747562000	413500	413500	413500	413500	0
422	20240704	115000	1747562000	413500	413500	413500	413500	7
423	20240704	114900	1744667500	413500	413500	413500	413500	5
424	20240704	114800	1742600000	413000	413000	413000	413000	0
425	20240704	114700	1742600000	413000	413500	414000	413000	7
426	20240704	114600	1739705500	413500	413500	413500	413500	5
427	20240704	114500	1737638000	413000	413000	413000	413000	2
428	20240704	114400	1736812000	413500	413500	413500	413500	5
429	20240704	114300	1734744500	413500	413000	413500	413000	10
430	20240704	114200	1730610500	413000	413500	413500	413000	19
431	20240704	114100	1722754500	413500	413500	413500	413500	5
432	20240704	114000	1720687000	413000	413500	413500	413000	10
433	20240704	113900	1716553000	413000	413000	413000	413000	1
434	20240704	113800	1716140000	413500	413500	413500	413500	5
435	20240704	113700	1714072500	413500	413000	413500	413000	21
436	20240704	113600	1705397000	413500	413500	413500	413500	6
437	20240704	113500	1702916000	413000	413000	413000	413000	1
438	20240704	113400	1702503000	413500	413000	413500	413000	26
439	20240704	113300	1691759000	413500	413500	413500	413500	5
440	20240704	113200	1689691500	413500	413500	413500	413500	0
441	20240704	113100	1689691500	413500	413000	413500	413000	15
442	20240704	113000	1683494000	413500	413500	413500	413500	15
443	20240704	112900	1677291500	413500	413500	413500	413500	0
444	20240704	112800	1677291500	413500	413500	413500	413500	5
445	20240704	112700	1675224000	413500	413500	413500	413500	5
446	20240704	112600	1673156500	413500	413500	413500	413500	6
447	20240704	112500	1670675500	413500	413500	413500	413500	0
448	20240704	112400	1670675500	413500	413500	413500	413500	5
449	20240704	112300	1668608000	413500	413500	413500	413500	5
450	20240704	112200	1666540500	413000	413000	413000	413000	1
451	20240704	112100	1666127500	413000	413500	413500	413000	137
452	20240704	112000	1609539500	414000	414000	414000	414000	5
453	20240704	111900	1607469500	413500	413500	413500	413500	3
454	20240704	111800	1606229000	414000	414000	414000	414000	5
455	20240704	111700	1604159000	414000	413500	414000	413500	6
456	20240704	111600	1601675500	414000	414000	414000	414000	5
457	20240704	111500	1599605500	414000	414000	414000	414000	1
458	20240704	111400	1599191500	414000	414000	414000	414000	34
459	20240704	111300	1585115500	414500	414500	414500	414500	5
460	20240704	111200	1583043000	414000	414000	414000	414000	1
461	20240704	111100	1582629000	414000	414000	414000	414000	11
462	20240704	111000	1578075000	414000	414000	414000	414000	7
463	20240704	110900	1575177000	414000	414000	414000	414000	0
464	20240704	110800	1575177000	414000	414000	414000	414000	15
465	20240704	110700	1568967000	413500	413500	413500	413500	52
466	20240704	110600	1547465000	413500	413500	413500	413500	5
467	20240704	110500	1545397500	413000	413000	413000	413000	1
468	20240704	110400	1544984500	413000	413000	413000	413000	4
469	20240704	110300	1543332500	413000	414000	414000	413000	257
470	20240704	110200	1437186000	413500	413500	413500	413500	0
471	20240704	110100	1437186000	413500	414000	414500	413500	16
472	20240704	110000	1430564500	413500	413500	413500	413500	0
473	20240704	105900	1430564500	413500	414000	414000	413500	29
474	20240704	105800	1418570500	414000	414000	414000	414000	0
475	20240704	105700	1418570500	414000	414000	414500	413500	40
476	20240704	105600	1402016000	414500	414500	414500	414500	5
477	20240704	105500	1399943500	414500	414000	414500	414000	3
478	20240704	105400	1398701000	414500	414000	414500	414000	6
479	20240704	105300	1396214500	414000	414000	414000	414000	1
480	20240704	105200	1395800500	413500	414000	414000	413500	27
481	20240704	105100	1384629500	414500	414000	414500	414000	6
482	20240704	105000	1382143000	414000	414500	414500	414000	6
483	20240704	104900	1379656500	414000	415000	415000	414000	85
484	20240704	104800	1344441500	415000	415000	415000	415000	0
485	20240704	104700	1344441500	415000	415000	415000	415000	5
486	20240704	104600	1342366500	414500	415000	415000	414500	7
487	20240704	104500	1339462500	414500	414500	414500	414500	3
488	20240704	104400	1338219000	415000	415000	415000	415000	6
489	20240704	104300	1335729000	415000	415000	415000	415000	5
490	20240704	104200	1333654000	415000	414500	415000	414500	12
491	20240704	104100	1328675000	415000	415000	415000	415000	5
492	20240704	104000	1326600000	415000	414500	415000	414000	43
493	20240704	103900	1308788500	415000	415000	415000	415000	5
494	20240704	103800	1306713500	415000	415000	415000	415000	0
495	20240704	103700	1306713500	415000	415000	415000	415000	5
496	20240704	103600	1304638500	415000	415000	415000	415000	7
497	20240704	103500	1301733500	415000	415000	415000	415000	2
498	20240704	103400	1300903500	415000	415000	415000	415000	5
499	20240704	103300	1298828500	415000	415000	415000	415000	5
500	20240704	103200	1296753500	414500	414500	414500	414500	1
501	20240704	103100	1296339000	415000	415000	415000	415000	5
502	20240704	103000	1294264000	415000	415500	415500	415000	7
503	20240704	102900	1291358500	415000	415000	415000	415000	5
504	20240704	102800	1289283500	415000	415000	415000	415000	3
505	20240704	102700	1288038500	415000	415000	415000	415000	5
506	20240704	102600	1285963500	415000	415000	415000	415000	1
507	20240704	102500	1285548500	415000	415000	415000	415000	1
508	20240704	102400	1285133500	415000	415000	415000	413500	192
509	20240704	102300	1205618500	415000	414500	415000	414500	21
510	20240704	102200	1196904500	414500	414500	414500	414500	2
511	20240704	102100	1196075500	415000	415000	415000	415000	6
512	20240704	102000	1193585500	415000	415000	415000	415000	6
513	20240704	101900	1191095500	415000	415500	415500	415000	12
514	20240704	101800	1186113000	415000	415000	415000	415000	20
515	20240704	101700	1177813000	415000	414500	415000	414500	7
516	20240704	101600	1174909000	414500	414500	415000	414500	14
517	20240704	101500	1169100000	414500	414500	414500	414500	5
518	20240704	101400	1167027500	414500	415000	415000	414500	9
519	20240704	101300	1163293000	415000	415000	415000	415000	6
520	20240704	101200	1160803000	414500	415000	415000	414500	2
521	20240704	101100	1159973500	415000	415000	415000	415000	11
522	20240704	101000	1155408500	414500	415000	415000	414500	7
523	20240704	100900	1152504000	415000	415000	415000	415000	7
524	20240704	100800	1149599000	414500	414500	414500	414500	0
525	20240704	100700	1149599000	414500	415000	415000	414500	90
526	20240704	100600	1112252000	415000	415500	415500	415000	6
527	20240704	100500	1109759500	415000	415500	415500	415000	5
528	20240704	100400	1107683000	415500	416000	416000	415500	10
529	20240704	100300	1103527500	415500	415500	415500	415500	1
530	20240704	100200	1103112000	415000	418000	418000	415000	267
531	20240704	100100	991978500	418000	418000	418000	418000	1
532	20240704	100000	991560500	417500	417500	417500	417000	8
533	20240704	095900	988221000	417000	417000	417000	417000	17
534	20240704	095800	981132000	417000	417000	417000	417000	0
535	20240704	095700	981132000	417000	417000	417000	417000	5
536	20240704	095600	979047000	417000	416500	417000	416500	59
537	20240704	095500	954472000	416500	416000	416500	416000	9
538	20240704	095400	950725500	416000	416500	416500	416000	8
539	20240704	095300	947394000	416500	416500	416500	416500	20
540	20240704	095200	939064000	416500	416500	416500	416500	0
541	20240704	095100	939064000	416500	416500	416500	416500	5
542	20240704	095000	936981500	416000	416500	416500	416000	7
543	20240704	094900	934067000	416500	416500	416500	416500	5
544	20240704	094800	931984500	416500	416500	416500	416500	1
545	20240704	094700	931568000	416000	416000	416000	416000	0
546	20240704	094600	931568000	416000	416000	416000	416000	8
547	20240704	094500	928240000	415500	415500	415500	415500	0
548	20240704	094400	928240000	415500	415500	416000	415500	24
549	20240704	094300	918265000	415500	415500	415500	415500	4
550	20240704	094200	916603000	415000	415500	415500	415000	18
551	20240704	094100	909125000	415500	416000	416000	415500	9
552	20240704	094000	905384500	416000	416000	416000	415500	64
553	20240704	093900	878761000	416000	416500	416500	416000	136
554	20240704	093800	822177000	416500	416500	416500	416500	6
555	20240704	093700	819678000	416500	415000	417000	415000	151
556	20240704	093600	756823000	415000	415000	415500	415000	22
557	20240704	093500	747690500	415000	415000	415000	415000	1
558	20240704	093400	747275500	415000	415000	415000	415000	5
559	20240704	093300	745200500	414500	415000	415000	414500	79
560	20240704	093200	712416000	414500	414500	414500	414500	6
561	20240704	093100	709929000	415000	414500	415000	414000	27
562	20240704	093000	698738500	414500	414500	414500	414000	26
563	20240704	092900	687964000	414500	414500	414500	414500	5
564	20240704	092800	685891500	414000	414000	414000	414000	2
565	20240704	092700	685063500	414000	414500	414500	414000	19
566	20240704	092600	677189000	414500	414500	414500	414500	6
567	20240704	092500	674702000	414000	414000	414000	414000	7
568	20240704	092400	671804000	414000	414000	414000	414000	15
569	20240704	092300	665594000	414000	414000	414500	414000	23
570	20240704	092200	656068000	413000	413000	413500	412000	30
571	20240704	092100	643677000	412500	412500	413500	412500	26
572	20240704	092000	632950000	412500	412500	412500	412000	56
573	20240704	091900	609873500	414000	413500	414000	412500	160
574	20240704	091800	543813000	413000	414000	414000	413000	254
575	20240704	091700	438892000	414000	415500	415500	414000	185
576	20240704	091600	362175000	415500	415500	415500	415500	42
577	20240704	091500	344724000	416000	416000	416000	416000	3
578	20240704	091400	343476000	415000	416000	416000	415000	77
579	20240704	091300	311491500	415500	415500	416000	415500	7
580	20240704	091200	308580500	416000	415500	416000	415500	11
581	20240704	091100	304005000	415500	415000	417000	415000	115
582	20240704	091000	256159500	415000	415500	415500	415000	7
583	20240704	090900	253251500	415000	415500	415500	415000	80
584	20240704	090800	220037500	415500	416500	416500	415000	109
585	20240704	090700	174789000	416500	416500	416500	416500	3
586	20240704	090600	173539500	415000	415000	415000	415000	114
587	20240704	090500	126229500	416000	415500	416000	415000	25
588	20240704	090400	115848500	415000	415500	416000	415000	11
589	20240704	090300	111281000	416000	415000	416500	414500	12
590	20240704	090200	106297500	415000	416500	416500	415000	19
591	20240704	090100	98395500	416500	420000	420000	416500	126
592	20240704	090000	45780000	420000	420000	420000	420000	109