KissMeData/239890/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	205900	1273519290	18790	18790	18790	18790	1362
3	20240703	205800	1273519290	18790	18790	18790	18790	0
4	20240703	205700	1273519290	18790	18790	18790	18790	0
5	20240703	205600	1273519290	18790	18790	18790	18790	0
6	20240703	205500	1273519290	18790	18790	18790	18790	0
7	20240703	205400	1273519290	18790	18790	18790	18790	0
8	20240703	205300	1273519290	18790	18790	18790	18790	0
9	20240703	205200	1273519290	18790	18790	18790	18790	0
10	20240703	205100	1273519290	18790	18790	18790	18790	0
11	20240703	205000	1273519290	18790	18790	18790	18790	0
12	20240703	204900	1273519290	18790	18790	18790	18790	0
13	20240703	204800	1273519290	18790	18790	18790	18790	0
14	20240703	204700	1273519290	18790	18790	18790	18790	0
15	20240703	204600	1273519290	18790	18790	18790	18790	0
16	20240703	204500	1273519290	18790	18790	18790	18790	0
17	20240703	204400	1273519290	18790	18790	18790	18790	0
18	20240703	204300	1273519290	18790	18790	18790	18790	0
19	20240703	204200	1273519290	18790	18790	18790	18790	0
20	20240703	204100	1273519290	18790	18790	18790	18790	0
21	20240703	204000	1273519290	18790	18790	18790	18790	0
22	20240703	203900	1273519290	18790	18790	18790	18790	0
23	20240703	203800	1273519290	18790	18790	18790	18790	0
24	20240703	203700	1273519290	18790	18790	18790	18790	0
25	20240703	203600	1273519290	18790	18790	18790	18790	0
26	20240703	203500	1273519290	18790	18790	18790	18790	0
27	20240703	203400	1273519290	18790	18790	18790	18790	0
28	20240703	203300	1273519290	18790	18790	18790	18790	0
29	20240703	203200	1273519290	18790	18790	18790	18790	0
30	20240703	203100	1273519290	18790	18790	18790	18790	0
31	20240703	203000	1273519290	18790	18790	18790	18790	0
32	20240703	202900	1273519290	18790	18790	18790	18790	1362
33	20240703	202800	1273519290	18790	18790	18790	18790	0
34	20240703	202700	1273519290	18790	18790	18790	18790	0
35	20240703	202600	1273519290	18790	18790	18790	18790	0
36	20240703	202500	1273519290	18790	18790	18790	18790	0
37	20240703	202400	1273519290	18790	18790	18790	18790	0
38	20240703	202300	1273519290	18790	18790	18790	18790	0
39	20240703	202200	1273519290	18790	18790	18790	18790	0
40	20240703	202100	1273519290	18790	18790	18790	18790	0
41	20240703	202000	1273519290	18790	18790	18790	18790	0
42	20240703	201900	1273519290	18790	18790	18790	18790	0
43	20240703	201800	1273519290	18790	18790	18790	18790	0
44	20240703	201700	1273519290	18790	18790	18790	18790	0
45	20240703	201600	1273519290	18790	18790	18790	18790	0
46	20240703	201500	1273519290	18790	18790	18790	18790	0
47	20240703	201400	1273519290	18790	18790	18790	18790	0
48	20240703	201300	1273519290	18790	18790	18790	18790	0
49	20240703	201200	1273519290	18790	18790	18790	18790	0
50	20240703	201100	1273519290	18790	18790	18790	18790	0
51	20240703	201000	1273519290	18790	18790	18790	18790	0
52	20240703	200900	1273519290	18790	18790	18790	18790	0
53	20240703	200800	1273519290	18790	18790	18790	18790	0
54	20240703	200700	1273519290	18790	18790	18790	18790	0
55	20240703	200600	1273519290	18790	18790	18790	18790	0
56	20240703	200500	1273519290	18790	18790	18790	18790	0
57	20240703	200400	1273519290	18790	18790	18790	18790	0
58	20240703	200300	1273519290	18790	18790	18790	18790	0
59	20240703	200200	1273519290	18790	18790	18790	18790	0
60	20240703	200100	1273519290	18790	18790	18790	18790	0
61	20240703	200000	1273519290	18790	18790	18790	18790	0
62	20240703	195900	1273519290	18790	18790	18790	18790	1362
63	20240703	195800	1273519290	18790	18790	18790	18790	0
64	20240703	195700	1273519290	18790	18790	18790	18790	0
65	20240703	195600	1273519290	18790	18790	18790	18790	0
66	20240703	195500	1273519290	18790	18790	18790	18790	0
67	20240703	195400	1273519290	18790	18790	18790	18790	0
68	20240703	195300	1273519290	18790	18790	18790	18790	0
69	20240703	195200	1273519290	18790	18790	18790	18790	0
70	20240703	195100	1273519290	18790	18790	18790	18790	0
71	20240703	195000	1273519290	18790	18790	18790	18790	0
72	20240703	194900	1273519290	18790	18790	18790	18790	0
73	20240703	194800	1273519290	18790	18790	18790	18790	0
74	20240703	194700	1273519290	18790	18790	18790	18790	0
75	20240703	194600	1273519290	18790	18790	18790	18790	0
76	20240703	194500	1273519290	18790	18790	18790	18790	0
77	20240703	194400	1273519290	18790	18790	18790	18790	0
78	20240703	194300	1273519290	18790	18790	18790	18790	0
79	20240703	194200	1273519290	18790	18790	18790	18790	0
80	20240703	194100	1273519290	18790	18790	18790	18790	0
81	20240703	194000	1273519290	18790	18790	18790	18790	0
82	20240703	193900	1273519290	18790	18790	18790	18790	0
83	20240703	193800	1273519290	18790	18790	18790	18790	0
84	20240703	193700	1273519290	18790	18790	18790	18790	0
85	20240703	193600	1273519290	18790	18790	18790	18790	0
86	20240703	193500	1273519290	18790	18790	18790	18790	0
87	20240703	193400	1273519290	18790	18790	18790	18790	0
88	20240703	193300	1273519290	18790	18790	18790	18790	0
89	20240703	193200	1273519290	18790	18790	18790	18790	0
90	20240703	193100	1273519290	18790	18790	18790	18790	0
91	20240703	193000	1273519290	18790	18790	18790	18790	0
92	20240703	192900	1273519290	18790	18790	18790	18790	1362
93	20240703	192800	1273519290	18790	18790	18790	18790	0
94	20240703	192700	1273519290	18790	18790	18790	18790	0
95	20240703	192600	1273519290	18790	18790	18790	18790	0
96	20240703	192500	1273519290	18790	18790	18790	18790	0
97	20240703	192400	1273519290	18790	18790	18790	18790	0
98	20240703	192300	1273519290	18790	18790	18790	18790	0
99	20240703	192200	1273519290	18790	18790	18790	18790	0
100	20240703	192100	1273519290	18790	18790	18790	18790	0
101	20240703	192000	1273519290	18790	18790	18790	18790	0
102	20240703	191900	1273519290	18790	18790	18790	18790	0
103	20240703	191800	1273519290	18790	18790	18790	18790	0
104	20240703	191700	1273519290	18790	18790	18790	18790	0
105	20240703	191600	1273519290	18790	18790	18790	18790	0
106	20240703	191500	1273519290	18790	18790	18790	18790	0
107	20240703	191400	1273519290	18790	18790	18790	18790	0
108	20240703	191300	1273519290	18790	18790	18790	18790	0
109	20240703	191200	1273519290	18790	18790	18790	18790	0
110	20240703	191100	1273519290	18790	18790	18790	18790	0
111	20240703	191000	1273519290	18790	18790	18790	18790	0
112	20240703	190900	1273519290	18790	18790	18790	18790	0
113	20240703	190800	1273519290	18790	18790	18790	18790	0
114	20240703	190700	1273519290	18790	18790	18790	18790	0
115	20240703	190600	1273519290	18790	18790	18790	18790	0
116	20240703	190500	1273519290	18790	18790	18790	18790	0
117	20240703	190400	1273519290	18790	18790	18790	18790	0
118	20240703	190300	1273519290	18790	18790	18790	18790	0
119	20240703	190200	1273519290	18790	18790	18790	18790	0
120	20240703	190100	1273519290	18790	18790	18790	18790	0
121	20240703	190000	1273519290	18790	18790	18790	18790	0
122	20240703	185900	1273519290	18790	18790	18790	18790	1362
123	20240703	185800	1273519290	18790	18790	18790	18790	0
124	20240703	185700	1273519290	18790	18790	18790	18790	0
125	20240703	185600	1273519290	18790	18790	18790	18790	0
126	20240703	185500	1273519290	18790	18790	18790	18790	0
127	20240703	185400	1273519290	18790	18790	18790	18790	0
128	20240703	185300	1273519290	18790	18790	18790	18790	0
129	20240703	185200	1273519290	18790	18790	18790	18790	0
130	20240703	185100	1273519290	18790	18790	18790	18790	0
131	20240703	185000	1273519290	18790	18790	18790	18790	0
132	20240703	184900	1273519290	18790	18790	18790	18790	0
133	20240703	184800	1273519290	18790	18790	18790	18790	0
134	20240703	184700	1273519290	18790	18790	18790	18790	0
135	20240703	184600	1273519290	18790	18790	18790	18790	0
136	20240703	184500	1273519290	18790	18790	18790	18790	0
137	20240703	184400	1273519290	18790	18790	18790	18790	0
138	20240703	184300	1273519290	18790	18790	18790	18790	0
139	20240703	184200	1273519290	18790	18790	18790	18790	0
140	20240703	184100	1273519290	18790	18790	18790	18790	0
141	20240703	184000	1273519290	18790	18790	18790	18790	0
142	20240703	183900	1273519290	18790	18790	18790	18790	0
143	20240703	183800	1273519290	18790	18790	18790	18790	0
144	20240703	183700	1273519290	18790	18790	18790	18790	0
145	20240703	183600	1273519290	18790	18790	18790	18790	0
146	20240703	183500	1273519290	18790	18790	18790	18790	0
147	20240703	183400	1273519290	18790	18790	18790	18790	0
148	20240703	183300	1273519290	18790	18790	18790	18790	0
149	20240703	183200	1273519290	18790	18790	18790	18790	0
150	20240703	183100	1273519290	18790	18790	18790	18790	0
151	20240703	183000	1273519290	18790	18790	18790	18790	0
152	20240703	182900	1273519290	18790	18790	18790	18790	1362
153	20240703	182800	1273519290	18790	18790	18790	18790	0
154	20240703	182700	1273519290	18790	18790	18790	18790	0
155	20240703	182600	1273519290	18790	18790	18790	18790	0
156	20240703	182500	1273519290	18790	18790	18790	18790	0
157	20240703	182400	1273519290	18790	18790	18790	18790	0
158	20240703	182300	1273519290	18790	18790	18790	18790	0
159	20240703	182200	1273519290	18790	18790	18790	18790	0
160	20240703	182100	1273519290	18790	18790	18790	18790	0
161	20240703	182000	1273519290	18790	18790	18790	18790	0
162	20240703	181900	1273519290	18790	18790	18790	18790	0
163	20240703	181800	1273519290	18790	18790	18790	18790	0
164	20240703	181700	1273519290	18790	18790	18790	18790	0
165	20240703	181600	1273519290	18790	18790	18790	18790	0
166	20240703	181500	1273519290	18790	18790	18790	18790	0
167	20240703	181400	1273519290	18790	18790	18790	18790	0
168	20240703	181300	1273519290	18790	18790	18790	18790	0
169	20240703	181200	1273519290	18790	18790	18790	18790	0
170	20240703	181100	1273519290	18790	18790	18790	18790	0
171	20240703	181000	1273519290	18790	18790	18790	18790	0
172	20240703	180900	1273519290	18790	18790	18790	18790	0
173	20240703	180800	1273519290	18790	18790	18790	18790	0
174	20240703	180700	1273519290	18790	18790	18790	18790	0
175	20240703	180600	1273519290	18790	18790	18790	18790	0
176	20240703	180500	1273519290	18790	18790	18790	18790	0
177	20240703	180400	1273519290	18790	18790	18790	18790	0
178	20240703	180300	1273519290	18790	18790	18790	18790	0
179	20240703	180200	1273519290	18790	18790	18790	18790	0
180	20240703	180100	1273519290	18790	18790	18790	18790	0
181	20240703	180000	1273519290	18790	18790	18790	18790	0
182	20240703	175900	1273519290	18790	18790	18790	18790	1362
183	20240703	175800	1273519290	18790	18790	18790	18790	0
184	20240703	175700	1273519290	18790	18790	18790	18790	0
185	20240703	175600	1273519290	18790	18790	18790	18790	0
186	20240703	175500	1273519290	18790	18790	18790	18790	0
187	20240703	175400	1273519290	18790	18790	18790	18790	0
188	20240703	175300	1273519290	18790	18790	18790	18790	0
189	20240703	175200	1273519290	18790	18790	18790	18790	0
190	20240703	175100	1273519290	18790	18790	18790	18790	0
191	20240703	175000	1273519290	18790	18790	18790	18790	0
192	20240703	174900	1273519290	18790	18790	18790	18790	0
193	20240703	174800	1273519290	18790	18790	18790	18790	0
194	20240703	174700	1273519290	18790	18790	18790	18790	0
195	20240703	174600	1273519290	18790	18790	18790	18790	0
196	20240703	174500	1273519290	18790	18790	18790	18790	0
197	20240703	174400	1273519290	18790	18790	18790	18790	0
198	20240703	174300	1273519290	18790	18790	18790	18790	0
199	20240703	174200	1273519290	18790	18790	18790	18790	0
200	20240703	174100	1273519290	18790	18790	18790	18790	0
201	20240703	174000	1273519290	18790	18790	18790	18790	0
202	20240703	173900	1273519290	18790	18790	18790	18790	0
203	20240703	173800	1273519290	18790	18790	18790	18790	0
204	20240703	173700	1273519290	18790	18790	18790	18790	0
205	20240703	173600	1273519290	18790	18790	18790	18790	0
206	20240703	173500	1273519290	18790	18790	18790	18790	0
207	20240703	173400	1273519290	18790	18790	18790	18790	0
208	20240703	173300	1273519290	18790	18790	18790	18790	0
209	20240703	173200	1273519290	18790	18790	18790	18790	0
210	20240703	173100	1273519290	18790	18790	18790	18790	0
211	20240703	173000	1273519290	18790	18790	18790	18790	0
212	20240703	172900	1273519290	18790	18790	18790	18790	1362
213	20240703	172800	1273519290	18790	18790	18790	18790	0
214	20240703	172700	1273519290	18790	18790	18790	18790	0
215	20240703	172600	1273519290	18790	18790	18790	18790	0
216	20240703	172500	1273519290	18790	18790	18790	18790	0
217	20240703	172400	1273519290	18790	18790	18790	18790	0
218	20240703	172300	1273519290	18790	18790	18790	18790	0
219	20240703	172200	1273519290	18790	18790	18790	18790	0
220	20240703	172100	1273519290	18790	18790	18790	18790	0
221	20240703	172000	1273519290	18790	18790	18790	18790	0
222	20240703	171900	1273519290	18790	18790	18790	18790	0
223	20240703	171800	1273519290	18790	18790	18790	18790	0
224	20240703	171700	1273519290	18790	18790	18790	18790	0
225	20240703	171600	1273519290	18790	18790	18790	18790	0
226	20240703	171500	1273519290	18790	18790	18790	18790	0
227	20240703	171400	1273519290	18790	18790	18790	18790	0
228	20240703	171300	1273519290	18790	18790	18790	18790	0
229	20240703	171200	1273519290	18790	18790	18790	18790	0
230	20240703	171100	1273519290	18790	18790	18790	18790	0
231	20240703	171000	1273519290	18790	18790	18790	18790	0
232	20240703	170900	1273519290	18790	18790	18790	18790	0
233	20240703	170800	1273519290	18790	18790	18790	18790	0
234	20240703	170700	1273519290	18790	18790	18790	18790	0
235	20240703	170600	1273519290	18790	18790	18790	18790	0
236	20240703	170500	1273519290	18790	18790	18790	18790	0
237	20240703	170400	1273519290	18790	18790	18790	18790	0
238	20240703	170300	1273519290	18790	18790	18790	18790	0
239	20240703	170200	1273519290	18790	18790	18790	18790	0
240	20240703	170100	1273519290	18790	18790	18790	18790	0
241	20240703	170000	1273519290	18790	18790	18790	18790	0
242	20240703	165900	1273519290	18790	18790	18790	18790	1362
243	20240703	165800	1273519290	18790	18790	18790	18790	0
244	20240703	165700	1273519290	18790	18790	18790	18790	0
245	20240703	165600	1273519290	18790	18790	18790	18790	0
246	20240703	165500	1273519290	18790	18790	18790	18790	0
247	20240703	165400	1273519290	18790	18790	18790	18790	0
248	20240703	165300	1273519290	18790	18790	18790	18790	0
249	20240703	165200	1273519290	18790	18790	18790	18790	0
250	20240703	165100	1273519290	18790	18790	18790	18790	0
251	20240703	165000	1273519290	18790	18790	18790	18790	0
252	20240703	164900	1273519290	18790	18790	18790	18790	0
253	20240703	164800	1273519290	18790	18790	18790	18790	0
254	20240703	164700	1273519290	18790	18790	18790	18790	0
255	20240703	164600	1273519290	18790	18790	18790	18790	0
256	20240703	164500	1273519290	18790	18790	18790	18790	0
257	20240703	164400	1273519290	18790	18790	18790	18790	0
258	20240703	164300	1273519290	18790	18790	18790	18790	0
259	20240703	164200	1273519290	18790	18790	18790	18790	0
260	20240703	164100	1273519290	18790	18790	18790	18790	0
261	20240703	164000	1273519290	18790	18790	18790	18790	0
262	20240703	163900	1273519290	18790	18790	18790	18790	0
263	20240703	163800	1273519290	18790	18790	18790	18790	0
264	20240703	163700	1273519290	18790	18790	18790	18790	0
265	20240703	163600	1273519290	18790	18790	18790	18790	0
266	20240703	163500	1273519290	18790	18790	18790	18790	0
267	20240703	163400	1273519290	18790	18790	18790	18790	0
268	20240703	163300	1273519290	18790	18790	18790	18790	0
269	20240703	163200	1273519290	18790	18790	18790	18790	0
270	20240703	163100	1273519290	18790	18790	18790	18790	0
271	20240703	163000	1273519290	18790	18790	18790	18790	0
272	20240703	162900	1273519290	18790	18790	18790	18790	1362
273	20240703	162800	1273519290	18790	18790	18790	18790	0
274	20240703	162700	1273519290	18790	18790	18790	18790	0
275	20240703	162600	1273519290	18790	18790	18790	18790	0
276	20240703	162500	1273519290	18790	18790	18790	18790	0
277	20240703	162400	1273519290	18790	18790	18790	18790	0
278	20240703	162300	1273519290	18790	18790	18790	18790	0
279	20240703	162200	1273519290	18790	18790	18790	18790	0
280	20240703	162100	1273519290	18790	18790	18790	18790	0
281	20240703	162000	1273519290	18790	18790	18790	18790	0
282	20240703	161900	1273519290	18790	18790	18790	18790	0
283	20240703	161800	1273519290	18790	18790	18790	18790	0
284	20240703	161700	1273519290	18790	18790	18790	18790	0
285	20240703	161600	1273519290	18790	18790	18790	18790	0
286	20240703	161500	1273519290	18790	18790	18790	18790	0
287	20240703	161400	1273519290	18790	18790	18790	18790	0
288	20240703	161300	1273519290	18790	18790	18790	18790	0
289	20240703	161200	1273519290	18790	18790	18790	18790	0
290	20240703	161100	1273519290	18790	18790	18790	18790	0
291	20240703	161000	1273519290	18790	18790	18790	18790	0
292	20240703	160900	1273519290	18790	18790	18790	18790	0
293	20240703	160800	1273519290	18790	18790	18790	18790	0
294	20240703	160700	1273519290	18790	18790	18790	18790	0
295	20240703	160600	1273519290	18790	18790	18790	18790	0
296	20240703	160500	1273519290	18790	18790	18790	18790	0
297	20240703	160400	1273519290	18790	18790	18790	18790	0
298	20240703	160300	1273519290	18790	18790	18790	18790	0
299	20240703	160200	1273519290	18790	18790	18790	18790	0
300	20240703	160100	1273519290	18790	18790	18790	18790	0
301	20240703	160000	1273519290	18790	18790	18790	18790	0
302	20240703	155900	1273519290	18790	18790	18790	18790	1362
303	20240703	155800	1273519290	18790	18790	18790	18790	0
304	20240703	155700	1273519290	18790	18790	18790	18790	0
305	20240703	155600	1273519290	18790	18790	18790	18790	0
306	20240703	155500	1273519290	18790	18790	18790	18790	0
307	20240703	155400	1273519290	18790	18790	18790	18790	0
308	20240703	155300	1273519290	18790	18790	18790	18790	0
309	20240703	155200	1273519290	18790	18790	18790	18790	0
310	20240703	155100	1273519290	18790	18790	18790	18790	0
311	20240703	155000	1273519290	18790	18790	18790	18790	0
312	20240703	154900	1273519290	18790	18790	18790	18790	0
313	20240703	154800	1273519290	18790	18790	18790	18790	0
314	20240703	154700	1273519290	18790	18790	18790	18790	0
315	20240703	154600	1273519290	18790	18790	18790	18790	0
316	20240703	154500	1273519290	18790	18790	18790	18790	0
317	20240703	154400	1273519290	18790	18790	18790	18790	0
318	20240703	154300	1273519290	18790	18790	18790	18790	0
319	20240703	154200	1273519290	18790	18790	18790	18790	0
320	20240703	154100	1273519290	18790	18790	18790	18790	0
321	20240703	154000	1273519290	18790	18790	18790	18790	0
322	20240703	153900	1273519290	18790	18790	18790	18790	0
323	20240703	153800	1273519290	18790	18790	18790	18790	0
324	20240703	153700	1273519290	18790	18790	18790	18790	0
325	20240703	153600	1273519290	18790	18790	18790	18790	0
326	20240703	153500	1273519290	18790	18790	18790	18790	0
327	20240703	153400	1273519290	18790	18790	18790	18790	0
328	20240703	153300	1273519290	18790	18790	18790	18790	0
329	20240703	153200	1273519290	18790	18790	18790	18790	0
330	20240703	153100	1273519290	18790	18790	18790	18790	0
331	20240703	153000	1273519290	18790	18790	18790	18790	1362
332	20240703	152900	1247927310	18790	18790	18790	18790	0
333	20240703	152800	1247927310	18790	18790	18790	18790	0
334	20240703	152700	1247927310	18790	18790	18790	18790	0
335	20240703	152600	1247927310	18790	18790	18790	18790	0
336	20240703	152500	1247927310	18790	18790	18790	18790	0
337	20240703	152400	1247927310	18790	18790	18790	18790	0
338	20240703	152300	1247927310	18790	18790	18790	18790	0
339	20240703	152200	1247927310	18790	18790	18790	18790	0
340	20240703	152100	1247927310	18790	18790	18790	18790	0
341	20240703	152000	1247927310	18790	18790	18790	18790	0
342	20240703	151900	1247927310	18790	18630	18790	18620	115
343	20240703	151800	1245774370	18630	18630	18630	18630	8
344	20240703	151700	1245625330	18630	18630	18630	18630	33
345	20240703	151600	1245010540	18630	18630	18630	18630	58
346	20240703	151500	1243930000	18620	18640	18700	18620	305
347	20240703	151400	1238240250	18640	18650	18650	18640	224
348	20240703	151300	1234062890	18610	18660	18660	18610	477
349	20240703	151200	1225166370	18700	18730	18730	18700	22
350	20240703	151100	1224754910	18750	18740	18750	18740	10
351	20240703	151000	1224567470	18760	18760	18770	18760	60
352	20240703	150900	1223441840	18800	18800	18800	18800	24
353	20240703	150800	1222990640	18850	18580	18850	18580	529
354	20240703	150700	1213058790	18580	18580	18580	18580	6
355	20240703	150600	1212947310	18580	18580	18580	18580	34
356	20240703	150500	1212315590	18580	18590	18600	18580	28
357	20240703	150400	1211795110	18580	18580	18580	18580	27
358	20240703	150300	1211293450	18580	18580	18580	18580	33
359	20240703	150200	1210680310	18590	18610	18610	18590	776
360	20240703	150100	1196246580	18610	18630	18630	18610	497
361	20240703	150000	1186990790	18630	18630	18630	18630	78
362	20240703	145900	1185537650	18630	18630	18630	18630	30
363	20240703	145800	1184978750	18650	18640	18650	18640	50
364	20240703	145700	1184046700	18630	18640	18640	18630	198
365	20240703	145600	1180357950	18670	18680	18680	18650	889
366	20240703	145500	1163759540	18680	18680	18680	18680	29
367	20240703	145400	1163217820	18680	18680	18680	18680	42
368	20240703	145300	1162433260	18680	18680	18680	18680	9
369	20240703	145200	1162265140	18680	18690	18690	18680	47
370	20240703	145100	1161387170	18680	18680	18680	18680	59
371	20240703	145000	1160285050	18680	18680	18680	18680	31
372	20240703	144900	1159705970	18680	18690	18690	18680	5
373	20240703	144800	1159612550	18690	18680	18690	18680	28
374	20240703	144700	1159089470	18680	18680	18680	18680	0
375	20240703	144600	1159089470	18680	18650	18680	18650	214
376	20240703	144500	1155095110	18650	18650	18650	18650	143
377	20240703	144400	1152428160	18650	18650	18650	18650	438
378	20240703	144300	1144259460	18650	18670	18670	18650	530
379	20240703	144200	1134369720	18670	18670	18670	18670	30
380	20240703	144100	1133809620	18670	18660	18670	18660	32
381	20240703	144000	1133212240	18650	18700	18700	18650	607
382	20240703	143900	1121889070	18690	18690	18690	18680	596
383	20240703	143800	1110749860	18720	18720	18720	18720	86
384	20240703	143700	1109139940	18720	18660	18720	18660	124
385	20240703	143600	1106821500	18660	18650	18660	18650	5
386	20240703	143500	1106728210	18620	18620	18620	18620	0
387	20240703	143400	1106728210	18620	18570	18620	18570	206
388	20240703	143300	1102895160	18570	18570	18570	18570	42
389	20240703	143200	1102115220	18560	18550	18560	18550	34
390	20240703	143100	1101484270	18550	18550	18550	18550	65
391	20240703	143000	1100278520	18550	18550	18550	18550	107
392	20240703	142900	1098293670	18550	18550	18550	18550	230
393	20240703	142800	1094027170	18550	18550	18550	18550	32
394	20240703	142700	1093433570	18550	18560	18560	18550	30
395	20240703	142600	1092877050	18550	18550	18550	18550	9
396	20240703	142500	1092710100	18550	18550	18550	18550	32
397	20240703	142400	1092116500	18550	18550	18550	18550	47
398	20240703	142300	1091244650	18550	18550	18550	18550	26
399	20240703	142200	1090762350	18560	18550	18560	18550	5
400	20240703	142100	1090669590	18550	18530	18550	18530	77
401	20240703	142000	1089241980	18530	18530	18530	18530	28
402	20240703	141900	1088723140	18530	18530	18530	18530	33
403	20240703	141800	1088111650	18530	18520	18530	18520	37
404	20240703	141700	1087426300	18530	18520	18530	18520	9
405	20240703	141600	1087259560	18520	18500	18520	18500	71
406	20240703	141500	1085944930	18500	18500	18510	18500	19
407	20240703	141400	1085593330	18500	18520	18520	18500	882
408	20240703	141300	1069272000	18520	18520	18520	18520	75
409	20240703	141200	1067883000	18510	18520	18540	18510	134
410	20240703	141100	1065400170	18520	18520	18520	18520	230
411	20240703	141000	1061140570	18530	18520	18530	18520	67
412	20240703	140900	1059899680	18540	18520	18540	18520	40
413	20240703	140800	1059158780	18520	18520	18520	18520	9
414	20240703	140700	1058992100	18530	18520	18530	18520	230
415	20240703	140600	1054732490	18520	18520	18520	18520	27
416	20240703	140500	1054232450	18520	18520	18530	18520	121
417	20240703	140400	1051991480	18510	18510	18510	18510	9
418	20240703	140300	1051824890	18510	18520	18520	18510	41
419	20240703	140200	1051065870	18510	18520	18520	18510	122
420	20240703	140100	1048807200	18520	18530	18530	18520	173
421	20240703	140000	1045603200	18530	18530	18530	18510	243
422	20240703	135900	1041104510	18530	18510	18530	18510	199
423	20240703	135800	1037417490	18510	18510	18520	18510	31
424	20240703	135700	1036843660	18520	18520	18520	18510	32
425	20240703	135600	1036251260	18520	18520	18520	18520	3
426	20240703	135500	1036195700	18510	18500	18510	18500	135
427	20240703	135400	1033697770	18510	18510	18510	18510	10
428	20240703	135300	1033512670	18510	18510	18510	18510	55
429	20240703	135200	1032494620	18510	18510	18510	18510	59
430	20240703	135100	1031402530	18510	18510	18510	18510	15
431	20240703	135000	1031124880	18510	18510	18510	18510	3
432	20240703	134900	1031069350	18510	18520	18520	18510	120
433	20240703	134800	1028848110	18530	18520	18530	18520	67
434	20240703	134700	1027607240	18520	18510	18520	18500	46
435	20240703	134600	1026755810	18520	18500	18520	18500	63
436	20240703	134500	1025589750	18510	18510	18510	18510	7
437	20240703	134400	1025460180	18510	18510	18510	18500	108
438	20240703	134300	1023462130	18500	18500	18500	18500	0
439	20240703	134200	1023462130	18500	18540	18540	18500	1006
440	20240703	134100	1004842830	18540	18530	18540	18530	13
441	20240703	134000	1004601880	18530	18530	18530	18520	65
442	20240703	133900	1003397900	18520	18520	18520	18520	33
443	20240703	133800	1002786740	18520	18530	18530	18510	37
444	20240703	133700	1002101510	18530	18530	18530	18530	0
445	20240703	133600	1002101510	18530	18520	18530	18520	189
446	20240703	133500	998599780	18510	18500	18510	18500	30
447	20240703	133400	998044740	18500	18510	18510	18500	341
448	20240703	133300	991733160	18510	18510	18510	18510	32
449	20240703	133200	991140840	18520	18510	18520	18510	14
450	20240703	133100	990881620	18510	18510	18510	18510	180
451	20240703	133000	987549820	18510	18530	18530	18510	684
452	20240703	132900	974883610	18520	18520	18520	18520	33
453	20240703	132800	974272450	18520	18530	18530	18520	101
454	20240703	132700	972401300	18530	18530	18530	18530	250
455	20240703	132600	967768800	18520	18520	18520	18520	53
456	20240703	132500	966787240	18520	18540	18540	18520	363
457	20240703	132400	960060180	18540	18550	18550	18540	39
458	20240703	132300	959336800	18550	18570	18570	18550	121
459	20240703	132200	957089910	18570	18570	18570	18570	31
460	20240703	132100	956514240	18580	18580	18580	18570	52
461	20240703	132000	955548240	18580	18600	18600	18580	551
462	20240703	131900	945305110	18610	18610	18610	18600	1500
463	20240703	131800	917397730	18610	18610	18610	18610	3
464	20240703	131700	917341900	18610	18630	18630	18610	269
465	20240703	131600	912333100	18630	18640	18640	18630	66
466	20240703	131500	911103400	18640	18650	18650	18640	15
467	20240703	131400	910823710	18650	18650	18650	18650	3
468	20240703	131300	910767760	18660	18670	18670	18650	247
469	20240703	131200	906158430	18670	18680	18680	18670	28
470	20240703	131100	905635450	18700	18760	18760	18680	2406
471	20240703	131000	860614200	18750	18750	18750	18750	100
472	20240703	130900	858739200	18750	18750	18750	18750	0
473	20240703	130800	858739200	18750	18760	18810	18750	433
474	20240703	130700	850619340	18760	18760	18760	18760	5
475	20240703	130600	850525540	18750	18750	18750	18750	0
476	20240703	130500	850525540	18750	18750	18750	18750	0
477	20240703	130400	850525540	18750	18750	18750	18750	0
478	20240703	130300	850525540	18750	18750	18750	18750	0
479	20240703	130200	850525540	18750	18750	18750	18750	0
480	20240703	130100	850525540	18750	18750	18750	18750	0
481	20240703	130000	850525540	18750	18750	18750	18750	0
482	20240703	125900	850525540	18750	18750	18750	18750	1
483	20240703	125800	850506790	18750	18770	18830	18750	308
484	20240703	125700	844729170	18830	18830	18830	18830	50
485	20240703	125600	843787670	18840	18840	18840	18840	0
486	20240703	125500	843787670	18840	18840	18840	18840	0
487	20240703	125400	843787670	18840	18840	18840	18840	0
488	20240703	125300	843787670	18840	18840	18840	18840	2
489	20240703	125200	843749990	18850	18850	18850	18850	0
490	20240703	125100	843749990	18850	18850	18850	18850	0
491	20240703	125000	843749990	18850	18850	18850	18850	0
492	20240703	124900	843749990	18850	18850	18850	18850	0
493	20240703	124800	843749990	18850	18850	18850	18850	0
494	20240703	124700	843749990	18850	18760	18850	18760	261
495	20240703	124600	838853540	18760	18760	18760	18760	1
496	20240703	124500	838834780	18850	18850	18850	18850	5
497	20240703	124400	838740530	18850	18850	18850	18850	5
498	20240703	124300	838646280	18850	18850	18850	18850	5
499	20240703	124200	838552030	18850	18850	18850	18850	5
500	20240703	124100	838457780	18850	18850	18850	18850	0
501	20240703	124000	838457780	18850	18850	18850	18850	0
502	20240703	123900	838457780	18850	18850	18850	18850	0
503	20240703	123800	838457780	18850	18850	18850	18850	0
504	20240703	123700	838457780	18850	18750	18850	18750	256
505	20240703	123600	833657680	18850	18850	18850	18850	1
506	20240703	123500	833638830	18750	18770	18770	18750	270
507	20240703	123400	828575710	18770	18770	18770	18770	0
508	20240703	123300	828575710	18770	18840	18840	18770	251
509	20240703	123200	823859500	18840	18840	18840	18840	19
510	20240703	123100	823501540	18840	18840	18840	18840	0
511	20240703	123000	823501540	18840	18840	18840	18840	2
512	20240703	122900	823463860	18840	18840	18840	18840	0
513	20240703	122800	823463860	18840	18840	18840	18840	60
514	20240703	122700	822333460	18840	18840	18840	18840	0
515	20240703	122600	822333460	18840	18840	18840	18840	0
516	20240703	122500	822333460	18840	18840	18840	18840	0
517	20240703	122400	822333460	18840	18810	18840	18790	301
518	20240703	122300	816677290	18810	18810	18810	18810	60
519	20240703	122200	815548690	18850	18850	18850	18850	0
520	20240703	122100	815548690	18850	18850	18850	18850	0
521	20240703	122000	815548690	18850	18850	18850	18850	0
522	20240703	121900	815548690	18850	18850	18850	18850	2
523	20240703	121800	815510990	18850	18850	18850	18850	335
524	20240703	121700	809196240	18860	18860	18860	18860	57
525	20240703	121600	808121220	18860	18860	18860	18860	0
526	20240703	121500	808121220	18860	18860	18860	18860	30
527	20240703	121400	807555420	18860	18860	18860	18860	5
528	20240703	121300	807461120	18860	18860	18860	18860	50
529	20240703	121200	806518120	18860	18860	18860	18860	0
530	20240703	121100	806518120	18860	18860	18860	18860	0
531	20240703	121000	806518120	18860	18860	18860	18860	0
532	20240703	120900	806518120	18860	18860	18860	18860	0
533	20240703	120800	806518120	18860	18860	18860	18860	0
534	20240703	120700	806518120	18860	18860	18860	18860	0
535	20240703	120600	806518120	18860	18860	18860	18860	0
536	20240703	120500	806518120	18860	18860	18860	18860	0
537	20240703	120400	806518120	18860	18860	18860	18860	0
538	20240703	120300	806518120	18860	18860	18860	18860	0
539	20240703	120200	806518120	18860	18860	18860	18860	0
540	20240703	120100	806518120	18860	18860	18860	18860	3
541	20240703	120000	806461540	18860	18860	18860	18860	5
542	20240703	115900	806367240	18850	18850	18850	18850	89
543	20240703	115800	804689590	18850	18850	18850	18850	0
544	20240703	115700	804689590	18850	18850	18850	18850	0
545	20240703	115600	804689590	18850	18850	18850	18850	65
546	20240703	115500	803464340	18850	18850	18850	18850	10
547	20240703	115400	803275840	18850	18850	18850	18850	10
548	20240703	115300	803087340	18850	18900	18900	18850	96
549	20240703	115200	801273940	18900	18850	18900	18850	303
550	20240703	115100	795547490	18850	18850	18850	18850	5
551	20240703	115000	795453240	18900	18900	18900	18900	0
552	20240703	114900	795453240	18900	18870	18900	18870	14
553	20240703	114800	795188760	18870	18870	18870	18870	10
554	20240703	114700	795000060	18850	18870	18870	18850	63
555	20240703	114600	793811450	18850	18850	18850	18850	0
556	20240703	114500	793811450	18850	18860	18860	18850	66
557	20240703	114400	792567250	18850	18850	18850	18850	15
558	20240703	114300	792284500	18850	18850	18850	18850	0
559	20240703	114200	792284500	18850	18850	18850	18850	100
560	20240703	114100	790399500	18850	18850	18850	18850	0
561	20240703	114000	790399500	18850	18840	18850	18840	264
562	20240703	113900	785423940	18850	18850	18850	18850	0
563	20240703	113800	785423940	18850	18850	18850	18850	2
564	20240703	113700	785386240	18870	18870	18870	18870	0
565	20240703	113600	785386240	18870	18870	18870	18870	0
566	20240703	113500	785386240	18870	18800	18870	18790	26
567	20240703	113400	784897470	18800	18800	18800	18800	0
568	20240703	113300	784897470	18800	18800	18800	18800	1
569	20240703	113200	784878670	18800	18800	18800	18800	28
570	20240703	113100	784352270	18800	18800	18800	18800	47
571	20240703	113000	783468670	18800	18860	18860	18800	335
572	20240703	112900	777168110	18870	18870	18870	18870	3
573	20240703	112800	777111500	18870	18880	18880	18870	12
574	20240703	112700	776885010	18880	18900	18900	18880	16
575	20240703	112600	776582710	18900	18900	18900	18900	10
576	20240703	112500	776393710	18900	18900	18900	18900	0
577	20240703	112400	776393710	18900	18900	18900	18900	0
578	20240703	112300	776393710	18900	18900	18900	18890	20
579	20240703	112200	776015720	18900	18900	18900	18900	4
580	20240703	112100	775940120	18900	18890	18900	18890	9
581	20240703	112000	775770050	18890	18900	18900	18890	27
582	20240703	111900	775259760	18900	18900	18900	18900	0
583	20240703	111800	775259760	18900	18850	18900	18850	3
584	20240703	111700	775203110	18900	18800	18900	18800	100
585	20240703	111600	773318400	18800	18790	18800	18790	5
586	20240703	111500	773224410	18800	18770	18800	18770	111
587	20240703	111400	771140460	18770	18750	18770	18750	83
588	20240703	111300	769582590	18740	18740	18740	18740	26
589	20240703	111200	769095350	18720	18740	18740	18720	17
590	20240703	111100	768776800	18730	18740	18740	18730	5
591	20240703	111000	768683140	18740	18770	18770	18740	3
592	20240703	110900	768626890	18770	18770	18770	18770	52
593	20240703	110800	767650850	18730	18720	18730	18720	429
594	20240703	110700	759615750	18700	18680	18700	18670	200
595	20240703	110600	755877820	18720	18720	18720	18720	107
596	20240703	110500	753874780	18720	18720	18720	18720	1
597	20240703	110400	753856060	18670	18670	18670	18670	73
598	20240703	110300	752493150	18650	18650	18650	18650	0
599	20240703	110200	752493150	18650	18650	18650	18650	100
600	20240703	110100	750628150	18650	18650	18650	18650	161
601	20240703	110000	747625500	18670	18670	18670	18670	2
602	20240703	105900	747588160	18670	18670	18670	18670	24
603	20240703	105800	747140080	18670	18670	18670	18670	2
604	20240703	105700	747102740	18650	18650	18650	18650	0
605	20240703	105600	747102740	18650	18650	18650	18650	470
606	20240703	105500	738337240	18660	18650	18660	18650	105
607	20240703	105400	736378940	18650	18650	18650	18650	0
608	20240703	105300	736378940	18650	18660	18660	18650	310
609	20240703	105200	730596980	18670	18670	18670	18670	1
610	20240703	105100	730578310	18660	18660	18660	18660	1
611	20240703	105000	730559650	18650	18670	18670	18640	849
612	20240703	104900	714725820	18670	18690	18690	18650	319
613	20240703	104800	708772880	18700	18690	18700	18690	153
614	20240703	104700	705911790	18660	18660	18660	18660	1
615	20240703	104600	705893130	18660	18650	18660	18650	195
616	20240703	104500	702256330	18650	18650	18650	18650	1
617	20240703	104400	702237680	18650	18650	18650	18650	116
618	20240703	104300	700074280	18650	18650	18650	18650	0
619	20240703	104200	700074280	18650	18650	18650	18650	5
620	20240703	104100	699981030	18650	18650	18650	18650	10
621	20240703	104000	699794530	18650	18630	18650	18610	46
622	20240703	103900	698938360	18630	18630	18630	18630	6
623	20240703	103800	698826580	18630	18630	18630	18630	1
624	20240703	103700	698807950	18610	18610	18610	18610	311
625	20240703	103600	693020240	18610	18610	18610	18610	0
626	20240703	103500	693020240	18610	18630	18650	18610	151
627	20240703	103400	690205070	18610	18660	18660	18610	68
628	20240703	103300	688938670	18650	18650	18650	18650	0
629	20240703	103200	688938670	18650	18650	18650	18650	0
630	20240703	103100	688938670	18650	18650	18650	18610	271
631	20240703	103000	683893240	18650	18620	18650	18620	19
632	20240703	102900	683539250	18620	18620	18620	18620	42
633	20240703	102800	682757210	18620	18640	18640	18620	105
634	20240703	102700	680802030	18650	18650	18650	18650	2
635	20240703	102600	680764730	18640	18620	18640	18620	196
636	20240703	102500	677113290	18630	18620	18630	18610	151
637	20240703	102400	674302410	18620	18630	18630	18620	4
638	20240703	102300	674227920	18630	18630	18630	18630	105
639	20240703	102200	672271770	18640	18630	18640	18630	265
640	20240703	102100	667333350	18640	18650	18650	18640	9
641	20240703	102000	667165580	18650	18650	18650	18650	119
642	20240703	101900	664946230	18650	18700	18700	18630	593
643	20240703	101800	653880520	18700	18700	18700	18700	0
644	20240703	101700	653880520	18700	18700	18700	18700	3
645	20240703	101600	653824420	18700	18720	18720	18690	1137
646	20240703	101500	632563590	18730	18730	18730	18730	1
647	20240703	101400	632544860	18730	18730	18730	18730	4
648	20240703	101300	632469940	18720	18750	18750	18720	695
649	20240703	101200	619450480	18770	18770	18770	18770	5
650	20240703	101100	619356630	18770	18780	18780	18750	19
651	20240703	101000	619000090	18780	18780	18780	18780	10
652	20240703	100900	618812290	18780	18780	18780	18760	144
653	20240703	100800	616110740	18780	18780	18780	18780	7
654	20240703	100700	615979280	18780	18780	18780	18780	8
655	20240703	100600	615829040	18780	18780	18780	18780	20
656	20240703	100500	615453440	18780	18760	18780	18760	2
657	20240703	100400	615415900	18730	18730	18730	18730	6
658	20240703	100300	615303520	18760	18760	18760	18760	364
659	20240703	100200	608474880	18760	18760	18760	18750	941
660	20240703	100100	590825240	18760	18780	18780	18760	642
661	20240703	100000	578776890	18780	18780	18780	18780	9
662	20240703	095900	578607870	18770	18770	18770	18770	1
663	20240703	095800	578589100	18770	18760	18770	18760	29
664	20240703	095700	578045050	18760	18650	18760	18650	2356
665	20240703	095600	534009760	18630	18640	18640	18630	30
666	20240703	095500	533450840	18640	18630	18640	18630	7
667	20240703	095400	533320380	18630	18650	18650	18630	112
668	20240703	095300	531233790	18640	18720	18720	18620	3271
669	20240703	095200	470178760	18710	18720	18720	18710	34
670	20240703	095100	469542310	18750	18750	18750	18750	3
671	20240703	095000	469486060	18720	18720	18730	18720	186
672	20240703	094900	466003550	18700	18670	18700	18670	1079
673	20240703	094800	445849830	18650	18630	18650	18620	882
674	20240703	094700	429417130	18650	18630	18660	18620	582
675	20240703	094600	418567310	18630	18650	18650	18630	154
676	20240703	094500	415696920	18650	18680	18680	18650	161
677	20240703	094400	412693900	18680	18710	18710	18680	535
678	20240703	094300	402691750	18730	18740	18740	18620	1192
679	20240703	094200	380409490	18760	18790	18790	18750	1123
680	20240703	094100	359327970	18810	18810	18810	18810	200
681	20240703	094000	355565970	18810	18790	18810	18790	80
682	20240703	093900	354061370	18780	18790	18790	18780	124
683	20240703	093800	351732410	18780	18780	18790	18780	507
684	20240703	093700	342209940	18790	18790	18790	18760	61
685	20240703	093600	341063780	18780	18790	18790	18750	995
686	20240703	093500	322391710	18790	18820	18840	18790	355
687	20240703	093400	315711200	18800	18750	18800	18750	306
688	20240703	093300	309966270	18750	18760	18760	18750	306
689	20240703	093200	304226320	18760	18790	18790	18760	128
690	20240703	093100	301824730	18790	18820	18830	18790	708
691	20240703	093000	288509020	18820	18850	18850	18820	296
692	20240703	092900	282930790	18850	18920	18920	18850	1692
693	20240703	092800	250987970	18910	18910	18920	18910	402
694	20240703	092700	243384550	18910	18960	18960	18910	1746
695	20240703	092600	210336500	18960	18960	18960	18960	1
696	20240703	092500	210317540	18950	18990	18990	18950	138
697	20240703	092400	207702350	18950	18960	18990	18950	388
698	20240703	092300	200339990	19080	18970	19080	18960	9
699	20240703	092200	200169220	18960	18960	18960	18960	16
700	20240703	092100	199865860	18920	18920	18920	18920	0
701	20240703	092000	199865860	18920	18920	18920	18920	0
702	20240703	091900	199865860	18920	18890	18920	18880	1403
703	20240703	091800	173348620	18880	18880	18880	18850	203
704	20240703	091700	169517230	18880	19000	19000	18880	375
705	20240703	091600	162419960	19000	19050	19050	19000	1417
706	20240703	091500	135490840	19050	19050	19050	19050	119
707	20240703	091400	133223890	19050	19020	19050	19020	210
708	20240703	091300	129223690	19010	19080	19080	19010	418
709	20240703	091200	121275110	19100	19170	19170	19080	1391
710	20240703	091100	94659040	19170	19180	19180	19170	120
711	20240703	091000	92357640	19170	19230	19230	19170	1297
712	20240703	090900	67433930	19230	19330	19330	19230	295
713	20240703	090800	61753880	19330	19330	19330	19330	58
714	20240703	090700	60632740	19330	19310	19330	19310	64
715	20240703	090600	59396620	19310	19290	19310	19290	78
716	20240703	090500	57891060	19220	19300	19300	19220	126
717	20240703	090400	55468310	19210	19170	19280	19170	282
718	20240703	090300	50041420	19160	19130	19160	19130	132
719	20240703	090200	47515620	19130	19260	19260	19130	1569
720	20240703	090100	17425680	19260	19410	19410	19260	375
721	20240703	090000	10151430	19410	19410	19410	19410	523