KissMeData/145990/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203300	1579981900	49800	49800	49800	49800	453
3	20240703	203200	1579981900	49800	49800	49800	49800	0
4	20240703	203100	1579981900	49800	49800	49800	49800	0
5	20240703	203000	1579981900	49800	49800	49800	49800	0
6	20240703	202900	1579981900	49800	49800	49800	49800	0
7	20240703	202800	1579981900	49800	49800	49800	49800	0
8	20240703	202700	1579981900	49800	49800	49800	49800	0
9	20240703	202600	1579981900	49800	49800	49800	49800	0
10	20240703	202500	1579981900	49800	49800	49800	49800	0
11	20240703	202400	1579981900	49800	49800	49800	49800	0
12	20240703	202300	1579981900	49800	49800	49800	49800	0
13	20240703	202200	1579981900	49800	49800	49800	49800	0
14	20240703	202100	1579981900	49800	49800	49800	49800	0
15	20240703	202000	1579981900	49800	49800	49800	49800	0
16	20240703	201900	1579981900	49800	49800	49800	49800	0
17	20240703	201800	1579981900	49800	49800	49800	49800	0
18	20240703	201700	1579981900	49800	49800	49800	49800	0
19	20240703	201600	1579981900	49800	49800	49800	49800	0
20	20240703	201500	1579981900	49800	49800	49800	49800	0
21	20240703	201400	1579981900	49800	49800	49800	49800	0
22	20240703	201300	1579981900	49800	49800	49800	49800	0
23	20240703	201200	1579981900	49800	49800	49800	49800	0
24	20240703	201100	1579981900	49800	49800	49800	49800	0
25	20240703	201000	1579981900	49800	49800	49800	49800	0
26	20240703	200900	1579981900	49800	49800	49800	49800	0
27	20240703	200800	1579981900	49800	49800	49800	49800	0
28	20240703	200700	1579981900	49800	49800	49800	49800	0
29	20240703	200600	1579981900	49800	49800	49800	49800	0
30	20240703	200500	1579981900	49800	49800	49800	49800	0
31	20240703	200400	1579981900	49800	49800	49800	49800	0
32	20240703	200300	1579981900	49800	49800	49800	49800	453
33	20240703	200200	1579981900	49800	49800	49800	49800	0
34	20240703	200100	1579981900	49800	49800	49800	49800	0
35	20240703	200000	1579981900	49800	49800	49800	49800	0
36	20240703	195900	1579981900	49800	49800	49800	49800	0
37	20240703	195800	1579981900	49800	49800	49800	49800	0
38	20240703	195700	1579981900	49800	49800	49800	49800	0
39	20240703	195600	1579981900	49800	49800	49800	49800	0
40	20240703	195500	1579981900	49800	49800	49800	49800	0
41	20240703	195400	1579981900	49800	49800	49800	49800	0
42	20240703	195300	1579981900	49800	49800	49800	49800	0
43	20240703	195200	1579981900	49800	49800	49800	49800	0
44	20240703	195100	1579981900	49800	49800	49800	49800	0
45	20240703	195000	1579981900	49800	49800	49800	49800	0
46	20240703	194900	1579981900	49800	49800	49800	49800	0
47	20240703	194800	1579981900	49800	49800	49800	49800	0
48	20240703	194700	1579981900	49800	49800	49800	49800	0
49	20240703	194600	1579981900	49800	49800	49800	49800	0
50	20240703	194500	1579981900	49800	49800	49800	49800	0
51	20240703	194400	1579981900	49800	49800	49800	49800	0
52	20240703	194300	1579981900	49800	49800	49800	49800	0
53	20240703	194200	1579981900	49800	49800	49800	49800	0
54	20240703	194100	1579981900	49800	49800	49800	49800	0
55	20240703	194000	1579981900	49800	49800	49800	49800	0
56	20240703	193900	1579981900	49800	49800	49800	49800	0
57	20240703	193800	1579981900	49800	49800	49800	49800	0
58	20240703	193700	1579981900	49800	49800	49800	49800	0
59	20240703	193600	1579981900	49800	49800	49800	49800	0
60	20240703	193500	1579981900	49800	49800	49800	49800	0
61	20240703	193400	1579981900	49800	49800	49800	49800	0
62	20240703	193300	1579981900	49800	49800	49800	49800	453
63	20240703	193200	1579981900	49800	49800	49800	49800	0
64	20240703	193100	1579981900	49800	49800	49800	49800	0
65	20240703	193000	1579981900	49800	49800	49800	49800	0
66	20240703	192900	1579981900	49800	49800	49800	49800	0
67	20240703	192800	1579981900	49800	49800	49800	49800	0
68	20240703	192700	1579981900	49800	49800	49800	49800	0
69	20240703	192600	1579981900	49800	49800	49800	49800	0
70	20240703	192500	1579981900	49800	49800	49800	49800	0
71	20240703	192400	1579981900	49800	49800	49800	49800	0
72	20240703	192300	1579981900	49800	49800	49800	49800	0
73	20240703	192200	1579981900	49800	49800	49800	49800	0
74	20240703	192100	1579981900	49800	49800	49800	49800	0
75	20240703	192000	1579981900	49800	49800	49800	49800	0
76	20240703	191900	1579981900	49800	49800	49800	49800	0
77	20240703	191800	1579981900	49800	49800	49800	49800	0
78	20240703	191700	1579981900	49800	49800	49800	49800	0
79	20240703	191600	1579981900	49800	49800	49800	49800	0
80	20240703	191500	1579981900	49800	49800	49800	49800	0
81	20240703	191400	1579981900	49800	49800	49800	49800	0
82	20240703	191300	1579981900	49800	49800	49800	49800	0
83	20240703	191200	1579981900	49800	49800	49800	49800	0
84	20240703	191100	1579981900	49800	49800	49800	49800	0
85	20240703	191000	1579981900	49800	49800	49800	49800	0
86	20240703	190900	1579981900	49800	49800	49800	49800	0
87	20240703	190800	1579981900	49800	49800	49800	49800	0
88	20240703	190700	1579981900	49800	49800	49800	49800	0
89	20240703	190600	1579981900	49800	49800	49800	49800	0
90	20240703	190500	1579981900	49800	49800	49800	49800	0
91	20240703	190400	1579981900	49800	49800	49800	49800	0
92	20240703	190300	1579981900	49800	49800	49800	49800	453
93	20240703	190200	1579981900	49800	49800	49800	49800	0
94	20240703	190100	1579981900	49800	49800	49800	49800	0
95	20240703	190000	1579981900	49800	49800	49800	49800	0
96	20240703	185900	1579981900	49800	49800	49800	49800	0
97	20240703	185800	1579981900	49800	49800	49800	49800	0
98	20240703	185700	1579981900	49800	49800	49800	49800	0
99	20240703	185600	1579981900	49800	49800	49800	49800	0
100	20240703	185500	1579981900	49800	49800	49800	49800	0
101	20240703	185400	1579981900	49800	49800	49800	49800	0
102	20240703	185300	1579981900	49800	49800	49800	49800	0
103	20240703	185200	1579981900	49800	49800	49800	49800	0
104	20240703	185100	1579981900	49800	49800	49800	49800	0
105	20240703	185000	1579981900	49800	49800	49800	49800	0
106	20240703	184900	1579981900	49800	49800	49800	49800	0
107	20240703	184800	1579981900	49800	49800	49800	49800	0
108	20240703	184700	1579981900	49800	49800	49800	49800	0
109	20240703	184600	1579981900	49800	49800	49800	49800	0
110	20240703	184500	1579981900	49800	49800	49800	49800	0
111	20240703	184400	1579981900	49800	49800	49800	49800	0
112	20240703	184300	1579981900	49800	49800	49800	49800	0
113	20240703	184200	1579981900	49800	49800	49800	49800	0
114	20240703	184100	1579981900	49800	49800	49800	49800	0
115	20240703	184000	1579981900	49800	49800	49800	49800	0
116	20240703	183900	1579981900	49800	49800	49800	49800	0
117	20240703	183800	1579981900	49800	49800	49800	49800	0
118	20240703	183700	1579981900	49800	49800	49800	49800	0
119	20240703	183600	1579981900	49800	49800	49800	49800	0
120	20240703	183500	1579981900	49800	49800	49800	49800	0
121	20240703	183400	1579981900	49800	49800	49800	49800	0
122	20240703	183300	1579981900	49800	49800	49800	49800	453
123	20240703	183200	1579981900	49800	49800	49800	49800	0
124	20240703	183100	1579981900	49800	49800	49800	49800	0
125	20240703	183000	1579981900	49800	49800	49800	49800	0
126	20240703	182900	1579981900	49800	49800	49800	49800	0
127	20240703	182800	1579981900	49800	49800	49800	49800	0
128	20240703	182700	1579981900	49800	49800	49800	49800	0
129	20240703	182600	1579981900	49800	49800	49800	49800	0
130	20240703	182500	1579981900	49800	49800	49800	49800	0
131	20240703	182400	1579981900	49800	49800	49800	49800	0
132	20240703	182300	1579981900	49800	49800	49800	49800	0
133	20240703	182200	1579981900	49800	49800	49800	49800	0
134	20240703	182100	1579981900	49800	49800	49800	49800	0
135	20240703	182000	1579981900	49800	49800	49800	49800	0
136	20240703	181900	1579981900	49800	49800	49800	49800	0
137	20240703	181800	1579981900	49800	49800	49800	49800	0
138	20240703	181700	1579981900	49800	49800	49800	49800	0
139	20240703	181600	1579981900	49800	49800	49800	49800	0
140	20240703	181500	1579981900	49800	49800	49800	49800	0
141	20240703	181400	1579981900	49800	49800	49800	49800	0
142	20240703	181300	1579981900	49800	49800	49800	49800	0
143	20240703	181200	1579981900	49800	49800	49800	49800	0
144	20240703	181100	1579981900	49800	49800	49800	49800	0
145	20240703	181000	1579981900	49800	49800	49800	49800	0
146	20240703	180900	1579981900	49800	49800	49800	49800	0
147	20240703	180800	1579981900	49800	49800	49800	49800	0
148	20240703	180700	1579981900	49800	49800	49800	49800	0
149	20240703	180600	1579981900	49800	49800	49800	49800	0
150	20240703	180500	1579981900	49800	49800	49800	49800	0
151	20240703	180400	1579981900	49800	49800	49800	49800	0
152	20240703	180300	1579981900	49800	49800	49800	49800	453
153	20240703	180200	1579981900	49800	49800	49800	49800	0
154	20240703	180100	1579981900	49800	49800	49800	49800	0
155	20240703	180000	1579981900	49800	49800	49800	49800	0
156	20240703	175900	1579981900	49800	49800	49800	49800	0
157	20240703	175800	1579981900	49800	49800	49800	49800	0
158	20240703	175700	1579981900	49800	49800	49800	49800	0
159	20240703	175600	1579981900	49800	49800	49800	49800	0
160	20240703	175500	1579981900	49800	49800	49800	49800	0
161	20240703	175400	1579981900	49800	49800	49800	49800	0
162	20240703	175300	1579981900	49800	49800	49800	49800	0
163	20240703	175200	1579981900	49800	49800	49800	49800	0
164	20240703	175100	1579981900	49800	49800	49800	49800	0
165	20240703	175000	1579981900	49800	49800	49800	49800	0
166	20240703	174900	1579981900	49800	49800	49800	49800	0
167	20240703	174800	1579981900	49800	49800	49800	49800	0
168	20240703	174700	1579981900	49800	49800	49800	49800	0
169	20240703	174600	1579981900	49800	49800	49800	49800	0
170	20240703	174500	1579981900	49800	49800	49800	49800	0
171	20240703	174400	1579981900	49800	49800	49800	49800	0
172	20240703	174300	1579981900	49800	49800	49800	49800	0
173	20240703	174200	1579981900	49800	49800	49800	49800	0
174	20240703	174100	1579981900	49800	49800	49800	49800	0
175	20240703	174000	1579981900	49800	49800	49800	49800	0
176	20240703	173900	1579981900	49800	49800	49800	49800	0
177	20240703	173800	1579981900	49800	49800	49800	49800	0
178	20240703	173700	1579981900	49800	49800	49800	49800	0
179	20240703	173600	1579981900	49800	49800	49800	49800	0
180	20240703	173500	1579981900	49800	49800	49800	49800	0
181	20240703	173400	1579981900	49800	49800	49800	49800	0
182	20240703	173300	1579981900	49800	49800	49800	49800	453
183	20240703	173200	1579981900	49800	49800	49800	49800	0
184	20240703	173100	1579981900	49800	49800	49800	49800	0
185	20240703	173000	1579981900	49800	49800	49800	49800	0
186	20240703	172900	1579981900	49800	49800	49800	49800	0
187	20240703	172800	1579981900	49800	49800	49800	49800	0
188	20240703	172700	1579981900	49800	49800	49800	49800	0
189	20240703	172600	1579981900	49800	49800	49800	49800	0
190	20240703	172500	1579981900	49800	49800	49800	49800	0
191	20240703	172400	1579981900	49800	49800	49800	49800	0
192	20240703	172300	1579981900	49800	49800	49800	49800	0
193	20240703	172200	1579981900	49800	49800	49800	49800	0
194	20240703	172100	1579981900	49800	49800	49800	49800	0
195	20240703	172000	1579981900	49800	49800	49800	49800	0
196	20240703	171900	1579981900	49800	49800	49800	49800	0
197	20240703	171800	1579981900	49800	49800	49800	49800	0
198	20240703	171700	1579981900	49800	49800	49800	49800	0
199	20240703	171600	1579981900	49800	49800	49800	49800	0
200	20240703	171500	1579981900	49800	49800	49800	49800	0
201	20240703	171400	1579981900	49800	49800	49800	49800	0
202	20240703	171300	1579981900	49800	49800	49800	49800	0
203	20240703	171200	1579981900	49800	49800	49800	49800	0
204	20240703	171100	1579981900	49800	49800	49800	49800	0
205	20240703	171000	1579981900	49800	49800	49800	49800	0
206	20240703	170900	1579981900	49800	49800	49800	49800	0
207	20240703	170800	1579981900	49800	49800	49800	49800	0
208	20240703	170700	1579981900	49800	49800	49800	49800	0
209	20240703	170600	1579981900	49800	49800	49800	49800	0
210	20240703	170500	1579981900	49800	49800	49800	49800	0
211	20240703	170400	1579981900	49800	49800	49800	49800	0
212	20240703	170300	1579981900	49800	49800	49800	49800	453
213	20240703	170200	1579981900	49800	49800	49800	49800	0
214	20240703	170100	1579981900	49800	49800	49800	49800	0
215	20240703	170000	1579981900	49800	49800	49800	49800	0
216	20240703	165900	1579981900	49800	49800	49800	49800	0
217	20240703	165800	1579981900	49800	49800	49800	49800	0
218	20240703	165700	1579981900	49800	49800	49800	49800	0
219	20240703	165600	1579981900	49800	49800	49800	49800	0
220	20240703	165500	1579981900	49800	49800	49800	49800	0
221	20240703	165400	1579981900	49800	49800	49800	49800	0
222	20240703	165300	1579981900	49800	49800	49800	49800	0
223	20240703	165200	1579981900	49800	49800	49800	49800	0
224	20240703	165100	1579981900	49800	49800	49800	49800	0
225	20240703	165000	1579981900	49800	49800	49800	49800	0
226	20240703	164900	1579981900	49800	49800	49800	49800	0
227	20240703	164800	1579981900	49800	49800	49800	49800	0
228	20240703	164700	1579981900	49800	49800	49800	49800	0
229	20240703	164600	1579981900	49800	49800	49800	49800	0
230	20240703	164500	1579981900	49800	49800	49800	49800	0
231	20240703	164400	1579981900	49800	49800	49800	49800	0
232	20240703	164300	1579981900	49800	49800	49800	49800	0
233	20240703	164200	1579981900	49800	49800	49800	49800	0
234	20240703	164100	1579981900	49800	49800	49800	49800	0
235	20240703	164000	1579981900	49800	49800	49800	49800	0
236	20240703	163900	1579981900	49800	49800	49800	49800	0
237	20240703	163800	1579981900	49800	49800	49800	49800	0
238	20240703	163700	1579981900	49800	49800	49800	49800	0
239	20240703	163600	1579981900	49800	49800	49800	49800	0
240	20240703	163500	1579981900	49800	49800	49800	49800	0
241	20240703	163400	1579981900	49800	49800	49800	49800	0
242	20240703	163300	1579981900	49800	49800	49800	49800	453
243	20240703	163200	1579981900	49800	49800	49800	49800	0
244	20240703	163100	1579981900	49800	49800	49800	49800	0
245	20240703	163000	1579981900	49800	49800	49800	49800	0
246	20240703	162900	1579981900	49800	49800	49800	49800	0
247	20240703	162800	1579981900	49800	49800	49800	49800	0
248	20240703	162700	1579981900	49800	49800	49800	49800	0
249	20240703	162600	1579981900	49800	49800	49800	49800	0
250	20240703	162500	1579981900	49800	49800	49800	49800	0
251	20240703	162400	1579981900	49800	49800	49800	49800	0
252	20240703	162300	1579981900	49800	49800	49800	49800	0
253	20240703	162200	1579981900	49800	49800	49800	49800	0
254	20240703	162100	1579981900	49800	49800	49800	49800	0
255	20240703	162000	1579981900	49800	49800	49800	49800	0
256	20240703	161900	1579981900	49800	49800	49800	49800	0
257	20240703	161800	1579981900	49800	49800	49800	49800	0
258	20240703	161700	1579981900	49800	49800	49800	49800	0
259	20240703	161600	1579981900	49800	49800	49800	49800	0
260	20240703	161500	1579981900	49800	49800	49800	49800	0
261	20240703	161400	1579981900	49800	49800	49800	49800	0
262	20240703	161300	1579981900	49800	49800	49800	49800	0
263	20240703	161200	1579981900	49800	49800	49800	49800	0
264	20240703	161100	1579981900	49800	49800	49800	49800	0
265	20240703	161000	1579981900	49800	49800	49800	49800	0
266	20240703	160900	1579981900	49800	49800	49800	49800	0
267	20240703	160800	1579981900	49800	49800	49800	49800	0
268	20240703	160700	1579981900	49800	49800	49800	49800	0
269	20240703	160600	1579981900	49800	49800	49800	49800	0
270	20240703	160500	1579981900	49800	49800	49800	49800	0
271	20240703	160400	1579981900	49800	49800	49800	49800	0
272	20240703	160300	1579981900	49800	49800	49800	49800	453
273	20240703	160200	1579981900	49800	49800	49800	49800	0
274	20240703	160100	1579981900	49800	49800	49800	49800	0
275	20240703	160000	1579981900	49800	49800	49800	49800	0
276	20240703	155900	1579981900	49800	49800	49800	49800	0
277	20240703	155800	1579981900	49800	49800	49800	49800	0
278	20240703	155700	1579981900	49800	49800	49800	49800	0
279	20240703	155600	1579981900	49800	49800	49800	49800	0
280	20240703	155500	1579981900	49800	49800	49800	49800	0
281	20240703	155400	1579981900	49800	49800	49800	49800	0
282	20240703	155300	1579981900	49800	49800	49800	49800	0
283	20240703	155200	1579981900	49800	49800	49800	49800	0
284	20240703	155100	1579981900	49800	49800	49800	49800	0
285	20240703	155000	1579981900	49800	49800	49800	49800	0
286	20240703	154900	1579981900	49800	49800	49800	49800	0
287	20240703	154800	1579981900	49800	49800	49800	49800	0
288	20240703	154700	1579981900	49800	49800	49800	49800	0
289	20240703	154600	1579981900	49800	49800	49800	49800	0
290	20240703	154500	1579981900	49800	49800	49800	49800	0
291	20240703	154400	1579981900	49800	49800	49800	49800	0
292	20240703	154300	1579981900	49800	49800	49800	49800	0
293	20240703	154200	1579981900	49800	49800	49800	49800	0
294	20240703	154100	1579981900	49800	49800	49800	49800	0
295	20240703	154000	1579981900	49800	49800	49800	49800	0
296	20240703	153900	1579981900	49800	49800	49800	49800	0
297	20240703	153800	1579981900	49800	49800	49800	49800	0
298	20240703	153700	1579981900	49800	49800	49800	49800	0
299	20240703	153600	1579981900	49800	49800	49800	49800	0
300	20240703	153500	1579981900	49800	49800	49800	49800	0
301	20240703	153400	1579981900	49800	49800	49800	49800	0
302	20240703	153300	1579981900	49800	49800	49800	49800	453
303	20240703	153200	1579981900	49800	49800	49800	49800	0
304	20240703	153100	1579981900	49800	49800	49800	49800	0
305	20240703	153000	1579981900	49800	49800	49800	49800	453
306	20240703	152900	1557422500	49800	49800	49800	49800	0
307	20240703	152800	1557422500	49800	49800	49800	49800	0
308	20240703	152700	1557422500	49800	49800	49800	49800	0
309	20240703	152600	1557422500	49800	49800	49800	49800	0
310	20240703	152500	1557422500	49800	49800	49800	49800	0
311	20240703	152400	1557422500	49800	49800	49800	49800	0
312	20240703	152300	1557422500	49800	49800	49800	49800	0
313	20240703	152200	1557422500	49800	49800	49800	49800	0
314	20240703	152100	1557422500	49800	49800	49800	49800	0
315	20240703	152000	1557422500	49800	49800	49800	49800	0
316	20240703	151900	1557422500	49800	49800	49900	49800	13
317	20240703	151800	1556774750	49700	49700	49750	49650	241
318	20240703	151700	1544796100	49800	49950	49950	49700	357
319	20240703	151600	1527036650	49950	49950	49950	49950	21
320	20240703	151500	1525987700	49950	49800	49950	49800	96
321	20240703	151400	1521205000	49900	49900	49950	49900	228
322	20240703	151300	1509827350	49900	49850	49900	49850	53
323	20240703	151200	1507185200	49850	49850	49850	49850	26
324	20240703	151100	1505889100	49800	49850	49850	49800	263
325	20240703	151000	1492789200	49850	49800	49850	49800	10
326	20240703	150900	1492291000	49750	49750	49750	49750	34
327	20240703	150800	1490599500	49750	49750	49750	49750	80
328	20240703	150700	1486619500	49750	49750	49750	49750	30
329	20240703	150600	1485127000	49750	49750	49750	49700	428
330	20240703	150500	1463837000	49800	49800	49800	49750	32
331	20240703	150400	1462244300	49800	49800	49800	49800	17
332	20240703	150300	1461397700	49800	49800	49800	49800	60
333	20240703	150200	1458409700	49800	49800	49800	49800	7
334	20240703	150100	1458061100	49750	49800	49800	49750	35
335	20240703	150000	1456319600	49800	49800	49800	49750	25
336	20240703	145900	1455074700	49800	49800	49800	49800	22
337	20240703	145800	1453979100	49800	49800	49800	49800	4
338	20240703	145700	1453779900	49750	49750	49750	49750	175
339	20240703	145600	1445073650	49750	49750	49750	49750	200
340	20240703	145500	1435123650	49750	49750	49750	49750	0
341	20240703	145400	1435123650	49750	49750	49750	49750	1
342	20240703	145300	1435073900	49750	49750	49750	49750	167
343	20240703	145200	1426765650	49800	49800	49800	49800	17
344	20240703	145100	1425919050	49800	49800	49800	49800	4
345	20240703	145000	1425719850	49750	49750	49750	49750	407
346	20240703	144900	1405471600	49750	49750	49750	49750	8
347	20240703	144800	1405073600	49750	49750	49750	49750	4
348	20240703	144700	1404874600	49750	49750	49750	49750	125
349	20240703	144600	1398655850	49750	49750	49750	49750	86
350	20240703	144500	1394377350	49750	49750	49750	49750	0
351	20240703	144400	1394377350	49750	49700	49750	49700	19
352	20240703	144300	1393432850	49750	49750	49750	49750	4
353	20240703	144200	1393233850	49700	49750	49750	49700	5
354	20240703	144100	1392985200	49700	49700	49700	49700	55
355	20240703	144000	1390251700	49700	49700	49700	49700	75
356	20240703	143900	1386524200	49700	49700	49750	49700	261
357	20240703	143800	1373552450	49750	49750	49750	49750	4
358	20240703	143700	1373353450	49750	49750	49750	49750	4
359	20240703	143600	1373154450	49750	49750	49750	49750	4
360	20240703	143500	1372955450	49750	49750	49750	49750	1
361	20240703	143400	1372905700	49750	49750	49750	49750	4
362	20240703	143300	1372706700	49750	49750	49750	49700	16
363	20240703	143200	1371910800	49750	49700	49750	49700	7
364	20240703	143100	1371562700	49750	49750	49750	49750	4
365	20240703	143000	1371363700	49750	49750	49750	49750	0
366	20240703	142900	1371363700	49750	49750	49750	49700	78
367	20240703	142800	1367484400	49750	49700	49750	49700	57
368	20240703	142700	1364650400	49750	49750	49750	49750	6
369	20240703	142600	1364351900	49750	49750	49750	49750	5
370	20240703	142500	1364103150	49750	49750	49750	49750	5
371	20240703	142400	1363854400	49750	49750	49750	49750	5
372	20240703	142300	1363605650	49750	49750	49750	49750	22
373	20240703	142200	1362511150	49750	49750	49750	49750	5
374	20240703	142100	1362262400	49700	49700	49700	49700	0
375	20240703	142000	1362262400	49700	49700	49700	49700	20
376	20240703	141900	1361268400	49700	49700	49700	49700	2
377	20240703	141800	1361169000	49700	49700	49700	49700	0
378	20240703	141700	1361169000	49700	49700	49700	49700	50
379	20240703	141600	1358684000	49750	49700	49750	49700	99
380	20240703	141500	1353762700	49750	49750	49750	49750	4
381	20240703	141400	1353563700	49750	49750	49750	49750	22
382	20240703	141300	1352469200	49750	49750	49750	49750	0
383	20240703	141200	1352469200	49750	49750	49750	49750	4
384	20240703	141100	1352270200	49750	49750	49750	49750	4
385	20240703	141000	1352071200	49750	49750	49750	49750	0
386	20240703	140900	1352071200	49750	49750	49750	49750	4
387	20240703	140800	1351872200	49750	49750	49750	49750	2
388	20240703	140700	1351772700	49750	49750	49750	49750	18
389	20240703	140600	1350877200	49700	49700	49700	49700	45
390	20240703	140500	1348640700	49750	49750	49750	49750	10
391	20240703	140400	1348143200	49750	49700	49750	49700	23
392	20240703	140300	1346999200	49700	49700	49750	49700	3
393	20240703	140200	1346850050	49750	49750	49750	49750	13
394	20240703	140100	1346203300	49750	49700	49750	49700	6
395	20240703	140000	1345905050	49700	49700	49700	49700	0
396	20240703	135900	1345905050	49700	49750	49750	49700	199
397	20240703	135800	1336014300	49750	49750	49750	49750	0
398	20240703	135700	1336014300	49750	49750	49750	49750	4
399	20240703	135600	1335815300	49750	49750	49750	49750	40
400	20240703	135500	1333825300	49750	49750	49750	49750	4
401	20240703	135400	1333626300	49700	49700	49700	49700	0
402	20240703	135300	1333626300	49700	49650	49700	49650	78
403	20240703	135200	1329752200	49650	49650	49650	49650	0
404	20240703	135100	1329752200	49650	49650	49650	49650	29
405	20240703	135000	1328312350	49650	49650	49650	49650	0
406	20240703	134900	1328312350	49650	49650	49650	49650	0
407	20240703	134800	1328312350	49650	49650	49650	49650	0
408	20240703	134700	1328312350	49650	49650	49650	49650	0
409	20240703	134600	1328312350	49650	49700	49700	49650	76
410	20240703	134500	1324538750	49700	49700	49700	49700	10
411	20240703	134400	1324041750	49700	49750	49750	49650	967
412	20240703	134300	1276015150	49750	49750	49750	49750	19
413	20240703	134200	1275069900	49750	49750	49750	49750	6
414	20240703	134100	1274771400	49750	49700	49750	49700	44
415	20240703	134000	1272584550	49650	49650	49650	49650	6
416	20240703	133900	1272286650	49650	49600	49650	49600	28
417	20240703	133800	1270897650	49650	49650	49650	49650	5
418	20240703	133700	1270649400	49650	49650	49650	49650	0
419	20240703	133600	1270649400	49650	49650	49650	49650	4
420	20240703	133500	1270450800	49650	49650	49650	49650	1
421	20240703	133400	1270401150	49650	49650	49650	49650	8
422	20240703	133300	1270003950	49650	49650	49650	49650	60
423	20240703	133200	1267024950	49650	49650	49650	49650	6
424	20240703	133100	1266727050	49600	49650	49650	49600	51
425	20240703	133000	1264197400	49650	49650	49650	49650	0
426	20240703	132900	1264197400	49650	49650	49650	49650	58
427	20240703	132800	1261317700	49650	49650	49650	49650	3
428	20240703	132700	1261168750	49650	49650	49650	49650	0
429	20240703	132600	1261168750	49650	49650	49650	49650	2
430	20240703	132500	1261069450	49650	49650	49650	49650	0
431	20240703	132400	1261069450	49650	49650	49650	49650	1
432	20240703	132300	1261019800	49650	49650	49650	49650	33
433	20240703	132200	1259381350	49700	49650	49700	49650	4
434	20240703	132100	1259182600	49650	49650	49650	49650	3
435	20240703	132000	1259033650	49700	49700	49700	49700	45
436	20240703	131900	1256797150	49700	49700	49700	49700	0
437	20240703	131800	1256797150	49700	49700	49700	49700	2
438	20240703	131700	1256697750	49600	49650	49650	49600	450
439	20240703	131600	1234377200	49650	49650	49650	49650	0
440	20240703	131500	1234377200	49650	49650	49650	49650	0
441	20240703	131400	1234377200	49650	49650	49650	49650	259
442	20240703	131300	1221517850	49700	49700	49700	49700	50
443	20240703	131200	1219032850	49750	49750	49750	49750	4
444	20240703	131100	1218833850	49750	49750	49750	49750	4
445	20240703	131000	1218634850	49750	49750	49750	49750	17
446	20240703	130900	1217789100	49750	49750	49750	49750	4
447	20240703	130800	1217590100	49700	49750	49750	49700	15
448	20240703	130700	1216844400	49750	49750	49750	49750	0
449	20240703	130600	1216844400	49750	49700	49750	49700	3
450	20240703	130500	1216695250	49700	49700	49700	49700	0
451	20240703	130400	1216695250	49700	49700	49700	49700	10
452	20240703	130300	1216198250	49700	49700	49700	49700	73
453	20240703	130200	1212570150	49700	49700	49700	49700	8
454	20240703	130100	1212172550	49700	49700	49700	49700	0
455	20240703	130000	1212172550	49700	49700	49700	49700	1
456	20240703	125900	1212122850	49700	49700	49700	49700	0
457	20240703	125800	1212122850	49700	49700	49700	49700	117
458	20240703	125700	1206307950	49750	49800	49800	49750	25
459	20240703	125600	1205064000	49800	49700	49800	49700	10
460	20240703	125500	1204566500	49800	49800	49800	49800	4
461	20240703	125400	1204367300	49700	49700	49700	49700	0
462	20240703	125300	1204367300	49700	49800	49800	49700	5
463	20240703	125200	1204118400	49800	49800	49800	49800	0
464	20240703	125100	1204118400	49800	49750	49800	49750	5
465	20240703	125000	1203869450	49800	49800	49800	49800	0
466	20240703	124900	1203869450	49800	49800	49800	49800	4
467	20240703	124800	1203670250	49800	49750	49800	49750	4
468	20240703	124700	1203471100	49700	49750	49750	49700	152
469	20240703	124600	1195914200	49750	49800	49800	49750	34
470	20240703	124500	1194222500	49800	49800	49800	49800	0
471	20240703	124400	1194222500	49800	49800	49800	49800	4
472	20240703	124300	1194023300	49750	49750	49750	49750	0
473	20240703	124200	1194023300	49750	49700	49750	49700	3
474	20240703	124100	1193874100	49650	49700	49700	49650	237
475	20240703	124000	1182095650	49800	49750	49800	49750	25
476	20240703	123900	1180851850	49800	49800	49800	49800	0
477	20240703	123800	1180851850	49800	49800	49800	49800	0
478	20240703	123700	1180851850	49800	49800	49800	49800	0
479	20240703	123600	1180851850	49800	49650	49800	49650	806
480	20240703	123500	1140759550	49700	49700	49700	49700	10
481	20240703	123400	1140262550	49700	49700	49700	49700	25
482	20240703	123300	1139020050	49600	49650	49650	49600	1221
483	20240703	123200	1078453450	49650	49650	49650	49650	2
484	20240703	123100	1078354150	49650	49700	49700	49650	8
485	20240703	123000	1077956750	49650	49650	49650	49650	22
486	20240703	122900	1076864450	49650	49650	49650	49650	37
487	20240703	122800	1075027400	49650	49650	49650	49650	2
488	20240703	122700	1074928100	49650	49650	49650	49650	148
489	20240703	122600	1067579900	49650	49650	49650	49650	13
490	20240703	122500	1066934450	49650	49650	49650	49650	189
491	20240703	122400	1057550600	49700	49700	49700	49700	2
492	20240703	122300	1057451200	49700	49700	49700	49700	110
493	20240703	122200	1051984200	49700	49700	49700	49700	0
494	20240703	122100	1051984200	49700	49700	49700	49700	23
495	20240703	122000	1050841100	49750	49700	49750	49700	235
496	20240703	121900	1039158900	49700	49700	49700	49700	2
497	20240703	121800	1039059500	49700	49750	49750	49700	43
498	20240703	121700	1036921950	49750	49800	49800	49750	926
499	20240703	121600	990833150	49850	49850	49850	49850	24
500	20240703	121500	989636750	49850	49850	49850	49850	30
501	20240703	121400	988141250	49850	49850	49850	49850	5
502	20240703	121300	987892000	49800	49800	49800	49800	5
503	20240703	121200	987643000	49850	49850	49850	49850	5
504	20240703	121100	987393750	49850	49850	49850	49850	1
505	20240703	121000	987343900	49850	49850	49850	49850	2
506	20240703	120900	987244200	49850	49850	49850	49850	0
507	20240703	120800	987244200	49850	49850	49850	49850	1
508	20240703	120700	987194350	49850	49850	49850	49850	6
509	20240703	120600	986895250	49850	49850	49850	49850	1
510	20240703	120500	986845400	49800	49800	49800	49800	0
511	20240703	120400	986845400	49800	49800	49800	49800	0
512	20240703	120300	986845400	49800	49800	49800	49800	0
513	20240703	120200	986845400	49800	49800	49800	49800	33
514	20240703	120100	985202000	49850	49850	49850	49850	2
515	20240703	120000	985102300	49850	49900	49900	49850	1564
516	20240703	115900	907093550	49950	49950	49950	49950	9
517	20240703	115800	906644000	49950	49950	49950	49950	0
518	20240703	115700	906644000	49950	49950	49950	49950	15
519	20240703	115600	905894750	49900	49900	49900	49900	7
520	20240703	115500	905545450	49900	49900	49900	49900	0
521	20240703	115400	905545450	49900	49900	49900	49900	0
522	20240703	115300	905545450	49900	49900	49900	49900	1
523	20240703	115200	905495550	49900	49900	49900	49900	57
524	20240703	115100	902651250	49900	49900	49900	49900	0
525	20240703	115000	902651250	49900	49900	49900	49900	1
526	20240703	114900	902601350	49900	49900	49900	49900	0
527	20240703	114800	902601350	49900	49900	49900	49900	0
528	20240703	114700	902601350	49900	49950	49950	49900	129
529	20240703	114600	896161750	49950	49950	49950	49950	14
530	20240703	114500	895462450	49950	49950	49950	49950	0
531	20240703	114400	895462450	49950	49900	49950	49900	4
532	20240703	114300	895262800	49900	49900	49900	49900	0
533	20240703	114200	895262800	49900	49950	49950	49900	6
534	20240703	114100	894963200	49900	49900	49900	49900	52
535	20240703	114000	892368400	49900	49900	49900	49900	5
536	20240703	113900	892118900	49850	49850	49850	49850	81
537	20240703	113800	888081050	49800	49800	49800	49800	0
538	20240703	113700	888081050	49800	49800	49800	49800	12
539	20240703	113600	887483450	49850	49850	49850	49850	15
540	20240703	113500	886735700	49850	49850	49850	49750	306
541	20240703	113400	871500450	49800	49800	49800	49800	8
542	20240703	113300	871102050	49800	49800	49800	49800	0
543	20240703	113200	871102050	49800	49800	49800	49800	0
544	20240703	113100	871102050	49800	49800	49800	49800	10
545	20240703	113000	870604050	49850	49850	49850	49850	0
546	20240703	112900	870604050	49850	49800	49850	49800	55
547	20240703	112800	867864550	49800	49850	49850	49800	63
548	20240703	112700	864726550	49850	49850	49850	49850	5
549	20240703	112600	864477300	49850	49850	49850	49850	4
550	20240703	112500	864277900	49850	49850	49850	49850	1
551	20240703	112400	864228050	49850	49850	49850	49850	15
552	20240703	112300	863480300	49850	49800	49850	49800	36
553	20240703	112200	861687400	49800	49800	49800	49800	22
554	20240703	112100	860591800	49800	49800	49800	49800	72
555	20240703	112000	857006200	49800	49800	49800	49750	30
556	20240703	111900	855512700	49800	49850	49850	49800	42
557	20240703	111800	853420950	49850	49850	49850	49850	0
558	20240703	111700	853420950	49850	49850	49850	49850	4
559	20240703	111600	853221550	49750	49750	49750	49750	166
560	20240703	111500	844963050	49750	49750	49750	49750	48
561	20240703	111400	842575050	49700	49750	49750	49700	26
562	20240703	111300	841282550	49750	49750	49750	49750	14
563	20240703	111200	840586050	49750	49750	49750	49750	4
564	20240703	111100	840387050	49700	49750	49750	49700	61
565	20240703	111000	837353900	49750	49750	49750	49700	8
566	20240703	110900	836955950	49750	49750	49750	49750	32
567	20240703	110800	835363950	49750	49750	49750	49750	13
568	20240703	110700	834717200	49750	49700	49750	49700	58
569	20240703	110600	831833700	49700	49750	49750	49700	70
570	20240703	110500	828352200	49700	49700	49700	49700	0
571	20240703	110400	828352200	49700	49700	49700	49700	272
572	20240703	110300	814833800	49700	50000	50000	49700	508
573	20240703	110200	789544350	49800	49800	49800	49800	21
574	20240703	110100	788498550	49800	49800	49800	49800	14
575	20240703	110000	787801350	49800	49750	49800	49700	26
576	20240703	105900	786508600	49750	49750	49750	49750	5
577	20240703	105800	786259850	49700	49700	49700	49700	0
578	20240703	105700	786259850	49700	49700	49800	49700	162
579	20240703	105600	778204450	49700	49650	49800	49600	460
580	20240703	105500	755362900	49650	49700	49700	49650	41
581	20240703	105400	753326050	49700	49700	49700	49700	29
582	20240703	105300	751884750	49600	49600	49600	49600	35
583	20240703	105200	750148750	49600	49650	49650	49600	65
584	20240703	105100	746921550	49650	49600	49650	49600	229
585	20240703	105000	735560500	49650	49650	49650	49600	67
586	20240703	104900	732234200	49650	49650	49650	49650	66
587	20240703	104800	728957300	49650	49700	49700	49650	424
588	20240703	104700	707905550	49700	49850	49850	49700	1264
589	20240703	104600	645063200	49850	49850	49900	49850	196
590	20240703	104500	635291350	49850	49850	49850	49850	81
591	20240703	104400	631253500	49850	49750	49850	49750	36
592	20240703	104300	629460700	49750	49750	49750	49750	210
593	20240703	104200	619013200	49750	49750	49750	49750	0
594	20240703	104100	619013200	49750	49800	49800	49750	258
595	20240703	104000	606165350	49850	49850	49850	49850	5
596	20240703	103900	605916100	49850	49850	49850	49850	7
597	20240703	103800	605567150	49800	49800	49800	49800	0
598	20240703	103700	605567150	49800	49800	49800	49800	0
599	20240703	103600	605567150	49800	49850	49850	49800	121
600	20240703	103500	599541100	49850	49900	49900	49850	84
601	20240703	103400	595350750	49900	49950	49950	49900	14
602	20240703	103300	594651950	49950	49950	49950	49950	0
603	20240703	103200	594651950	49950	49950	49950	49950	5
604	20240703	103100	594402200	49950	49850	50000	49800	61
605	20240703	103000	591361500	49850	49850	49850	49850	13
606	20240703	102900	590713450	49850	49850	49850	49850	50
607	20240703	102800	588220950	49750	49750	49750	49750	70
608	20240703	102700	584738450	49750	49750	49750	49750	78
609	20240703	102600	580857950	49750	49850	49850	49750	1318
610	20240703	102500	515203850	49900	49900	49900	49900	152
611	20240703	102400	507619050	49900	49900	49900	49900	10
612	20240703	102300	507120050	49850	49850	49850	49850	60
613	20240703	102200	504129050	49850	49850	49850	49850	102
614	20240703	102100	499044350	49850	49850	49850	49850	80
615	20240703	102000	495056350	49850	49900	49900	49800	533
616	20240703	101900	468463200	50000	50000	50000	49950	17
617	20240703	101800	467613750	49950	49950	49950	49950	5
618	20240703	101700	467364000	49900	50100	50100	49900	272
619	20240703	101600	453785150	50000	50000	50000	50000	101
620	20240703	101500	448735150	50000	49900	50000	49900	138
621	20240703	101400	441843000	49950	50000	50000	49950	152
622	20240703	101300	434250550	50000	50000	50000	50000	80
623	20240703	101200	430250550	50200	50100	50200	50000	1384
624	20240703	101100	361022950	50100	50100	50100	50100	116
625	20240703	101000	355211350	50100	50100	50200	50100	25
626	20240703	100900	353958450	50100	50200	50200	50100	8
627	20240703	100800	353557250	50200	50200	50200	50200	1
628	20240703	100700	353507050	50100	50200	50200	50100	2
629	20240703	100600	353406750	50000	50200	50200	50000	54
630	20240703	100500	350705350	50200	50200	50200	50200	2
631	20240703	100400	350604950	50200	50300	50300	50100	179
632	20240703	100300	341636150	50300	50300	50300	50300	10
633	20240703	100200	341133150	50300	50300	50300	50300	4
634	20240703	100100	340931950	50300	50100	50300	50100	233
635	20240703	100000	329257850	50100	50100	50100	50000	39
636	20240703	095900	327306950	50100	50000	50100	50000	31
637	20240703	095800	325755650	50000	50000	50000	50000	0
638	20240703	095700	325755650	50000	50000	50000	50000	0
639	20240703	095600	325755650	50000	50000	50000	50000	77
640	20240703	095500	321905650	50000	50100	50100	50000	69
641	20240703	095400	318455250	50100	50100	50100	50100	4
642	20240703	095300	318254850	50000	50100	50100	50000	89
643	20240703	095200	313804650	50100	50100	50100	50100	63
644	20240703	095100	310648350	50000	50000	50000	50000	30
645	20240703	095000	309148350	50100	50100	50100	50100	1
646	20240703	094900	309098250	49900	50100	50100	49900	192
647	20240703	094800	299505600	50000	50100	50100	50000	172
648	20240703	094700	290903900	50100	50200	50200	50100	219
649	20240703	094600	279931800	50200	50200	50200	50200	65
650	20240703	094500	276668800	50200	50200	50200	50200	57
651	20240703	094400	273807400	50200	50200	50300	50200	513
652	20240703	094300	248054500	50300	50400	50500	50300	488
653	20240703	094200	223474100	50400	50400	50400	50400	1
654	20240703	094100	223423700	50400	50400	50400	50400	0
655	20240703	094000	223423700	50400	50400	50400	50300	166
656	20240703	093900	215072300	50400	50400	50400	50400	2
657	20240703	093800	214971500	50400	50400	50400	50400	0
658	20240703	093700	214971500	50400	50400	50400	50400	166
659	20240703	093600	206605100	50400	50400	50400	50400	26
660	20240703	093500	205294700	50400	50400	50400	50400	20
661	20240703	093400	204286700	50400	50400	50400	50400	0
662	20240703	093300	204286700	50400	50300	50400	50300	13
663	20240703	093200	203631900	50300	50300	50400	50200	110
664	20240703	093100	198106500	50300	50500	50500	50300	289
665	20240703	093000	183567400	50500	50500	50500	50500	0
666	20240703	092900	183567400	50500	50500	50500	50500	1
667	20240703	092800	183516900	50500	50500	50500	50500	10
668	20240703	092700	183011900	50500	50500	50500	50500	12
669	20240703	092600	182405900	50500	50500	50500	50500	5
670	20240703	092500	182153400	50500	50500	50500	50400	399
671	20240703	092400	162023800	50500	50500	50500	50500	3
672	20240703	092300	161872300	50500	50500	50500	50500	10
673	20240703	092200	161367300	50500	50500	50500	50500	47
674	20240703	092100	158993800	50600	50600	50600	50600	7
675	20240703	092000	158639600	50500	50500	50500	50500	3
676	20240703	091900	158488100	50500	50500	50500	50500	252
677	20240703	091800	145762100	50600	50600	50600	50600	28
678	20240703	091700	144345300	50600	50400	50600	50400	41
679	20240703	091600	142271100	50600	50500	50600	50400	12
680	20240703	091500	141664600	50500	50500	50500	50500	0
681	20240703	091400	141664600	50500	50600	50600	50500	186
682	20240703	091300	132261600	50800	50800	50800	50800	9
683	20240703	091200	131804400	50800	50700	50800	50700	12
684	20240703	091100	131195600	50500	50500	50500	50500	8
685	20240703	091000	130791600	50400	50400	50400	50400	164
686	20240703	090900	122526000	50400	50700	50700	50400	154
687	20240703	090800	114733200	50700	50700	50700	50700	12
688	20240703	090700	114124800	50700	50700	50700	50600	34
689	20240703	090600	112402600	50700	50400	50700	50400	37
690	20240703	090500	110534300	50400	50300	50400	50300	557
691	20240703	090400	82516900	50300	50100	50300	50100	475
692	20240703	090300	58715000	50300	50400	50400	50300	119
693	20240703	090200	52729000	50400	50300	50400	50100	253
694	20240703	090100	40025200	50400	50600	50600	50400	698
695	20240703	090000	4809000	50700	50600	50700	50600	95