KissMeData/179900/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203900	2193648350	29700	29700	29700	29700	1188
3	20240703	203800	2193648350	29700	29700	29700	29700	0
4	20240703	203700	2193648350	29700	29700	29700	29700	0
5	20240703	203600	2193648350	29700	29700	29700	29700	0
6	20240703	203500	2193648350	29700	29700	29700	29700	0
7	20240703	203400	2193648350	29700	29700	29700	29700	0
8	20240703	203300	2193648350	29700	29700	29700	29700	0
9	20240703	203200	2193648350	29700	29700	29700	29700	0
10	20240703	203100	2193648350	29700	29700	29700	29700	0
11	20240703	203000	2193648350	29700	29700	29700	29700	0
12	20240703	202900	2193648350	29700	29700	29700	29700	0
13	20240703	202800	2193648350	29700	29700	29700	29700	0
14	20240703	202700	2193648350	29700	29700	29700	29700	0
15	20240703	202600	2193648350	29700	29700	29700	29700	0
16	20240703	202500	2193648350	29700	29700	29700	29700	0
17	20240703	202400	2193648350	29700	29700	29700	29700	0
18	20240703	202300	2193648350	29700	29700	29700	29700	0
19	20240703	202200	2193648350	29700	29700	29700	29700	0
20	20240703	202100	2193648350	29700	29700	29700	29700	0
21	20240703	202000	2193648350	29700	29700	29700	29700	0
22	20240703	201900	2193648350	29700	29700	29700	29700	0
23	20240703	201800	2193648350	29700	29700	29700	29700	0
24	20240703	201700	2193648350	29700	29700	29700	29700	0
25	20240703	201600	2193648350	29700	29700	29700	29700	0
26	20240703	201500	2193648350	29700	29700	29700	29700	0
27	20240703	201400	2193648350	29700	29700	29700	29700	0
28	20240703	201300	2193648350	29700	29700	29700	29700	0
29	20240703	201200	2193648350	29700	29700	29700	29700	0
30	20240703	201100	2193648350	29700	29700	29700	29700	0
31	20240703	201000	2193648350	29700	29700	29700	29700	0
32	20240703	200900	2193648350	29700	29700	29700	29700	1188
33	20240703	200800	2193648350	29700	29700	29700	29700	0
34	20240703	200700	2193648350	29700	29700	29700	29700	0
35	20240703	200600	2193648350	29700	29700	29700	29700	0
36	20240703	200500	2193648350	29700	29700	29700	29700	0
37	20240703	200400	2193648350	29700	29700	29700	29700	0
38	20240703	200300	2193648350	29700	29700	29700	29700	0
39	20240703	200200	2193648350	29700	29700	29700	29700	0
40	20240703	200100	2193648350	29700	29700	29700	29700	0
41	20240703	200000	2193648350	29700	29700	29700	29700	0
42	20240703	195900	2193648350	29700	29700	29700	29700	0
43	20240703	195800	2193648350	29700	29700	29700	29700	0
44	20240703	195700	2193648350	29700	29700	29700	29700	0
45	20240703	195600	2193648350	29700	29700	29700	29700	0
46	20240703	195500	2193648350	29700	29700	29700	29700	0
47	20240703	195400	2193648350	29700	29700	29700	29700	0
48	20240703	195300	2193648350	29700	29700	29700	29700	0
49	20240703	195200	2193648350	29700	29700	29700	29700	0
50	20240703	195100	2193648350	29700	29700	29700	29700	0
51	20240703	195000	2193648350	29700	29700	29700	29700	0
52	20240703	194900	2193648350	29700	29700	29700	29700	0
53	20240703	194800	2193648350	29700	29700	29700	29700	0
54	20240703	194700	2193648350	29700	29700	29700	29700	0
55	20240703	194600	2193648350	29700	29700	29700	29700	0
56	20240703	194500	2193648350	29700	29700	29700	29700	0
57	20240703	194400	2193648350	29700	29700	29700	29700	0
58	20240703	194300	2193648350	29700	29700	29700	29700	0
59	20240703	194200	2193648350	29700	29700	29700	29700	0
60	20240703	194100	2193648350	29700	29700	29700	29700	0
61	20240703	194000	2193648350	29700	29700	29700	29700	0
62	20240703	193900	2193648350	29700	29700	29700	29700	1188
63	20240703	193800	2193648350	29700	29700	29700	29700	0
64	20240703	193700	2193648350	29700	29700	29700	29700	0
65	20240703	193600	2193648350	29700	29700	29700	29700	0
66	20240703	193500	2193648350	29700	29700	29700	29700	0
67	20240703	193400	2193648350	29700	29700	29700	29700	0
68	20240703	193300	2193648350	29700	29700	29700	29700	0
69	20240703	193200	2193648350	29700	29700	29700	29700	0
70	20240703	193100	2193648350	29700	29700	29700	29700	0
71	20240703	193000	2193648350	29700	29700	29700	29700	0
72	20240703	192900	2193648350	29700	29700	29700	29700	0
73	20240703	192800	2193648350	29700	29700	29700	29700	0
74	20240703	192700	2193648350	29700	29700	29700	29700	0
75	20240703	192600	2193648350	29700	29700	29700	29700	0
76	20240703	192500	2193648350	29700	29700	29700	29700	0
77	20240703	192400	2193648350	29700	29700	29700	29700	0
78	20240703	192300	2193648350	29700	29700	29700	29700	0
79	20240703	192200	2193648350	29700	29700	29700	29700	0
80	20240703	192100	2193648350	29700	29700	29700	29700	0
81	20240703	192000	2193648350	29700	29700	29700	29700	0
82	20240703	191900	2193648350	29700	29700	29700	29700	0
83	20240703	191800	2193648350	29700	29700	29700	29700	0
84	20240703	191700	2193648350	29700	29700	29700	29700	0
85	20240703	191600	2193648350	29700	29700	29700	29700	0
86	20240703	191500	2193648350	29700	29700	29700	29700	0
87	20240703	191400	2193648350	29700	29700	29700	29700	0
88	20240703	191300	2193648350	29700	29700	29700	29700	0
89	20240703	191200	2193648350	29700	29700	29700	29700	0
90	20240703	191100	2193648350	29700	29700	29700	29700	0
91	20240703	191000	2193648350	29700	29700	29700	29700	0
92	20240703	190900	2193648350	29700	29700	29700	29700	1188
93	20240703	190800	2193648350	29700	29700	29700	29700	0
94	20240703	190700	2193648350	29700	29700	29700	29700	0
95	20240703	190600	2193648350	29700	29700	29700	29700	0
96	20240703	190500	2193648350	29700	29700	29700	29700	0
97	20240703	190400	2193648350	29700	29700	29700	29700	0
98	20240703	190300	2193648350	29700	29700	29700	29700	0
99	20240703	190200	2193648350	29700	29700	29700	29700	0
100	20240703	190100	2193648350	29700	29700	29700	29700	0
101	20240703	190000	2193648350	29700	29700	29700	29700	0
102	20240703	185900	2193648350	29700	29700	29700	29700	0
103	20240703	185800	2193648350	29700	29700	29700	29700	0
104	20240703	185700	2193648350	29700	29700	29700	29700	0
105	20240703	185600	2193648350	29700	29700	29700	29700	0
106	20240703	185500	2193648350	29700	29700	29700	29700	0
107	20240703	185400	2193648350	29700	29700	29700	29700	0
108	20240703	185300	2193648350	29700	29700	29700	29700	0
109	20240703	185200	2193648350	29700	29700	29700	29700	0
110	20240703	185100	2193648350	29700	29700	29700	29700	0
111	20240703	185000	2193648350	29700	29700	29700	29700	0
112	20240703	184900	2193648350	29700	29700	29700	29700	0
113	20240703	184800	2193648350	29700	29700	29700	29700	0
114	20240703	184700	2193648350	29700	29700	29700	29700	0
115	20240703	184600	2193648350	29700	29700	29700	29700	0
116	20240703	184500	2193648350	29700	29700	29700	29700	0
117	20240703	184400	2193648350	29700	29700	29700	29700	0
118	20240703	184300	2193648350	29700	29700	29700	29700	0
119	20240703	184200	2193648350	29700	29700	29700	29700	0
120	20240703	184100	2193648350	29700	29700	29700	29700	0
121	20240703	184000	2193648350	29700	29700	29700	29700	0
122	20240703	183900	2193648350	29700	29700	29700	29700	1188
123	20240703	183800	2193648350	29700	29700	29700	29700	0
124	20240703	183700	2193648350	29700	29700	29700	29700	0
125	20240703	183600	2193648350	29700	29700	29700	29700	0
126	20240703	183500	2193648350	29700	29700	29700	29700	0
127	20240703	183400	2193648350	29700	29700	29700	29700	0
128	20240703	183300	2193648350	29700	29700	29700	29700	0
129	20240703	183200	2193648350	29700	29700	29700	29700	0
130	20240703	183100	2193648350	29700	29700	29700	29700	0
131	20240703	183000	2193648350	29700	29700	29700	29700	0
132	20240703	182900	2193648350	29700	29700	29700	29700	0
133	20240703	182800	2193648350	29700	29700	29700	29700	0
134	20240703	182700	2193648350	29700	29700	29700	29700	0
135	20240703	182600	2193648350	29700	29700	29700	29700	0
136	20240703	182500	2193648350	29700	29700	29700	29700	0
137	20240703	182400	2193648350	29700	29700	29700	29700	0
138	20240703	182300	2193648350	29700	29700	29700	29700	0
139	20240703	182200	2193648350	29700	29700	29700	29700	0
140	20240703	182100	2193648350	29700	29700	29700	29700	0
141	20240703	182000	2193648350	29700	29700	29700	29700	0
142	20240703	181900	2193648350	29700	29700	29700	29700	0
143	20240703	181800	2193648350	29700	29700	29700	29700	0
144	20240703	181700	2193648350	29700	29700	29700	29700	0
145	20240703	181600	2193648350	29700	29700	29700	29700	0
146	20240703	181500	2193648350	29700	29700	29700	29700	0
147	20240703	181400	2193648350	29700	29700	29700	29700	0
148	20240703	181300	2193648350	29700	29700	29700	29700	0
149	20240703	181200	2193648350	29700	29700	29700	29700	0
150	20240703	181100	2193648350	29700	29700	29700	29700	0
151	20240703	181000	2193648350	29700	29700	29700	29700	0
152	20240703	180900	2193648350	29700	29700	29700	29700	1188
153	20240703	180800	2193648350	29700	29700	29700	29700	0
154	20240703	180700	2193648350	29700	29700	29700	29700	0
155	20240703	180600	2193648350	29700	29700	29700	29700	0
156	20240703	180500	2193648350	29700	29700	29700	29700	0
157	20240703	180400	2193648350	29700	29700	29700	29700	0
158	20240703	180300	2193648350	29700	29700	29700	29700	0
159	20240703	180200	2193648350	29700	29700	29700	29700	0
160	20240703	180100	2193648350	29700	29700	29700	29700	0
161	20240703	180000	2193648350	29700	29700	29700	29700	0
162	20240703	175900	2193648350	29700	29700	29700	29700	0
163	20240703	175800	2193648350	29700	29700	29700	29700	0
164	20240703	175700	2193648350	29700	29700	29700	29700	0
165	20240703	175600	2193648350	29700	29700	29700	29700	0
166	20240703	175500	2193648350	29700	29700	29700	29700	0
167	20240703	175400	2193648350	29700	29700	29700	29700	0
168	20240703	175300	2193648350	29700	29700	29700	29700	0
169	20240703	175200	2193648350	29700	29700	29700	29700	0
170	20240703	175100	2193648350	29700	29700	29700	29700	0
171	20240703	175000	2193648350	29700	29700	29700	29700	0
172	20240703	174900	2193648350	29700	29700	29700	29700	0
173	20240703	174800	2193648350	29700	29700	29700	29700	0
174	20240703	174700	2193648350	29700	29700	29700	29700	0
175	20240703	174600	2193648350	29700	29700	29700	29700	0
176	20240703	174500	2193648350	29700	29700	29700	29700	0
177	20240703	174400	2193648350	29700	29700	29700	29700	0
178	20240703	174300	2193648350	29700	29700	29700	29700	0
179	20240703	174200	2193648350	29700	29700	29700	29700	0
180	20240703	174100	2193648350	29700	29700	29700	29700	0
181	20240703	174000	2193648350	29700	29700	29700	29700	0
182	20240703	173900	2193648350	29700	29700	29700	29700	1188
183	20240703	173800	2193648350	29700	29700	29700	29700	0
184	20240703	173700	2193648350	29700	29700	29700	29700	0
185	20240703	173600	2193648350	29700	29700	29700	29700	0
186	20240703	173500	2193648350	29700	29700	29700	29700	0
187	20240703	173400	2193648350	29700	29700	29700	29700	0
188	20240703	173300	2193648350	29700	29700	29700	29700	0
189	20240703	173200	2193648350	29700	29700	29700	29700	0
190	20240703	173100	2193648350	29700	29700	29700	29700	0
191	20240703	173000	2193648350	29700	29700	29700	29700	0
192	20240703	172900	2193648350	29700	29700	29700	29700	0
193	20240703	172800	2193648350	29700	29700	29700	29700	0
194	20240703	172700	2193648350	29700	29700	29700	29700	0
195	20240703	172600	2193648350	29700	29700	29700	29700	0
196	20240703	172500	2193648350	29700	29700	29700	29700	0
197	20240703	172400	2193648350	29700	29700	29700	29700	0
198	20240703	172300	2193648350	29700	29700	29700	29700	0
199	20240703	172200	2193648350	29700	29700	29700	29700	0
200	20240703	172100	2193648350	29700	29700	29700	29700	0
201	20240703	172000	2193648350	29700	29700	29700	29700	0
202	20240703	171900	2193648350	29700	29700	29700	29700	0
203	20240703	171800	2193648350	29700	29700	29700	29700	0
204	20240703	171700	2193648350	29700	29700	29700	29700	0
205	20240703	171600	2193648350	29700	29700	29700	29700	0
206	20240703	171500	2193648350	29700	29700	29700	29700	0
207	20240703	171400	2193648350	29700	29700	29700	29700	0
208	20240703	171300	2193648350	29700	29700	29700	29700	0
209	20240703	171200	2193648350	29700	29700	29700	29700	0
210	20240703	171100	2193648350	29700	29700	29700	29700	0
211	20240703	171000	2193648350	29700	29700	29700	29700	0
212	20240703	170900	2193648350	29700	29700	29700	29700	1188
213	20240703	170800	2193648350	29700	29700	29700	29700	0
214	20240703	170700	2193648350	29700	29700	29700	29700	0
215	20240703	170600	2193648350	29700	29700	29700	29700	0
216	20240703	170500	2193648350	29700	29700	29700	29700	0
217	20240703	170400	2193648350	29700	29700	29700	29700	0
218	20240703	170300	2193648350	29700	29700	29700	29700	0
219	20240703	170200	2193648350	29700	29700	29700	29700	0
220	20240703	170100	2193648350	29700	29700	29700	29700	0
221	20240703	170000	2193648350	29700	29700	29700	29700	0
222	20240703	165900	2193648350	29700	29700	29700	29700	0
223	20240703	165800	2193648350	29700	29700	29700	29700	0
224	20240703	165700	2193648350	29700	29700	29700	29700	0
225	20240703	165600	2193648350	29700	29700	29700	29700	0
226	20240703	165500	2193648350	29700	29700	29700	29700	0
227	20240703	165400	2193648350	29700	29700	29700	29700	0
228	20240703	165300	2193648350	29700	29700	29700	29700	0
229	20240703	165200	2193648350	29700	29700	29700	29700	0
230	20240703	165100	2193648350	29700	29700	29700	29700	0
231	20240703	165000	2193648350	29700	29700	29700	29700	0
232	20240703	164900	2193648350	29700	29700	29700	29700	0
233	20240703	164800	2193648350	29700	29700	29700	29700	0
234	20240703	164700	2193648350	29700	29700	29700	29700	0
235	20240703	164600	2193648350	29700	29700	29700	29700	0
236	20240703	164500	2193648350	29700	29700	29700	29700	0
237	20240703	164400	2193648350	29700	29700	29700	29700	0
238	20240703	164300	2193648350	29700	29700	29700	29700	0
239	20240703	164200	2193648350	29700	29700	29700	29700	0
240	20240703	164100	2193648350	29700	29700	29700	29700	0
241	20240703	164000	2193648350	29700	29700	29700	29700	0
242	20240703	163900	2193648350	29700	29700	29700	29700	1188
243	20240703	163800	2193648350	29700	29700	29700	29700	0
244	20240703	163700	2193648350	29700	29700	29700	29700	0
245	20240703	163600	2193648350	29700	29700	29700	29700	0
246	20240703	163500	2193648350	29700	29700	29700	29700	0
247	20240703	163400	2193648350	29700	29700	29700	29700	0
248	20240703	163300	2193648350	29700	29700	29700	29700	0
249	20240703	163200	2193648350	29700	29700	29700	29700	0
250	20240703	163100	2193648350	29700	29700	29700	29700	0
251	20240703	163000	2193648350	29700	29700	29700	29700	0
252	20240703	162900	2193648350	29700	29700	29700	29700	0
253	20240703	162800	2193648350	29700	29700	29700	29700	0
254	20240703	162700	2193648350	29700	29700	29700	29700	0
255	20240703	162600	2193648350	29700	29700	29700	29700	0
256	20240703	162500	2193648350	29700	29700	29700	29700	0
257	20240703	162400	2193648350	29700	29700	29700	29700	0
258	20240703	162300	2193648350	29700	29700	29700	29700	0
259	20240703	162200	2193648350	29700	29700	29700	29700	0
260	20240703	162100	2193648350	29700	29700	29700	29700	0
261	20240703	162000	2193648350	29700	29700	29700	29700	0
262	20240703	161900	2193648350	29700	29700	29700	29700	0
263	20240703	161800	2193648350	29700	29700	29700	29700	0
264	20240703	161700	2193648350	29700	29700	29700	29700	0
265	20240703	161600	2193648350	29700	29700	29700	29700	0
266	20240703	161500	2193648350	29700	29700	29700	29700	0
267	20240703	161400	2193648350	29700	29700	29700	29700	0
268	20240703	161300	2193648350	29700	29700	29700	29700	0
269	20240703	161200	2193648350	29700	29700	29700	29700	0
270	20240703	161100	2193648350	29700	29700	29700	29700	0
271	20240703	161000	2193648350	29700	29700	29700	29700	0
272	20240703	160900	2193648350	29700	29700	29700	29700	1188
273	20240703	160800	2193648350	29700	29700	29700	29700	0
274	20240703	160700	2193648350	29700	29700	29700	29700	0
275	20240703	160600	2193648350	29700	29700	29700	29700	0
276	20240703	160500	2193648350	29700	29700	29700	29700	0
277	20240703	160400	2193648350	29700	29700	29700	29700	0
278	20240703	160300	2193648350	29700	29700	29700	29700	0
279	20240703	160200	2193648350	29700	29700	29700	29700	0
280	20240703	160100	2193648350	29700	29700	29700	29700	0
281	20240703	160000	2193648350	29700	29700	29700	29700	0
282	20240703	155900	2193648350	29700	29700	29700	29700	0
283	20240703	155800	2193648350	29700	29700	29700	29700	0
284	20240703	155700	2193648350	29700	29700	29700	29700	0
285	20240703	155600	2193648350	29700	29700	29700	29700	0
286	20240703	155500	2193648350	29700	29700	29700	29700	0
287	20240703	155400	2193648350	29700	29700	29700	29700	0
288	20240703	155300	2193648350	29700	29700	29700	29700	0
289	20240703	155200	2193648350	29700	29700	29700	29700	0
290	20240703	155100	2193648350	29700	29700	29700	29700	0
291	20240703	155000	2193648350	29700	29700	29700	29700	0
292	20240703	154900	2193648350	29700	29700	29700	29700	0
293	20240703	154800	2193648350	29700	29700	29700	29700	0
294	20240703	154700	2193648350	29700	29700	29700	29700	0
295	20240703	154600	2193648350	29700	29700	29700	29700	0
296	20240703	154500	2193648350	29700	29700	29700	29700	0
297	20240703	154400	2193648350	29700	29700	29700	29700	0
298	20240703	154300	2193648350	29700	29700	29700	29700	0
299	20240703	154200	2193648350	29700	29700	29700	29700	0
300	20240703	154100	2193648350	29700	29700	29700	29700	0
301	20240703	154000	2193648350	29700	29700	29700	29700	0
302	20240703	153900	2193648350	29700	29700	29700	29700	1188
303	20240703	153800	2193648350	29700	29700	29700	29700	0
304	20240703	153700	2193648350	29700	29700	29700	29700	0
305	20240703	153600	2193648350	29700	29700	29700	29700	0
306	20240703	153500	2193648350	29700	29700	29700	29700	0
307	20240703	153400	2193648350	29700	29700	29700	29700	0
308	20240703	153300	2193648350	29700	29700	29700	29700	0
309	20240703	153200	2193648350	29700	29700	29700	29700	0
310	20240703	153100	2193648350	29700	29700	29700	29700	0
311	20240703	153000	2193648350	29700	29700	29700	29700	1188
312	20240703	152900	2158364750	29450	29450	29450	29450	0
313	20240703	152800	2158364750	29450	29450	29450	29450	0
314	20240703	152700	2158364750	29450	29450	29450	29450	0
315	20240703	152600	2158364750	29450	29450	29450	29450	0
316	20240703	152500	2158364750	29450	29450	29450	29450	0
317	20240703	152400	2158364750	29450	29450	29450	29450	0
318	20240703	152300	2158364750	29450	29450	29450	29450	0
319	20240703	152200	2158364750	29450	29450	29450	29450	0
320	20240703	152100	2158364750	29450	29450	29450	29450	0
321	20240703	152000	2158364750	29450	29450	29450	29450	0
322	20240703	151900	2158364750	29450	29450	29450	29450	3
323	20240703	151800	2158276400	29450	29450	29450	29450	2
324	20240703	151700	2158217500	29450	29450	29450	29450	61
325	20240703	151600	2156421050	29450	29450	29450	29450	2
326	20240703	151500	2156362150	29450	29500	29500	29450	2
327	20240703	151400	2156303200	29500	29400	29500	29400	37
328	20240703	151300	2155215200	29400	29400	29400	29400	5
329	20240703	151200	2155068200	29400	29400	29400	29400	2
330	20240703	151100	2155009400	29400	29400	29400	29400	1
331	20240703	151000	2154980000	29350	29400	29450	29350	173
332	20240703	150900	2149896900	29450	29450	29450	29400	118
333	20240703	150800	2146422300	29400	29400	29400	29400	1
334	20240703	150700	2146392900	29450	29450	29450	29450	76
335	20240703	150600	2144154700	29350	29350	29350	29350	0
336	20240703	150500	2144154700	29350	29350	29350	29350	335
337	20240703	150400	2134322450	29350	29350	29350	29350	0
338	20240703	150300	2134322450	29350	29350	29350	29350	0
339	20240703	150200	2134322450	29350	29350	29350	29350	57
340	20240703	150100	2132649500	29350	29350	29350	29350	0
341	20240703	150000	2132649500	29350	29350	29350	29350	0
342	20240703	145900	2132649500	29350	29350	29350	29350	24
343	20240703	145800	2131945100	29350	29350	29350	29350	0
344	20240703	145700	2131945100	29350	29350	29350	29350	10
345	20240703	145600	2131651600	29300	29350	29350	29300	213
346	20240703	145500	2125400700	29350	29350	29350	29350	0
347	20240703	145400	2125400700	29350	29350	29350	29350	60
348	20240703	145300	2123639700	29350	29350	29350	29350	0
349	20240703	145200	2123639700	29350	29300	29350	29300	4
350	20240703	145100	2123522450	29350	29350	29350	29350	0
351	20240703	145000	2123522450	29350	29350	29350	29350	0
352	20240703	144900	2123522450	29350	29350	29350	29350	112
353	20240703	144800	2120235250	29350	29350	29350	29350	23
354	20240703	144700	2119560200	29350	29350	29350	29350	0
355	20240703	144600	2119560200	29350	29350	29350	29350	3
356	20240703	144500	2119472150	29300	29350	29350	29300	118
357	20240703	144400	2116009550	29300	29350	29350	29300	243
358	20240703	144300	2108888100	29300	29300	29300	29300	0
359	20240703	144200	2108888100	29300	29300	29300	29300	0
360	20240703	144100	2108888100	29300	29300	29300	29300	0
361	20240703	144000	2108888100	29300	29300	29300	29300	0
362	20240703	143900	2108888100	29300	29300	29300	29300	0
363	20240703	143800	2108888100	29300	29300	29300	29300	0
364	20240703	143700	2108888100	29300	29350	29350	29250	541
365	20240703	143600	2093037450	29350	29350	29350	29350	0
366	20240703	143500	2093037450	29350	29350	29350	29350	44
367	20240703	143400	2091746050	29350	29350	29350	29350	167
368	20240703	143300	2086844600	29350	29350	29350	29350	0
369	20240703	143200	2086844600	29350	29350	29350	29350	30
370	20240703	143100	2085964100	29350	29350	29350	29350	0
371	20240703	143000	2085964100	29350	29350	29350	29350	0
372	20240703	142900	2085964100	29350	29350	29350	29350	0
373	20240703	142800	2085964100	29350	29350	29350	29350	0
374	20240703	142700	2085964100	29350	29350	29350	29350	0
375	20240703	142600	2085964100	29350	29350	29350	29350	0
376	20240703	142500	2085964100	29350	29350	29350	29350	1
377	20240703	142400	2085934750	29350	29300	29350	29300	134
378	20240703	142300	2082008400	29300	29300	29300	29300	6
379	20240703	142200	2081832600	29250	29400	29400	29250	1128
380	20240703	142100	2048751650	29350	29350	29350	29350	12
381	20240703	142000	2048399450	29350	29350	29350	29350	349
382	20240703	141900	2038156300	29300	29350	29350	29300	179
383	20240703	141800	2032903300	29450	29450	29450	29450	0
384	20240703	141700	2032903300	29450	29450	29450	29450	0
385	20240703	141600	2032903300	29450	29450	29450	29450	104
386	20240703	141500	2029840500	29500	29500	29500	29500	37
387	20240703	141400	2028749000	29550	29550	29550	29550	0
388	20240703	141300	2028749000	29550	29550	29550	29550	0
389	20240703	141200	2028749000	29550	29550	29550	29550	1
390	20240703	141100	2028719450	29550	29550	29550	29550	0
391	20240703	141000	2028719450	29550	29550	29550	29550	0
392	20240703	140900	2028719450	29550	29550	29550	29550	0
393	20240703	140800	2028719450	29550	29550	29550	29550	0
394	20240703	140700	2028719450	29550	29550	29550	29550	0
395	20240703	140600	2028719450	29550	29550	29550	29550	0
396	20240703	140500	2028719450	29550	29550	29550	29550	0
397	20240703	140400	2028719450	29550	29550	29550	29550	1
398	20240703	140300	2028689900	29550	29550	29550	29550	0
399	20240703	140200	2028689900	29550	29550	29550	29550	0
400	20240703	140100	2028689900	29550	29550	29550	29550	0
401	20240703	140000	2028689900	29550	29550	29550	29550	0
402	20240703	135900	2028689900	29550	29550	29550	29550	101
403	20240703	135800	2025705350	29500	29500	29500	29500	5
404	20240703	135700	2025557850	29550	29550	29550	29550	0
405	20240703	135600	2025557850	29550	29550	29550	29550	0
406	20240703	135500	2025557850	29550	29550	29550	29550	0
407	20240703	135400	2025557850	29550	29550	29550	29550	0
408	20240703	135300	2025557850	29550	29550	29550	29550	5
409	20240703	135200	2025410100	29500	29500	29500	29500	2
410	20240703	135100	2025351100	29550	29550	29550	29550	1
411	20240703	135000	2025321550	29450	29500	29550	29450	101
412	20240703	134900	2022341500	29500	29500	29500	29500	1
413	20240703	134800	2022312000	29500	29500	29500	29500	30
414	20240703	134700	2021427000	29450	29400	29450	29400	15
415	20240703	134600	2020985300	29400	29400	29400	29400	0
416	20240703	134500	2020985300	29400	29400	29400	29400	0
417	20240703	134400	2020985300	29400	29400	29400	29400	0
418	20240703	134300	2020985300	29400	29400	29400	29400	0
419	20240703	134200	2020985300	29400	29400	29400	29400	8
420	20240703	134100	2020750100	29350	29300	29350	29300	336
421	20240703	134000	2010898750	29300	29300	29300	29300	189
422	20240703	133900	2005361050	29400	29400	29400	29400	0
423	20240703	133800	2005361050	29400	29350	29400	29350	330
424	20240703	133700	1995670650	29350	29350	29350	29350	9
425	20240703	133600	1995406500	29350	29350	29350	29350	0
426	20240703	133500	1995406500	29350	29350	29350	29350	5
427	20240703	133400	1995259750	29350	29350	29350	29300	181
428	20240703	133300	1989956200	29350	29300	29350	29300	52
429	20240703	133200	1988432450	29300	29350	29350	29300	5
430	20240703	133100	1988285850	29350	29400	29400	29300	1060
431	20240703	133000	1957216750	29450	29450	29450	29450	286
432	20240703	132900	1948794050	29450	29550	29550	29450	827
433	20240703	132800	1924413500	29450	29400	29450	29400	735
434	20240703	132700	1902768250	29400	29400	29400	29400	45
435	20240703	132600	1901445250	29400	29500	29500	29350	610
436	20240703	132500	1883488650	29500	29700	29750	29500	1545
437	20240703	132400	1837659900	29700	29750	29750	29650	325
438	20240703	132300	1828007850	29800	29800	29800	29800	1
439	20240703	132200	1827978050	29850	30000	30000	29850	848
440	20240703	132100	1802582350	30100	29950	30100	29950	1458
441	20240703	132000	1758741450	29900	29850	29900	29850	68
442	20240703	131900	1756709400	29850	29700	29850	29700	138
443	20240703	131800	1752596550	29700	29700	29700	29700	182
444	20240703	131700	1747191150	29700	29450	29900	29450	3030
445	20240703	131600	1656881050	29450	29400	29500	29350	518
446	20240703	131500	1641637500	29500	29350	29700	29350	2555
447	20240703	131400	1566253350	29350	29250	29350	29250	2548
448	20240703	131300	1491581100	29150	29100	29150	29100	714
449	20240703	131200	1470769300	29050	29050	29050	29050	0
450	20240703	131100	1470769300	29050	29050	29050	29050	200
451	20240703	131000	1464959300	28950	28950	28950	28950	0
452	20240703	130900	1464959300	28950	28950	28950	28950	0
453	20240703	130800	1464959300	28950	28950	28950	28950	0
454	20240703	130700	1464959300	28950	28950	28950	28950	169
455	20240703	130600	1460066750	28950	28950	28950	28950	0
456	20240703	130500	1460066750	28950	28950	28950	28950	1
457	20240703	130400	1460037800	28900	28900	28900	28900	0
458	20240703	130300	1460037800	28900	28900	28900	28900	100
459	20240703	130200	1457147800	28900	28900	28900	28900	7
460	20240703	130100	1456945500	28900	28900	28900	28900	107
461	20240703	130000	1453853200	28900	28900	28900	28850	862
462	20240703	125900	1428956750	28950	28950	28950	28950	5
463	20240703	125800	1428812000	28950	28950	28950	28950	0
464	20240703	125700	1428812000	28950	28950	28950	28950	0
465	20240703	125600	1428812000	28950	28950	28950	28950	0
466	20240703	125500	1428812000	28950	28950	28950	28950	2
467	20240703	125400	1428754100	29000	29000	29000	29000	7
468	20240703	125300	1428551100	28900	28900	28900	28900	20
469	20240703	125200	1427973100	28950	28950	28950	28950	0
470	20240703	125100	1427973100	28950	28950	28950	28950	10
471	20240703	125000	1427683600	28950	28950	28950	28950	182
472	20240703	124900	1422414700	29000	29000	29000	29000	9
473	20240703	124800	1422153700	29000	29000	29000	29000	0
474	20240703	124700	1422153700	29000	29000	29000	29000	133
475	20240703	124600	1418296700	29000	29000	29000	29000	0
476	20240703	124500	1418296700	29000	29000	29000	29000	100
477	20240703	124400	1415396700	29000	29000	29000	29000	0
478	20240703	124300	1415396700	29000	29050	29050	29000	50
479	20240703	124200	1413946100	29050	29050	29050	29050	100
480	20240703	124100	1411041100	29050	29050	29050	29050	2
481	20240703	124000	1410983000	29050	29050	29050	29050	0
482	20240703	123900	1410983000	29050	29050	29050	29050	0
483	20240703	123800	1410983000	29050	29050	29050	29050	0
484	20240703	123700	1410983000	29050	29050	29050	29050	31
485	20240703	123600	1410082450	29050	29050	29050	29050	0
486	20240703	123500	1410082450	29050	29050	29050	29050	0
487	20240703	123400	1410082450	29050	29050	29050	29050	0
488	20240703	123300	1410082450	29050	29050	29050	29050	74
489	20240703	123200	1407932750	29000	29050	29050	29000	285
490	20240703	123100	1399657450	29000	29000	29050	29000	299
491	20240703	123000	1390986350	28850	29000	29000	28850	2050
492	20240703	122900	1331687000	29050	29050	29050	29050	0
493	20240703	122800	1331687000	29050	29050	29050	29050	1
494	20240703	122700	1331657950	29050	29050	29050	29050	1
495	20240703	122600	1331628900	29000	29000	29000	29000	3
496	20240703	122500	1331541900	29050	29050	29050	29050	0
497	20240703	122400	1331541900	29050	29050	29050	29050	1
498	20240703	122300	1331512850	29050	29050	29050	29050	0
499	20240703	122200	1331512850	29050	29050	29050	29050	10
500	20240703	122100	1331222350	29050	29050	29050	29050	61
501	20240703	122000	1329450300	29100	29100	29100	29100	0
502	20240703	121900	1329450300	29100	29100	29100	29100	30
503	20240703	121800	1328577300	29100	29100	29100	29100	0
504	20240703	121700	1328577300	29100	29100	29100	29100	4
505	20240703	121600	1328460900	29050	29050	29050	29050	31
506	20240703	121500	1327560350	29050	29050	29050	29050	105
507	20240703	121400	1324510100	29050	29400	29450	29000	9597
508	20240703	121300	1045822700	29300	29300	29300	29300	0
509	20240703	121200	1045822700	29300	29300	29300	29300	0
510	20240703	121100	1045822700	29300	29300	29300	29300	0
511	20240703	121000	1045822700	29300	29300	29300	29300	0
512	20240703	120900	1045822700	29300	29300	29300	29300	0
513	20240703	120800	1045822700	29300	29300	29300	29300	0
514	20240703	120700	1045822700	29300	29300	29300	29300	0
515	20240703	120600	1045822700	29300	29300	29300	29300	214
516	20240703	120500	1039552500	29250	29250	29250	29250	0
517	20240703	120400	1039552500	29250	29250	29250	29250	0
518	20240703	120300	1039552500	29250	29250	29250	29250	2
519	20240703	120200	1039494000	29300	29300	29300	29300	0
520	20240703	120100	1039494000	29300	29300	29300	29300	0
521	20240703	120000	1039494000	29300	29300	29300	29300	0
522	20240703	115900	1039494000	29300	29300	29300	29300	5
523	20240703	115800	1039347500	29300	29300	29300	29300	0
524	20240703	115700	1039347500	29300	29300	29300	29300	0
525	20240703	115600	1039347500	29300	29300	29300	29300	30
526	20240703	115500	1038468500	29300	29300	29300	29300	0
527	20240703	115400	1038468500	29300	29300	29300	29300	0
528	20240703	115300	1038468500	29300	29300	29300	29300	0
529	20240703	115200	1038468500	29300	29300	29300	29300	0
530	20240703	115100	1038468500	29300	29300	29300	29300	0
531	20240703	115000	1038468500	29300	29300	29300	29300	0
532	20240703	114900	1038468500	29300	29300	29300	29300	0
533	20240703	114800	1038468500	29300	29300	29300	29300	8
534	20240703	114700	1038234100	29300	29300	29300	29300	0
535	20240703	114600	1038234100	29300	29300	29300	29300	0
536	20240703	114500	1038234100	29300	29300	29300	29300	0
537	20240703	114400	1038234100	29300	29300	29300	29300	0
538	20240703	114300	1038234100	29300	29300	29300	29300	0
539	20240703	114200	1038234100	29300	29300	29300	29300	0
540	20240703	114100	1038234100	29300	29300	29300	29300	3
541	20240703	114000	1038146200	29300	29300	29300	29300	0
542	20240703	113900	1038146200	29300	29300	29300	29300	0
543	20240703	113800	1038146200	29300	29300	29300	29300	0
544	20240703	113700	1038146200	29300	29300	29300	29300	0
545	20240703	113600	1038146200	29300	29300	29300	29300	0
546	20240703	113500	1038146200	29300	29300	29300	29300	0
547	20240703	113400	1038146200	29300	29300	29300	29300	0
548	20240703	113300	1038146200	29300	29300	29300	29300	0
549	20240703	113200	1038146200	29300	29300	29300	29300	0
550	20240703	113100	1038146200	29300	29300	29300	29300	0
551	20240703	113000	1038146200	29300	29300	29300	29300	3
552	20240703	112900	1038058300	29300	29300	29300	29300	0
553	20240703	112800	1038058300	29300	29300	29300	29300	0
554	20240703	112700	1038058300	29300	29300	29300	29300	0
555	20240703	112600	1038058300	29300	29300	29300	29300	0
556	20240703	112500	1038058300	29300	29300	29300	29300	39
557	20240703	112400	1036915600	29300	29300	29300	29300	5
558	20240703	112300	1036769100	29300	29300	29300	29300	22
559	20240703	112200	1036124500	29300	29300	29300	29300	0
560	20240703	112100	1036124500	29300	29300	29300	29300	0
561	20240703	112000	1036124500	29300	29300	29300	29300	0
562	20240703	111900	1036124500	29300	29300	29300	29300	0
563	20240703	111800	1036124500	29300	29300	29300	29300	0
564	20240703	111700	1036124500	29300	29300	29300	29300	0
565	20240703	111600	1036124500	29300	29300	29300	29300	0
566	20240703	111500	1036124500	29300	29300	29300	29300	0
567	20240703	111400	1036124500	29300	29300	29300	29300	86
568	20240703	111300	1033604700	29300	29300	29300	29300	31
569	20240703	111200	1032696400	29300	29500	29500	29300	309
570	20240703	111100	1023615200	29400	29400	29400	29400	0
571	20240703	111000	1023615200	29400	29400	29400	29400	0
572	20240703	110900	1023615200	29400	29500	29500	29400	43
573	20240703	110800	1022350700	29500	29500	29500	29500	0
574	20240703	110700	1022350700	29500	29500	29500	29500	52
575	20240703	110600	1020816700	29350	29350	29350	29350	0
576	20240703	110500	1020816700	29350	29350	29350	29350	0
577	20240703	110400	1020816700	29350	29350	29350	29350	4
578	20240703	110300	1020699300	29350	29350	29350	29350	79
579	20240703	110200	1018380650	29350	29350	29350	29350	0
580	20240703	110100	1018380650	29350	29350	29350	29350	0
581	20240703	110000	1018380650	29350	29350	29350	29350	0
582	20240703	105900	1018380650	29350	29350	29350	29350	1
583	20240703	105800	1018351300	29350	29350	29350	29350	0
584	20240703	105700	1018351300	29350	29350	29350	29350	0
585	20240703	105600	1018351300	29350	29350	29350	29350	0
586	20240703	105500	1018351300	29350	29350	29350	29350	0
587	20240703	105400	1018351300	29350	29350	29350	29350	0
588	20240703	105300	1018351300	29350	29350	29350	29350	0
589	20240703	105200	1018351300	29350	29350	29350	29350	0
590	20240703	105100	1018351300	29350	29350	29350	29350	0
591	20240703	105000	1018351300	29350	29350	29350	29350	0
592	20240703	104900	1018351300	29350	29350	29350	29350	0
593	20240703	104800	1018351300	29350	29350	29350	29350	67
594	20240703	104700	1016384850	29450	29450	29450	29450	0
595	20240703	104600	1016384850	29450	29450	29450	29450	10
596	20240703	104500	1016090350	29450	29250	29450	29250	451
597	20240703	104400	1002830000	29300	29250	29300	29250	585
598	20240703	104300	985709350	29200	29200	29200	29200	242
599	20240703	104200	978642950	29150	29150	29150	29150	200
600	20240703	104100	972812950	29150	29200	29200	29150	210
601	20240703	104000	966682250	29200	29200	29200	29200	0
602	20240703	103900	966682250	29200	29200	29200	29200	0
603	20240703	103800	966682250	29200	29200	29200	29200	203
604	20240703	103700	960754650	29150	29150	29150	29150	350
605	20240703	103600	950552150	29100	29100	29100	29100	45
606	20240703	103500	949242650	29050	29100	29100	29050	507
607	20240703	103400	934507150	29050	29100	29150	29050	599
608	20240703	103300	917077050	29150	29300	29300	29000	7879
609	20240703	103200	687804850	29300	29300	29300	29300	395
610	20240703	103100	676231350	29300	29300	29300	29300	132
611	20240703	103000	672363750	29300	29300	29300	29300	6
612	20240703	102900	672187950	29300	29350	29350	29300	50
613	20240703	102800	670722450	29350	29350	29350	29350	0
614	20240703	102700	670722450	29350	29350	29350	29350	15
615	20240703	102600	670282200	29350	29350	29350	29350	89
616	20240703	102500	667670050	29350	29350	29350	29350	150
617	20240703	102400	663267550	29350	29350	29350	29350	0
618	20240703	102300	663267550	29350	29400	29400	29350	1275
619	20240703	102200	625832550	29450	29450	29450	29450	0
620	20240703	102100	625832550	29450	29450	29450	29450	0
621	20240703	102000	625832550	29450	29450	29450	29450	31
622	20240703	101900	624919600	29450	29450	29450	29450	0
623	20240703	101800	624919600	29450	29450	29450	29450	0
624	20240703	101700	624919600	29450	29400	29450	29400	291
625	20240703	101600	616364150	29400	29400	29400	29400	110
626	20240703	101500	613130150	29400	29400	29400	29400	3
627	20240703	101400	613041950	29400	29400	29400	29400	0
628	20240703	101300	613041950	29400	29400	29400	29400	10
629	20240703	101200	612747950	29350	29350	29350	29350	0
630	20240703	101100	612747950	29350	29350	29350	29350	108
631	20240703	101000	609578150	29350	29350	29350	29350	393
632	20240703	100900	598043600	29300	29450	29450	29300	4011
633	20240703	100800	480324250	29450	29450	29450	29450	0
634	20240703	100700	480324250	29450	29500	29500	29400	2451
635	20240703	100600	408134600	29500	29550	29550	29500	284
636	20240703	100500	399756100	29550	29550	29550	29550	0
637	20240703	100400	399756100	29550	29550	29550	29550	83
638	20240703	100300	397303450	29550	29550	29550	29550	330
639	20240703	100200	387551950	29600	29600	29600	29600	1
640	20240703	100100	387522350	29550	29550	29550	29550	0
641	20240703	100000	387522350	29550	29550	29550	29550	57
642	20240703	095900	385838000	29550	29550	29550	29550	0
643	20240703	095800	385838000	29550	29550	29550	29550	28
644	20240703	095700	385010600	29650	29650	29650	29650	0
645	20240703	095600	385010600	29650	29550	29650	29550	16
646	20240703	095500	384537600	29550	29550	29550	29550	1
647	20240703	095400	384508050	29550	29550	29550	29550	2
648	20240703	095300	384448950	29550	29550	29550	29550	57
649	20240703	095200	382764600	29550	29550	29550	29550	120
650	20240703	095100	379218600	29700	29700	29700	29700	0
651	20240703	095000	379218600	29700	29700	29700	29700	5
652	20240703	094900	379070100	29700	29700	29700	29700	0
653	20240703	094800	379070100	29700	29600	29700	29600	200
654	20240703	094700	373144400	29600	29600	29600	29600	2
655	20240703	094600	373085200	29600	29500	29600	29500	633
656	20240703	094500	354391700	29500	29600	29600	29500	800
657	20240703	094400	330727000	29650	29650	29650	29650	1
658	20240703	094300	330697350	29600	29600	29600	29600	57
659	20240703	094200	329010150	29500	29500	29500	29500	0
660	20240703	094100	329010150	29500	29500	29500	29500	11
661	20240703	094000	328685650	29500	29500	29500	29500	214
662	20240703	093900	322372650	29450	29450	29450	29450	90
663	20240703	093800	319722150	29450	29450	29450	29450	10
664	20240703	093700	319427650	29500	29500	29500	29500	166
665	20240703	093600	314530650	29500	29500	29500	29500	406
666	20240703	093500	302553650	29500	29550	29550	29500	1118
667	20240703	093400	269531800	29550	29550	29550	29550	0
668	20240703	093300	269531800	29550	29600	29600	29550	248
669	20240703	093200	262191950	29600	29600	29600	29600	38
670	20240703	093100	261067150	29600	29600	29600	29600	33
671	20240703	093000	260090350	29600	29650	29650	29600	28
672	20240703	092900	259261100	29600	29600	29600	29600	0
673	20240703	092800	259261100	29600	29600	29600	29600	2
674	20240703	092700	259201900	29550	29600	29600	29550	30
675	20240703	092600	258314900	29600	29600	29600	29600	8
676	20240703	092500	258078100	29600	29600	29600	29600	0
677	20240703	092400	258078100	29600	29600	29600	29600	200
678	20240703	092300	252158100	29600	29600	29600	29600	252
679	20240703	092200	244698900	29600	29650	29650	29600	1921
680	20240703	092100	187802650	29650	29650	29650	29650	17
681	20240703	092000	187298600	29700	29700	29700	29700	145
682	20240703	091900	182992100	29700	29700	29700	29700	223
683	20240703	091800	176369000	29650	29650	29650	29650	67
684	20240703	091700	174382450	29650	29650	29650	29650	28
685	20240703	091600	173552250	29700	29700	29700	29700	163
686	20240703	091500	168711150	29750	29750	29750	29750	0
687	20240703	091400	168711150	29750	29750	29750	29750	344
688	20240703	091300	158477150	29750	29750	29750	29750	57
689	20240703	091200	156781400	29700	29700	29700	29700	154
690	20240703	091100	152207600	29700	29750	29750	29700	184
691	20240703	091000	146736450	29750	29800	29800	29750	121
692	20240703	090900	143135650	29850	29700	29850	29700	368
693	20240703	090800	132189650	29700	29700	29700	29700	21
694	20240703	090700	131565950	29800	29750	29800	29750	84
695	20240703	090600	129065950	29750	29750	29750	29750	0
696	20240703	090500	129065950	29750	29750	29750	29750	83
697	20240703	090400	126596700	29750	29750	29750	29750	242
698	20240703	090300	119397200	29650	29650	29650	29600	567
699	20240703	090200	102586150	29750	29850	29850	29700	1440
700	20240703	090100	59730100	29800	29800	29800	29700	600
701	20240703	090000	41877950	29700	29850	29850	29700	1404