KissMeData/143160/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203200	416448300	15600	15600	15600	15600	1202
3	20240703	203100	416448300	15600	15600	15600	15600	0
4	20240703	203000	416448300	15600	15600	15600	15600	0
5	20240703	202900	416448300	15600	15600	15600	15600	0
6	20240703	202800	416448300	15600	15600	15600	15600	0
7	20240703	202700	416448300	15600	15600	15600	15600	0
8	20240703	202600	416448300	15600	15600	15600	15600	0
9	20240703	202500	416448300	15600	15600	15600	15600	0
10	20240703	202400	416448300	15600	15600	15600	15600	0
11	20240703	202300	416448300	15600	15600	15600	15600	0
12	20240703	202200	416448300	15600	15600	15600	15600	0
13	20240703	202100	416448300	15600	15600	15600	15600	0
14	20240703	202000	416448300	15600	15600	15600	15600	0
15	20240703	201900	416448300	15600	15600	15600	15600	0
16	20240703	201800	416448300	15600	15600	15600	15600	0
17	20240703	201700	416448300	15600	15600	15600	15600	0
18	20240703	201600	416448300	15600	15600	15600	15600	0
19	20240703	201500	416448300	15600	15600	15600	15600	0
20	20240703	201400	416448300	15600	15600	15600	15600	0
21	20240703	201300	416448300	15600	15600	15600	15600	0
22	20240703	201200	416448300	15600	15600	15600	15600	0
23	20240703	201100	416448300	15600	15600	15600	15600	0
24	20240703	201000	416448300	15600	15600	15600	15600	0
25	20240703	200900	416448300	15600	15600	15600	15600	0
26	20240703	200800	416448300	15600	15600	15600	15600	0
27	20240703	200700	416448300	15600	15600	15600	15600	0
28	20240703	200600	416448300	15600	15600	15600	15600	0
29	20240703	200500	416448300	15600	15600	15600	15600	0
30	20240703	200400	416448300	15600	15600	15600	15600	0
31	20240703	200300	416448300	15600	15600	15600	15600	0
32	20240703	200200	416448300	15600	15600	15600	15600	1202
33	20240703	200100	416448300	15600	15600	15600	15600	0
34	20240703	200000	416448300	15600	15600	15600	15600	0
35	20240703	195900	416448300	15600	15600	15600	15600	0
36	20240703	195800	416448300	15600	15600	15600	15600	0
37	20240703	195700	416448300	15600	15600	15600	15600	0
38	20240703	195600	416448300	15600	15600	15600	15600	0
39	20240703	195500	416448300	15600	15600	15600	15600	0
40	20240703	195400	416448300	15600	15600	15600	15600	0
41	20240703	195300	416448300	15600	15600	15600	15600	0
42	20240703	195200	416448300	15600	15600	15600	15600	0
43	20240703	195100	416448300	15600	15600	15600	15600	0
44	20240703	195000	416448300	15600	15600	15600	15600	0
45	20240703	194900	416448300	15600	15600	15600	15600	0
46	20240703	194800	416448300	15600	15600	15600	15600	0
47	20240703	194700	416448300	15600	15600	15600	15600	0
48	20240703	194600	416448300	15600	15600	15600	15600	0
49	20240703	194500	416448300	15600	15600	15600	15600	0
50	20240703	194400	416448300	15600	15600	15600	15600	0
51	20240703	194300	416448300	15600	15600	15600	15600	0
52	20240703	194200	416448300	15600	15600	15600	15600	0
53	20240703	194100	416448300	15600	15600	15600	15600	0
54	20240703	194000	416448300	15600	15600	15600	15600	0
55	20240703	193900	416448300	15600	15600	15600	15600	0
56	20240703	193800	416448300	15600	15600	15600	15600	0
57	20240703	193700	416448300	15600	15600	15600	15600	0
58	20240703	193600	416448300	15600	15600	15600	15600	0
59	20240703	193500	416448300	15600	15600	15600	15600	0
60	20240703	193400	416448300	15600	15600	15600	15600	0
61	20240703	193300	416448300	15600	15600	15600	15600	0
62	20240703	193200	416448300	15600	15600	15600	15600	1202
63	20240703	193100	416448300	15600	15600	15600	15600	0
64	20240703	193000	416448300	15600	15600	15600	15600	0
65	20240703	192900	416448300	15600	15600	15600	15600	0
66	20240703	192800	416448300	15600	15600	15600	15600	0
67	20240703	192700	416448300	15600	15600	15600	15600	0
68	20240703	192600	416448300	15600	15600	15600	15600	0
69	20240703	192500	416448300	15600	15600	15600	15600	0
70	20240703	192400	416448300	15600	15600	15600	15600	0
71	20240703	192300	416448300	15600	15600	15600	15600	0
72	20240703	192200	416448300	15600	15600	15600	15600	0
73	20240703	192100	416448300	15600	15600	15600	15600	0
74	20240703	192000	416448300	15600	15600	15600	15600	0
75	20240703	191900	416448300	15600	15600	15600	15600	0
76	20240703	191800	416448300	15600	15600	15600	15600	0
77	20240703	191700	416448300	15600	15600	15600	15600	0
78	20240703	191600	416448300	15600	15600	15600	15600	0
79	20240703	191500	416448300	15600	15600	15600	15600	0
80	20240703	191400	416448300	15600	15600	15600	15600	0
81	20240703	191300	416448300	15600	15600	15600	15600	0
82	20240703	191200	416448300	15600	15600	15600	15600	0
83	20240703	191100	416448300	15600	15600	15600	15600	0
84	20240703	191000	416448300	15600	15600	15600	15600	0
85	20240703	190900	416448300	15600	15600	15600	15600	0
86	20240703	190800	416448300	15600	15600	15600	15600	0
87	20240703	190700	416448300	15600	15600	15600	15600	0
88	20240703	190600	416448300	15600	15600	15600	15600	0
89	20240703	190500	416448300	15600	15600	15600	15600	0
90	20240703	190400	416448300	15600	15600	15600	15600	0
91	20240703	190300	416448300	15600	15600	15600	15600	0
92	20240703	190200	416448300	15600	15600	15600	15600	1202
93	20240703	190100	416448300	15600	15600	15600	15600	0
94	20240703	190000	416448300	15600	15600	15600	15600	0
95	20240703	185900	416448300	15600	15600	15600	15600	0
96	20240703	185800	416448300	15600	15600	15600	15600	0
97	20240703	185700	416448300	15600	15600	15600	15600	0
98	20240703	185600	416448300	15600	15600	15600	15600	0
99	20240703	185500	416448300	15600	15600	15600	15600	0
100	20240703	185400	416448300	15600	15600	15600	15600	0
101	20240703	185300	416448300	15600	15600	15600	15600	0
102	20240703	185200	416448300	15600	15600	15600	15600	0
103	20240703	185100	416448300	15600	15600	15600	15600	0
104	20240703	185000	416448300	15600	15600	15600	15600	0
105	20240703	184900	416448300	15600	15600	15600	15600	0
106	20240703	184800	416448300	15600	15600	15600	15600	0
107	20240703	184700	416448300	15600	15600	15600	15600	0
108	20240703	184600	416448300	15600	15600	15600	15600	0
109	20240703	184500	416448300	15600	15600	15600	15600	0
110	20240703	184400	416448300	15600	15600	15600	15600	0
111	20240703	184300	416448300	15600	15600	15600	15600	0
112	20240703	184200	416448300	15600	15600	15600	15600	0
113	20240703	184100	416448300	15600	15600	15600	15600	0
114	20240703	184000	416448300	15600	15600	15600	15600	0
115	20240703	183900	416448300	15600	15600	15600	15600	0
116	20240703	183800	416448300	15600	15600	15600	15600	0
117	20240703	183700	416448300	15600	15600	15600	15600	0
118	20240703	183600	416448300	15600	15600	15600	15600	0
119	20240703	183500	416448300	15600	15600	15600	15600	0
120	20240703	183400	416448300	15600	15600	15600	15600	0
121	20240703	183300	416448300	15600	15600	15600	15600	0
122	20240703	183200	416448300	15600	15600	15600	15600	1202
123	20240703	183100	416448300	15600	15600	15600	15600	0
124	20240703	183000	416448300	15600	15600	15600	15600	0
125	20240703	182900	416448300	15600	15600	15600	15600	0
126	20240703	182800	416448300	15600	15600	15600	15600	0
127	20240703	182700	416448300	15600	15600	15600	15600	0
128	20240703	182600	416448300	15600	15600	15600	15600	0
129	20240703	182500	416448300	15600	15600	15600	15600	0
130	20240703	182400	416448300	15600	15600	15600	15600	0
131	20240703	182300	416448300	15600	15600	15600	15600	0
132	20240703	182200	416448300	15600	15600	15600	15600	0
133	20240703	182100	416448300	15600	15600	15600	15600	0
134	20240703	182000	416448300	15600	15600	15600	15600	0
135	20240703	181900	416448300	15600	15600	15600	15600	0
136	20240703	181800	416448300	15600	15600	15600	15600	0
137	20240703	181700	416448300	15600	15600	15600	15600	0
138	20240703	181600	416448300	15600	15600	15600	15600	0
139	20240703	181500	416448300	15600	15600	15600	15600	0
140	20240703	181400	416448300	15600	15600	15600	15600	0
141	20240703	181300	416448300	15600	15600	15600	15600	0
142	20240703	181200	416448300	15600	15600	15600	15600	0
143	20240703	181100	416448300	15600	15600	15600	15600	0
144	20240703	181000	416448300	15600	15600	15600	15600	0
145	20240703	180900	416448300	15600	15600	15600	15600	0
146	20240703	180800	416448300	15600	15600	15600	15600	0
147	20240703	180700	416448300	15600	15600	15600	15600	0
148	20240703	180600	416448300	15600	15600	15600	15600	0
149	20240703	180500	416448300	15600	15600	15600	15600	0
150	20240703	180400	416448300	15600	15600	15600	15600	0
151	20240703	180300	416448300	15600	15600	15600	15600	0
152	20240703	180200	416448300	15600	15600	15600	15600	1202
153	20240703	180100	416448300	15600	15600	15600	15600	0
154	20240703	180000	416448300	15600	15600	15600	15600	0
155	20240703	175900	416448300	15600	15600	15600	15600	0
156	20240703	175800	416448300	15600	15600	15600	15600	0
157	20240703	175700	416448300	15600	15600	15600	15600	0
158	20240703	175600	416448300	15600	15600	15600	15600	0
159	20240703	175500	416448300	15600	15600	15600	15600	0
160	20240703	175400	416448300	15600	15600	15600	15600	0
161	20240703	175300	416448300	15600	15600	15600	15600	0
162	20240703	175200	416448300	15600	15600	15600	15600	0
163	20240703	175100	416448300	15600	15600	15600	15600	0
164	20240703	175000	416448300	15600	15600	15600	15600	0
165	20240703	174900	416448300	15600	15600	15600	15600	0
166	20240703	174800	416448300	15600	15600	15600	15600	0
167	20240703	174700	416448300	15600	15600	15600	15600	0
168	20240703	174600	416448300	15600	15600	15600	15600	0
169	20240703	174500	416448300	15600	15600	15600	15600	0
170	20240703	174400	416448300	15600	15600	15600	15600	0
171	20240703	174300	416448300	15600	15600	15600	15600	0
172	20240703	174200	416448300	15600	15600	15600	15600	0
173	20240703	174100	416448300	15600	15600	15600	15600	0
174	20240703	174000	416448300	15600	15600	15600	15600	0
175	20240703	173900	416448300	15600	15600	15600	15600	0
176	20240703	173800	416448300	15600	15600	15600	15600	0
177	20240703	173700	416448300	15600	15600	15600	15600	0
178	20240703	173600	416448300	15600	15600	15600	15600	0
179	20240703	173500	416448300	15600	15600	15600	15600	0
180	20240703	173400	416448300	15600	15600	15600	15600	0
181	20240703	173300	416448300	15600	15600	15600	15600	0
182	20240703	173200	416448300	15600	15600	15600	15600	1202
183	20240703	173100	416448300	15600	15600	15600	15600	0
184	20240703	173000	416448300	15600	15600	15600	15600	0
185	20240703	172900	416448300	15600	15600	15600	15600	0
186	20240703	172800	416448300	15600	15600	15600	15600	0
187	20240703	172700	416448300	15600	15600	15600	15600	0
188	20240703	172600	416448300	15600	15600	15600	15600	0
189	20240703	172500	416448300	15600	15600	15600	15600	0
190	20240703	172400	416448300	15600	15600	15600	15600	0
191	20240703	172300	416448300	15600	15600	15600	15600	0
192	20240703	172200	416448300	15600	15600	15600	15600	0
193	20240703	172100	416448300	15600	15600	15600	15600	0
194	20240703	172000	416448300	15600	15600	15600	15600	0
195	20240703	171900	416448300	15600	15600	15600	15600	0
196	20240703	171800	416448300	15600	15600	15600	15600	0
197	20240703	171700	416448300	15600	15600	15600	15600	0
198	20240703	171600	416448300	15600	15600	15600	15600	0
199	20240703	171500	416448300	15600	15600	15600	15600	0
200	20240703	171400	416448300	15600	15600	15600	15600	0
201	20240703	171300	416448300	15600	15600	15600	15600	0
202	20240703	171200	416448300	15600	15600	15600	15600	0
203	20240703	171100	416448300	15600	15600	15600	15600	0
204	20240703	171000	416448300	15600	15600	15600	15600	0
205	20240703	170900	416448300	15600	15600	15600	15600	0
206	20240703	170800	416448300	15600	15600	15600	15600	0
207	20240703	170700	416448300	15600	15600	15600	15600	0
208	20240703	170600	416448300	15600	15600	15600	15600	0
209	20240703	170500	416448300	15600	15600	15600	15600	0
210	20240703	170400	416448300	15600	15600	15600	15600	0
211	20240703	170300	416448300	15600	15600	15600	15600	0
212	20240703	170200	416448300	15600	15600	15600	15600	1202
213	20240703	170100	416448300	15600	15600	15600	15600	0
214	20240703	170000	416448300	15600	15600	15600	15600	0
215	20240703	165900	416448300	15600	15600	15600	15600	0
216	20240703	165800	416448300	15600	15600	15600	15600	0
217	20240703	165700	416448300	15600	15600	15600	15600	0
218	20240703	165600	416448300	15600	15600	15600	15600	0
219	20240703	165500	416448300	15600	15600	15600	15600	0
220	20240703	165400	416448300	15600	15600	15600	15600	0
221	20240703	165300	416448300	15600	15600	15600	15600	0
222	20240703	165200	416448300	15600	15600	15600	15600	0
223	20240703	165100	416448300	15600	15600	15600	15600	0
224	20240703	165000	416448300	15600	15600	15600	15600	0
225	20240703	164900	416448300	15600	15600	15600	15600	0
226	20240703	164800	416448300	15600	15600	15600	15600	0
227	20240703	164700	416448300	15600	15600	15600	15600	0
228	20240703	164600	416448300	15600	15600	15600	15600	0
229	20240703	164500	416448300	15600	15600	15600	15600	0
230	20240703	164400	416448300	15600	15600	15600	15600	0
231	20240703	164300	416448300	15600	15600	15600	15600	0
232	20240703	164200	416448300	15600	15600	15600	15600	0
233	20240703	164100	416448300	15600	15600	15600	15600	0
234	20240703	164000	416448300	15600	15600	15600	15600	0
235	20240703	163900	416448300	15600	15600	15600	15600	0
236	20240703	163800	416448300	15600	15600	15600	15600	0
237	20240703	163700	416448300	15600	15600	15600	15600	0
238	20240703	163600	416448300	15600	15600	15600	15600	0
239	20240703	163500	416448300	15600	15600	15600	15600	0
240	20240703	163400	416448300	15600	15600	15600	15600	0
241	20240703	163300	416448300	15600	15600	15600	15600	0
242	20240703	163200	416448300	15600	15600	15600	15600	1202
243	20240703	163100	416448300	15600	15600	15600	15600	0
244	20240703	163000	416448300	15600	15600	15600	15600	0
245	20240703	162900	416448300	15600	15600	15600	15600	0
246	20240703	162800	416448300	15600	15600	15600	15600	0
247	20240703	162700	416448300	15600	15600	15600	15600	0
248	20240703	162600	416448300	15600	15600	15600	15600	0
249	20240703	162500	416448300	15600	15600	15600	15600	0
250	20240703	162400	416448300	15600	15600	15600	15600	0
251	20240703	162300	416448300	15600	15600	15600	15600	0
252	20240703	162200	416448300	15600	15600	15600	15600	0
253	20240703	162100	416448300	15600	15600	15600	15600	0
254	20240703	162000	416448300	15600	15600	15600	15600	0
255	20240703	161900	416448300	15600	15600	15600	15600	0
256	20240703	161800	416448300	15600	15600	15600	15600	0
257	20240703	161700	416448300	15600	15600	15600	15600	0
258	20240703	161600	416448300	15600	15600	15600	15600	0
259	20240703	161500	416448300	15600	15600	15600	15600	0
260	20240703	161400	416448300	15600	15600	15600	15600	0
261	20240703	161300	416448300	15600	15600	15600	15600	0
262	20240703	161200	416448300	15600	15600	15600	15600	0
263	20240703	161100	416448300	15600	15600	15600	15600	0
264	20240703	161000	416448300	15600	15600	15600	15600	0
265	20240703	160900	416448300	15600	15600	15600	15600	0
266	20240703	160800	416448300	15600	15600	15600	15600	0
267	20240703	160700	416448300	15600	15600	15600	15600	0
268	20240703	160600	416448300	15600	15600	15600	15600	0
269	20240703	160500	416448300	15600	15600	15600	15600	0
270	20240703	160400	416448300	15600	15600	15600	15600	0
271	20240703	160300	416448300	15600	15600	15600	15600	0
272	20240703	160200	416448300	15600	15600	15600	15600	1202
273	20240703	160100	416448300	15600	15600	15600	15600	0
274	20240703	160000	416448300	15600	15600	15600	15600	0
275	20240703	155900	416448300	15600	15600	15600	15600	0
276	20240703	155800	416448300	15600	15600	15600	15600	0
277	20240703	155700	416448300	15600	15600	15600	15600	0
278	20240703	155600	416448300	15600	15600	15600	15600	0
279	20240703	155500	416448300	15600	15600	15600	15600	0
280	20240703	155400	416448300	15600	15600	15600	15600	0
281	20240703	155300	416448300	15600	15600	15600	15600	0
282	20240703	155200	416448300	15600	15600	15600	15600	0
283	20240703	155100	416448300	15600	15600	15600	15600	0
284	20240703	155000	416448300	15600	15600	15600	15600	0
285	20240703	154900	416448300	15600	15600	15600	15600	0
286	20240703	154800	416448300	15600	15600	15600	15600	0
287	20240703	154700	416448300	15600	15600	15600	15600	0
288	20240703	154600	416448300	15600	15600	15600	15600	0
289	20240703	154500	416448300	15600	15600	15600	15600	0
290	20240703	154400	416448300	15600	15600	15600	15600	0
291	20240703	154300	416448300	15600	15600	15600	15600	0
292	20240703	154200	416448300	15600	15600	15600	15600	0
293	20240703	154100	416448300	15600	15600	15600	15600	0
294	20240703	154000	416448300	15600	15600	15600	15600	0
295	20240703	153900	416448300	15600	15600	15600	15600	0
296	20240703	153800	416448300	15600	15600	15600	15600	0
297	20240703	153700	416448300	15600	15600	15600	15600	0
298	20240703	153600	416448300	15600	15600	15600	15600	0
299	20240703	153500	416448300	15600	15600	15600	15600	0
300	20240703	153400	416448300	15600	15600	15600	15600	0
301	20240703	153300	416448300	15600	15600	15600	15600	0
302	20240703	153200	416448300	15600	15600	15600	15600	1202
303	20240703	153100	416448300	15600	15600	15600	15600	0
304	20240703	153000	416448300	15600	15600	15600	15600	1202
305	20240703	152900	397697100	15580	15580	15580	15580	0
306	20240703	152800	397697100	15580	15580	15580	15580	0
307	20240703	152700	397697100	15580	15580	15580	15580	0
308	20240703	152600	397697100	15580	15580	15580	15580	0
309	20240703	152500	397697100	15580	15580	15580	15580	0
310	20240703	152400	397697100	15580	15580	15580	15580	0
311	20240703	152300	397697100	15580	15580	15580	15580	0
312	20240703	152200	397697100	15580	15580	15580	15580	0
313	20240703	152100	397697100	15580	15580	15580	15580	0
314	20240703	152000	397697100	15580	15580	15580	15580	0
315	20240703	151900	397697100	15580	15580	15600	15580	69
316	20240703	151800	396622000	15580	15570	15600	15570	48
317	20240703	151700	395873910	15560	15560	15560	15560	102
318	20240703	151600	394286790	15570	15610	15610	15570	919
319	20240703	151500	379955230	15610	15610	15610	15610	28
320	20240703	151400	379518150	15660	15660	15660	15660	0
321	20240703	151300	379518150	15660	15660	15660	15660	0
322	20240703	151200	379518150	15660	15660	15660	15660	2
323	20240703	151100	379486830	15610	15610	15610	15610	0
324	20240703	151000	379486830	15610	15610	15610	15610	0
325	20240703	150900	379486830	15610	15610	15610	15610	9
326	20240703	150800	379346340	15660	15610	15660	15610	5
327	20240703	150700	379268240	15620	15620	15620	15620	0
328	20240703	150600	379268240	15620	15610	15620	15610	302
329	20240703	150500	374553720	15620	15620	15620	15620	1
330	20240703	150400	374538100	15620	15620	15620	15620	1
331	20240703	150300	374522480	15660	15660	15660	15660	0
332	20240703	150200	374522480	15660	15660	15660	15660	0
333	20240703	150100	374522480	15660	15660	15660	15610	8
334	20240703	150000	374397350	15610	15610	15610	15610	170
335	20240703	145900	371743650	15620	15620	15620	15620	0
336	20240703	145800	371743650	15620	15620	15620	15620	0
337	20240703	145700	371743650	15620	15620	15620	15620	0
338	20240703	145600	371743650	15620	15620	15620	15620	10
339	20240703	145500	371587450	15620	15630	15630	15620	74
340	20240703	145400	370431050	15630	15630	15630	15630	1
341	20240703	145300	370415420	15680	15680	15680	15680	0
342	20240703	145200	370415420	15680	15680	15680	15680	0
343	20240703	145100	370415420	15680	15680	15680	15680	0
344	20240703	145000	370415420	15680	15680	15680	15680	0
345	20240703	144900	370415420	15680	15680	15680	15680	0
346	20240703	144800	370415420	15680	15680	15680	15650	41
347	20240703	144700	369773680	15680	15660	15680	15660	285
348	20240703	144600	365305320	15660	15660	15660	15660	44
349	20240703	144500	364616280	15650	15650	15650	15650	0
350	20240703	144400	364616280	15650	15650	15650	15650	2
351	20240703	144300	364584980	15660	15660	15660	15660	5
352	20240703	144200	364506680	15660	15660	15660	15660	0
353	20240703	144100	364506680	15660	15650	15660	15650	74
354	20240703	144000	363348540	15650	15650	15650	15650	4
355	20240703	143900	363285940	15630	15630	15630	15630	69
356	20240703	143800	362207470	15620	15620	15620	15620	23
357	20240703	143700	361848210	15610	15610	15610	15610	73
358	20240703	143600	360708680	15620	15620	15620	15620	0
359	20240703	143500	360708680	15620	15620	15620	15620	5
360	20240703	143400	360630580	15620	15620	15620	15620	100
361	20240703	143300	359068580	15620	15620	15620	15620	0
362	20240703	143200	359068580	15620	15620	15620	15620	0
363	20240703	143100	359068580	15620	15620	15620	15620	2
364	20240703	143000	359037340	15610	15610	15610	15610	21
365	20240703	142900	358709530	15630	15630	15630	15630	20
366	20240703	142800	358396930	15630	15630	15630	15630	1
367	20240703	142700	358381300	15630	15630	15630	15630	1
368	20240703	142600	358365670	15630	15630	15630	15630	0
369	20240703	142500	358365670	15630	15620	15630	15610	46
370	20240703	142400	357647210	15630	15630	15630	15630	0
371	20240703	142300	357647210	15630	15630	15630	15630	0
372	20240703	142200	357647210	15630	15630	15630	15630	0
373	20240703	142100	357647210	15630	15630	15630	15630	1
374	20240703	142000	357631580	15650	15650	15650	15650	0
375	20240703	141900	357631580	15650	15650	15650	15650	20
376	20240703	141800	357318580	15640	15650	15660	15640	56
377	20240703	141700	356442080	15670	15670	15670	15670	10
378	20240703	141600	356285380	15650	15650	15650	15650	74
379	20240703	141500	355127280	15650	15650	15650	15650	200
380	20240703	141400	351997280	15650	15650	15650	15650	0
381	20240703	141300	351997280	15650	15650	15650	15650	10
382	20240703	141200	351840780	15650	15650	15650	15650	12
383	20240703	141100	351652980	15650	15650	15650	15650	0
384	20240703	141000	351652980	15650	15650	15650	15650	14
385	20240703	140900	351433880	15650	15650	15650	15650	0
386	20240703	140800	351433880	15650	15650	15650	15650	0
387	20240703	140700	351433880	15650	15650	15650	15650	0
388	20240703	140600	351433880	15650	15650	15650	15650	0
389	20240703	140500	351433880	15650	15650	15650	15650	0
390	20240703	140400	351433880	15650	15650	15650	15650	0
391	20240703	140300	351433880	15650	15650	15650	15650	1
392	20240703	140200	351418230	15650	15650	15650	15650	0
393	20240703	140100	351418230	15650	15650	15650	15650	300
394	20240703	140000	346723230	15650	15650	15650	15650	0
395	20240703	135900	346723230	15650	15650	15650	15650	0
396	20240703	135800	346723230	15650	15650	15650	15650	123
397	20240703	135700	344798280	15650	15650	15650	15650	0
398	20240703	135600	344798280	15650	15650	15650	15650	0
399	20240703	135500	344798280	15650	15650	15650	15650	5
400	20240703	135400	344720030	15650	15650	15650	15650	0
401	20240703	135300	344720030	15650	15650	15650	15650	1
402	20240703	135200	344704380	15620	15650	15650	15620	12
403	20240703	135100	344516730	15590	15620	15620	15590	340
404	20240703	135000	339209610	15670	15670	15670	15670	0
405	20240703	134900	339209610	15670	15670	15670	15660	16
406	20240703	134800	338958930	15620	15690	15690	15620	1000
407	20240703	134700	323296950	15710	15710	15710	15710	0
408	20240703	134600	323296950	15710	15710	15710	15710	0
409	20240703	134500	323296950	15710	15700	15710	15700	6
410	20240703	134400	323202700	15710	15710	15710	15710	14
411	20240703	134300	322982760	15710	15710	15710	15710	3
412	20240703	134200	322935630	15710	15710	15710	15710	6
413	20240703	134100	322841370	15690	15690	15690	15690	0
414	20240703	134000	322841370	15690	15690	15690	15690	109
415	20240703	133900	321131160	15700	15700	15700	15700	2
416	20240703	133800	321099760	15700	15700	15700	15700	0
417	20240703	133700	321099760	15700	15700	15700	15700	12
418	20240703	133600	320911360	15700	15700	15700	15700	0
419	20240703	133500	320911360	15700	15700	15700	15700	0
420	20240703	133400	320911360	15700	15700	15700	15700	0
421	20240703	133300	320911360	15700	15700	15700	15700	0
422	20240703	133200	320911360	15700	15700	15700	15700	0
423	20240703	133100	320911360	15700	15700	15700	15700	2
424	20240703	133000	320879960	15710	15710	15710	15710	0
425	20240703	132900	320879960	15710	15710	15710	15710	0
426	20240703	132800	320879960	15710	15710	15710	15710	1
427	20240703	132700	320864250	15700	15700	15700	15700	0
428	20240703	132600	320864250	15700	15700	15700	15700	7
429	20240703	132500	320754350	15700	15700	15700	15700	0
430	20240703	132400	320754350	15700	15700	15700	15700	0
431	20240703	132300	320754350	15700	15700	15700	15700	0
432	20240703	132200	320754350	15700	15710	15710	15700	121
433	20240703	132100	318854010	15720	15730	15730	15720	1161
434	20240703	132000	300603080	15730	15730	15730	15730	45
435	20240703	131900	299895230	15740	15750	15750	15740	502
436	20240703	131800	291990030	15780	15780	15780	15780	0
437	20240703	131700	291990030	15780	15780	15780	15780	0
438	20240703	131600	291990030	15780	15780	15780	15780	0
439	20240703	131500	291990030	15780	15780	15780	15780	0
440	20240703	131400	291990030	15780	15760	15780	15760	51
441	20240703	131300	291186250	15760	15760	15760	15760	7
442	20240703	131200	291075930	15780	15780	15780	15780	0
443	20240703	131100	291075930	15780	15780	15780	15780	0
444	20240703	131000	291075930	15780	15780	15780	15780	0
445	20240703	130900	291075930	15780	15780	15780	15780	0
446	20240703	130800	291075930	15780	15780	15780	15780	0
447	20240703	130700	291075930	15780	15780	15780	15780	0
448	20240703	130600	291075930	15780	15780	15780	15780	0
449	20240703	130500	291075930	15780	15780	15780	15780	0
450	20240703	130400	291075930	15780	15780	15780	15780	0
451	20240703	130300	291075930	15780	15780	15780	15780	0
452	20240703	130200	291075930	15780	15780	15780	15780	2
453	20240703	130100	291044370	15760	15760	15760	15760	0
454	20240703	130000	291044370	15760	15760	15760	15760	0
455	20240703	125900	291044370	15760	15760	15760	15760	0
456	20240703	125800	291044370	15760	15760	15760	15760	0
457	20240703	125700	291044370	15760	15760	15760	15760	0
458	20240703	125600	291044370	15760	15760	15760	15760	60
459	20240703	125500	290098770	15790	15790	15790	15790	0
460	20240703	125400	290098770	15790	15790	15790	15790	0
461	20240703	125300	290098770	15790	15790	15790	15790	0
462	20240703	125200	290098770	15790	15790	15790	15790	0
463	20240703	125100	290098770	15790	15790	15790	15790	0
464	20240703	125000	290098770	15790	15780	15790	15780	119
465	20240703	124900	288220940	15780	15780	15780	15780	2
466	20240703	124800	288189380	15780	15770	15780	15750	520
467	20240703	124700	279992350	15790	15790	15790	15790	0
468	20240703	124600	279992350	15790	15790	15790	15790	2
469	20240703	124500	279960770	15780	15780	15780	15780	0
470	20240703	124400	279960770	15780	15780	15780	15780	0
471	20240703	124300	279960770	15780	15780	15780	15780	0
472	20240703	124200	279960770	15780	15780	15780	15780	0
473	20240703	124100	279960770	15780	15800	15800	15780	541
474	20240703	124000	271419300	15810	15810	15810	15810	0
475	20240703	123900	271419300	15810	15810	15810	15810	0
476	20240703	123800	271419300	15810	15840	15840	15810	611
477	20240703	123700	261758830	15840	15840	15840	15840	0
478	20240703	123600	261758830	15840	15840	15840	15840	0
479	20240703	123500	261758830	15840	15840	15840	15840	0
480	20240703	123400	261758830	15840	15840	15840	15840	0
481	20240703	123300	261758830	15840	15840	15840	15840	0
482	20240703	123200	261758830	15840	15840	15840	15840	2
483	20240703	123100	261727150	15810	15810	15810	15810	0
484	20240703	123000	261727150	15810	15810	15810	15810	13
485	20240703	122900	261521620	15820	15830	15830	15820	33
486	20240703	122800	260999260	15840	15840	15840	15840	0
487	20240703	122700	260999260	15840	15840	15840	15840	0
488	20240703	122600	260999260	15840	15840	15840	15840	0
489	20240703	122500	260999260	15840	15840	15840	15840	4
490	20240703	122400	260935900	15840	15840	15840	15840	0
491	20240703	122300	260935900	15840	15840	15840	15840	0
492	20240703	122200	260935900	15840	15840	15840	15840	7
493	20240703	122100	260825020	15840	15840	15840	15840	0
494	20240703	122000	260825020	15840	15840	15840	15840	0
495	20240703	121900	260825020	15840	15840	15840	15840	0
496	20240703	121800	260825020	15840	15840	15840	15840	1
497	20240703	121700	260809180	15840	15840	15840	15840	0
498	20240703	121600	260809180	15840	15840	15840	15840	0
499	20240703	121500	260809180	15840	15840	15840	15840	0
500	20240703	121400	260809180	15840	15840	15840	15840	0
501	20240703	121300	260809180	15840	15840	15840	15840	0
502	20240703	121200	260809180	15840	15840	15840	15840	0
503	20240703	121100	260809180	15840	15810	15840	15810	252
504	20240703	121000	256824920	15810	15810	15810	15810	179
505	20240703	120900	253994930	15810	15810	15810	15810	9
506	20240703	120800	253852640	15790	15800	15800	15790	10
507	20240703	120700	253694730	15810	15810	15810	15810	0
508	20240703	120600	253694730	15810	15810	15810	15810	0
509	20240703	120500	253694730	15810	15810	15810	15810	0
510	20240703	120400	253694730	15810	15810	15810	15810	0
511	20240703	120300	253694730	15810	15810	15810	15810	2
512	20240703	120200	253663110	15790	15790	15790	15790	0
513	20240703	120100	253663110	15790	15790	15790	15790	0
514	20240703	120000	253663110	15790	15790	15790	15790	0
515	20240703	115900	253663110	15790	15790	15790	15790	0
516	20240703	115800	253663110	15790	15790	15790	15790	0
517	20240703	115700	253663110	15790	15790	15790	15790	0
518	20240703	115600	253663110	15790	15790	15790	15790	0
519	20240703	115500	253663110	15790	15790	15790	15790	1
520	20240703	115400	253647320	15790	15790	15790	15790	0
521	20240703	115300	253647320	15790	15790	15790	15790	0
522	20240703	115200	253647320	15790	15790	15790	15790	105
523	20240703	115100	251989370	15820	15820	15820	15820	0
524	20240703	115000	251989370	15820	15820	15820	15820	0
525	20240703	114900	251989370	15820	15820	15820	15820	0
526	20240703	114800	251989370	15820	15820	15820	15820	0
527	20240703	114700	251989370	15820	15820	15820	15820	14
528	20240703	114600	251767890	15820	15820	15820	15820	0
529	20240703	114500	251767890	15820	15820	15820	15820	0
530	20240703	114400	251767890	15820	15820	15820	15820	0
531	20240703	114300	251767890	15820	15820	15820	15820	0
532	20240703	114200	251767890	15820	15820	15820	15820	2
533	20240703	114100	251736250	15790	15790	15790	15790	0
534	20240703	114000	251736250	15790	15790	15790	15790	7
535	20240703	113900	251625720	15790	15790	15790	15790	0
536	20240703	113800	251625720	15790	15790	15790	15790	0
537	20240703	113700	251625720	15790	15790	15790	15790	0
538	20240703	113600	251625720	15790	15790	15790	15790	0
539	20240703	113500	251625720	15790	15790	15790	15790	0
540	20240703	113400	251625720	15790	15790	15790	15790	1
541	20240703	113300	251609930	15820	15820	15820	15820	0
542	20240703	113200	251609930	15820	15820	15820	15820	0
543	20240703	113100	251609930	15820	15820	15820	15820	0
544	20240703	113000	251609930	15820	15820	15820	15820	0
545	20240703	112900	251609930	15820	15820	15820	15820	0
546	20240703	112800	251609930	15820	15820	15820	15820	0
547	20240703	112700	251609930	15820	15820	15820	15820	0
548	20240703	112600	251609930	15820	15820	15820	15820	0
549	20240703	112500	251609930	15820	15820	15820	15820	0
550	20240703	112400	251609930	15820	15820	15820	15820	1
551	20240703	112300	251594110	15820	15820	15820	15820	0
552	20240703	112200	251594110	15820	15820	15820	15820	0
553	20240703	112100	251594110	15820	15820	15820	15820	0
554	20240703	112000	251594110	15820	15820	15820	15820	1
555	20240703	111900	251578290	15800	15800	15800	15800	0
556	20240703	111800	251578290	15800	15800	15800	15800	0
557	20240703	111700	251578290	15800	15810	15810	15800	3
558	20240703	111600	251530870	15820	15820	15820	15820	1
559	20240703	111500	251515050	15820	15820	15820	15820	0
560	20240703	111400	251515050	15820	15820	15820	15820	0
561	20240703	111300	251515050	15820	15820	15820	15820	0
562	20240703	111200	251515050	15820	15820	15820	15820	7
563	20240703	111100	251404310	15820	15820	15820	15820	0
564	20240703	111000	251404310	15820	15820	15820	15820	0
565	20240703	110900	251404310	15820	15820	15820	15820	0
566	20240703	110800	251404310	15820	15820	15820	15820	0
567	20240703	110700	251404310	15820	15820	15820	15820	0
568	20240703	110600	251404310	15820	15820	15820	15820	0
569	20240703	110500	251404310	15820	15820	15820	15820	0
570	20240703	110400	251404310	15820	15820	15820	15820	0
571	20240703	110300	251404310	15820	15820	15820	15820	0
572	20240703	110200	251404310	15820	15820	15820	15820	0
573	20240703	110100	251404310	15820	15820	15820	15820	2
574	20240703	110000	251372670	15800	15800	15800	15800	0
575	20240703	105900	251372670	15800	15800	15800	15800	0
576	20240703	105800	251372670	15800	15800	15800	15800	0
577	20240703	105700	251372670	15800	15790	15800	15790	340
578	20240703	105600	246001580	15780	15780	15780	15780	0
579	20240703	105500	246001580	15780	15790	15790	15780	153
580	20240703	105400	243586190	15820	15820	15820	15820	0
581	20240703	105300	243586190	15820	15820	15820	15820	0
582	20240703	105200	243586190	15820	15820	15820	15820	0
583	20240703	105100	243586190	15820	15820	15820	15820	0
584	20240703	105000	243586190	15820	15820	15820	15820	7
585	20240703	104900	243475450	15790	15790	15790	15790	0
586	20240703	104800	243475450	15790	15800	15800	15790	67
587	20240703	104700	242417060	15800	15800	15800	15800	9
588	20240703	104600	242274860	15830	15830	15830	15830	0
589	20240703	104500	242274860	15830	15830	15830	15830	0
590	20240703	104400	242274860	15830	15830	15830	15830	0
591	20240703	104300	242274860	15830	15800	15830	15800	63
592	20240703	104200	241279430	15800	15800	15800	15800	0
593	20240703	104100	241279430	15800	15800	15800	15800	20
594	20240703	104000	240963430	15800	15800	15800	15800	0
595	20240703	103900	240963430	15800	15800	15800	15800	5
596	20240703	103800	240884430	15800	15800	15800	15800	10
597	20240703	103700	240726430	15800	15800	15800	15800	0
598	20240703	103600	240726430	15800	15800	15800	15800	0
599	20240703	103500	240726430	15800	15800	15800	15800	0
600	20240703	103400	240726430	15800	15800	15800	15800	0
601	20240703	103300	240726430	15800	15800	15800	15800	7
602	20240703	103200	240615830	15790	15790	15790	15790	0
603	20240703	103100	240615830	15790	15790	15790	15790	0
604	20240703	103000	240615830	15790	15790	15790	15790	0
605	20240703	102900	240615830	15790	15790	15790	15790	0
606	20240703	102800	240615830	15790	15790	15790	15790	0
607	20240703	102700	240615830	15790	15790	15790	15790	0
608	20240703	102600	240615830	15790	15790	15790	15790	29
609	20240703	102500	240157920	15810	15810	15810	15810	0
610	20240703	102400	240157920	15810	15790	15810	15790	11
611	20240703	102300	239984110	15800	15820	15830	15800	716
612	20240703	102200	228665080	15820	15820	15820	15820	202
613	20240703	102100	225469440	15810	15810	15810	15810	0
614	20240703	102000	225469440	15810	15830	15830	15810	1128
615	20240703	101900	207617820	15840	15840	15840	15840	31
616	20240703	101800	207126780	15840	15840	15840	15840	0
617	20240703	101700	207126780	15840	15840	15840	15840	0
618	20240703	101600	207126780	15840	15840	15840	15840	0
619	20240703	101500	207126780	15840	15840	15840	15840	7
620	20240703	101400	207015900	15830	15830	15830	15830	225
621	20240703	101300	203454150	15850	15890	15890	15840	2090
622	20240703	101200	170314470	15900	15900	15900	15900	1
623	20240703	101100	170298570	15900	15900	15900	15900	22
624	20240703	101000	169948770	15930	15930	15930	15930	205
625	20240703	100900	166683120	15960	15960	15960	15960	0
626	20240703	100800	166683120	15960	15960	15960	15960	1
627	20240703	100700	166667160	15940	15940	15940	15940	0
628	20240703	100600	166667160	15940	15940	15940	15940	0
629	20240703	100500	166667160	15940	15940	15940	15940	0
630	20240703	100400	166667160	15940	15980	15980	15940	424
631	20240703	100300	159905490	15980	15980	15980	15980	0
632	20240703	100200	159905490	15980	15980	15980	15980	0
633	20240703	100100	159905490	15980	15980	15980	15980	4
634	20240703	100000	159841570	15970	15970	15970	15970	0
635	20240703	095900	159841570	15970	15970	15970	15970	1
636	20240703	095800	159825600	15970	15970	15970	15970	0
637	20240703	095700	159825600	15970	15970	15970	15970	20
638	20240703	095600	159506200	15950	15950	15950	15950	13
639	20240703	095500	159298850	15950	15930	15950	15930	439
640	20240703	095400	152305160	15930	15930	15930	15910	379
641	20240703	095300	146273900	15950	15950	15950	15950	1
642	20240703	095200	146257950	15920	15920	15920	15920	0
643	20240703	095100	146257950	15920	15920	15920	15920	2
644	20240703	095000	146226110	15930	15950	15950	15930	26
645	20240703	094900	145811630	15930	15930	15930	15930	0
646	20240703	094800	145811630	15930	15930	15930	15930	0
647	20240703	094700	145811630	15930	15930	15930	15930	13
648	20240703	094600	145604540	15960	15960	15960	15960	12
649	20240703	094500	145413020	16000	16000	16000	16000	0
650	20240703	094400	145413020	16000	16000	16000	16000	0
651	20240703	094300	145413020	16000	16000	16000	16000	0
652	20240703	094200	145413020	16000	16000	16000	16000	0
653	20240703	094100	145413020	16000	15950	16000	15950	5
654	20240703	094000	145333170	15930	15930	15930	15930	0
655	20240703	093900	145333170	15930	15930	15930	15930	0
656	20240703	093800	145333170	15930	15940	15940	15930	40
657	20240703	093700	144695610	15950	15950	15950	15950	0
658	20240703	093600	144695610	15950	15950	15950	15950	0
659	20240703	093500	144695610	15950	15950	15950	15950	0
660	20240703	093400	144695610	15950	15950	15950	15950	12
661	20240703	093300	144504210	15950	15950	15950	15950	0
662	20240703	093200	144504210	15950	15950	15950	15950	18
663	20240703	093100	144217110	15940	15940	15940	15940	0
664	20240703	093000	144217110	15940	15940	15940	15940	26
665	20240703	092900	143802670	15960	15960	15960	15960	300
666	20240703	092800	139014670	15990	15940	15990	15940	1218
667	20240703	092700	119574130	15990	15960	16020	15910	3167
668	20240703	092600	69118250	16000	16100	16100	16000	3000
669	20240703	092500	21023720	16140	16140	16140	16140	0
670	20240703	092400	21023720	16140	16140	16140	16140	0
671	20240703	092300	21023720	16140	16140	16140	16140	0
672	20240703	092200	21023720	16140	16140	16140	16140	5
673	20240703	092100	20943020	16060	16060	16060	16060	0
674	20240703	092000	20943020	16060	16060	16060	16060	0
675	20240703	091900	20943020	16060	16060	16060	16060	70
676	20240703	091800	19818820	16060	16060	16060	16060	0
677	20240703	091700	19818820	16060	16060	16060	16060	0
678	20240703	091600	19818820	16060	16060	16060	16060	20
679	20240703	091500	19497620	16050	16050	16050	16050	0
680	20240703	091400	19497620	16050	16050	16050	16050	0
681	20240703	091300	19497620	16050	16050	16050	16050	0
682	20240703	091200	19497620	16050	16140	16140	16050	130
683	20240703	091100	17400320	16140	16140	16140	16140	0
684	20240703	091000	17400320	16140	16140	16140	16140	0
685	20240703	090900	17400320	16140	16140	16140	16140	1
686	20240703	090800	17384180	16070	16070	16070	16070	0
687	20240703	090700	17384180	16070	16070	16070	16070	472
688	20240703	090600	9799140	16070	16070	16070	16070	0
689	20240703	090500	9799140	16070	16070	16070	16070	71
690	20240703	090400	8658170	16070	16030	16070	16030	512
691	20240703	090300	450330	16100	16100	16100	16100	0
692	20240703	090200	450330	16100	16100	16100	16100	2
693	20240703	090100	418130	16060	16060	16060	16060	0
694	20240703	090000	418130	16060	16100	16100	16060	26