KissMeData/185750/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	204000	1889492600	97500	97500	97500	97500	1537
3	20240703	203900	1889492600	97500	97500	97500	97500	0
4	20240703	203800	1889492600	97500	97500	97500	97500	0
5	20240703	203700	1889492600	97500	97500	97500	97500	0
6	20240703	203600	1889492600	97500	97500	97500	97500	0
7	20240703	203500	1889492600	97500	97500	97500	97500	0
8	20240703	203400	1889492600	97500	97500	97500	97500	0
9	20240703	203300	1889492600	97500	97500	97500	97500	0
10	20240703	203200	1889492600	97500	97500	97500	97500	0
11	20240703	203100	1889492600	97500	97500	97500	97500	0
12	20240703	203000	1889492600	97500	97500	97500	97500	0
13	20240703	202900	1889492600	97500	97500	97500	97500	0
14	20240703	202800	1889492600	97500	97500	97500	97500	0
15	20240703	202700	1889492600	97500	97500	97500	97500	0
16	20240703	202600	1889492600	97500	97500	97500	97500	0
17	20240703	202500	1889492600	97500	97500	97500	97500	0
18	20240703	202400	1889492600	97500	97500	97500	97500	0
19	20240703	202300	1889492600	97500	97500	97500	97500	0
20	20240703	202200	1889492600	97500	97500	97500	97500	0
21	20240703	202100	1889492600	97500	97500	97500	97500	0
22	20240703	202000	1889492600	97500	97500	97500	97500	0
23	20240703	201900	1889492600	97500	97500	97500	97500	0
24	20240703	201800	1889492600	97500	97500	97500	97500	0
25	20240703	201700	1889492600	97500	97500	97500	97500	0
26	20240703	201600	1889492600	97500	97500	97500	97500	0
27	20240703	201500	1889492600	97500	97500	97500	97500	0
28	20240703	201400	1889492600	97500	97500	97500	97500	0
29	20240703	201300	1889492600	97500	97500	97500	97500	0
30	20240703	201200	1889492600	97500	97500	97500	97500	0
31	20240703	201100	1889492600	97500	97500	97500	97500	0
32	20240703	201000	1889492600	97500	97500	97500	97500	1537
33	20240703	200900	1889492600	97500	97500	97500	97500	0
34	20240703	200800	1889492600	97500	97500	97500	97500	0
35	20240703	200700	1889492600	97500	97500	97500	97500	0
36	20240703	200600	1889492600	97500	97500	97500	97500	0
37	20240703	200500	1889492600	97500	97500	97500	97500	0
38	20240703	200400	1889492600	97500	97500	97500	97500	0
39	20240703	200300	1889492600	97500	97500	97500	97500	0
40	20240703	200200	1889492600	97500	97500	97500	97500	0
41	20240703	200100	1889492600	97500	97500	97500	97500	0
42	20240703	200000	1889492600	97500	97500	97500	97500	0
43	20240703	195900	1889492600	97500	97500	97500	97500	0
44	20240703	195800	1889492600	97500	97500	97500	97500	0
45	20240703	195700	1889492600	97500	97500	97500	97500	0
46	20240703	195600	1889492600	97500	97500	97500	97500	0
47	20240703	195500	1889492600	97500	97500	97500	97500	0
48	20240703	195400	1889492600	97500	97500	97500	97500	0
49	20240703	195300	1889492600	97500	97500	97500	97500	0
50	20240703	195200	1889492600	97500	97500	97500	97500	0
51	20240703	195100	1889492600	97500	97500	97500	97500	0
52	20240703	195000	1889492600	97500	97500	97500	97500	0
53	20240703	194900	1889492600	97500	97500	97500	97500	0
54	20240703	194800	1889492600	97500	97500	97500	97500	0
55	20240703	194700	1889492600	97500	97500	97500	97500	0
56	20240703	194600	1889492600	97500	97500	97500	97500	0
57	20240703	194500	1889492600	97500	97500	97500	97500	0
58	20240703	194400	1889492600	97500	97500	97500	97500	0
59	20240703	194300	1889492600	97500	97500	97500	97500	0
60	20240703	194200	1889492600	97500	97500	97500	97500	0
61	20240703	194100	1889492600	97500	97500	97500	97500	0
62	20240703	194000	1889492600	97500	97500	97500	97500	1537
63	20240703	193900	1889492600	97500	97500	97500	97500	0
64	20240703	193800	1889492600	97500	97500	97500	97500	0
65	20240703	193700	1889492600	97500	97500	97500	97500	0
66	20240703	193600	1889492600	97500	97500	97500	97500	0
67	20240703	193500	1889492600	97500	97500	97500	97500	0
68	20240703	193400	1889492600	97500	97500	97500	97500	0
69	20240703	193300	1889492600	97500	97500	97500	97500	0
70	20240703	193200	1889492600	97500	97500	97500	97500	0
71	20240703	193100	1889492600	97500	97500	97500	97500	0
72	20240703	193000	1889492600	97500	97500	97500	97500	0
73	20240703	192900	1889492600	97500	97500	97500	97500	0
74	20240703	192800	1889492600	97500	97500	97500	97500	0
75	20240703	192700	1889492600	97500	97500	97500	97500	0
76	20240703	192600	1889492600	97500	97500	97500	97500	0
77	20240703	192500	1889492600	97500	97500	97500	97500	0
78	20240703	192400	1889492600	97500	97500	97500	97500	0
79	20240703	192300	1889492600	97500	97500	97500	97500	0
80	20240703	192200	1889492600	97500	97500	97500	97500	0
81	20240703	192100	1889492600	97500	97500	97500	97500	0
82	20240703	192000	1889492600	97500	97500	97500	97500	0
83	20240703	191900	1889492600	97500	97500	97500	97500	0
84	20240703	191800	1889492600	97500	97500	97500	97500	0
85	20240703	191700	1889492600	97500	97500	97500	97500	0
86	20240703	191600	1889492600	97500	97500	97500	97500	0
87	20240703	191500	1889492600	97500	97500	97500	97500	0
88	20240703	191400	1889492600	97500	97500	97500	97500	0
89	20240703	191300	1889492600	97500	97500	97500	97500	0
90	20240703	191200	1889492600	97500	97500	97500	97500	0
91	20240703	191100	1889492600	97500	97500	97500	97500	0
92	20240703	191000	1889492600	97500	97500	97500	97500	1537
93	20240703	190900	1889492600	97500	97500	97500	97500	0
94	20240703	190800	1889492600	97500	97500	97500	97500	0
95	20240703	190700	1889492600	97500	97500	97500	97500	0
96	20240703	190600	1889492600	97500	97500	97500	97500	0
97	20240703	190500	1889492600	97500	97500	97500	97500	0
98	20240703	190400	1889492600	97500	97500	97500	97500	0
99	20240703	190300	1889492600	97500	97500	97500	97500	0
100	20240703	190200	1889492600	97500	97500	97500	97500	0
101	20240703	190100	1889492600	97500	97500	97500	97500	0
102	20240703	190000	1889492600	97500	97500	97500	97500	0
103	20240703	185900	1889492600	97500	97500	97500	97500	0
104	20240703	185800	1889492600	97500	97500	97500	97500	0
105	20240703	185700	1889492600	97500	97500	97500	97500	0
106	20240703	185600	1889492600	97500	97500	97500	97500	0
107	20240703	185500	1889492600	97500	97500	97500	97500	0
108	20240703	185400	1889492600	97500	97500	97500	97500	0
109	20240703	185300	1889492600	97500	97500	97500	97500	0
110	20240703	185200	1889492600	97500	97500	97500	97500	0
111	20240703	185100	1889492600	97500	97500	97500	97500	0
112	20240703	185000	1889492600	97500	97500	97500	97500	0
113	20240703	184900	1889492600	97500	97500	97500	97500	0
114	20240703	184800	1889492600	97500	97500	97500	97500	0
115	20240703	184700	1889492600	97500	97500	97500	97500	0
116	20240703	184600	1889492600	97500	97500	97500	97500	0
117	20240703	184500	1889492600	97500	97500	97500	97500	0
118	20240703	184400	1889492600	97500	97500	97500	97500	0
119	20240703	184300	1889492600	97500	97500	97500	97500	0
120	20240703	184200	1889492600	97500	97500	97500	97500	0
121	20240703	184100	1889492600	97500	97500	97500	97500	0
122	20240703	184000	1889492600	97500	97500	97500	97500	1537
123	20240703	183900	1889492600	97500	97500	97500	97500	0
124	20240703	183800	1889492600	97500	97500	97500	97500	0
125	20240703	183700	1889492600	97500	97500	97500	97500	0
126	20240703	183600	1889492600	97500	97500	97500	97500	0
127	20240703	183500	1889492600	97500	97500	97500	97500	0
128	20240703	183400	1889492600	97500	97500	97500	97500	0
129	20240703	183300	1889492600	97500	97500	97500	97500	0
130	20240703	183200	1889492600	97500	97500	97500	97500	0
131	20240703	183100	1889492600	97500	97500	97500	97500	0
132	20240703	183000	1889492600	97500	97500	97500	97500	0
133	20240703	182900	1889492600	97500	97500	97500	97500	0
134	20240703	182800	1889492600	97500	97500	97500	97500	0
135	20240703	182700	1889492600	97500	97500	97500	97500	0
136	20240703	182600	1889492600	97500	97500	97500	97500	0
137	20240703	182500	1889492600	97500	97500	97500	97500	0
138	20240703	182400	1889492600	97500	97500	97500	97500	0
139	20240703	182300	1889492600	97500	97500	97500	97500	0
140	20240703	182200	1889492600	97500	97500	97500	97500	0
141	20240703	182100	1889492600	97500	97500	97500	97500	0
142	20240703	182000	1889492600	97500	97500	97500	97500	0
143	20240703	181900	1889492600	97500	97500	97500	97500	0
144	20240703	181800	1889492600	97500	97500	97500	97500	0
145	20240703	181700	1889492600	97500	97500	97500	97500	0
146	20240703	181600	1889492600	97500	97500	97500	97500	0
147	20240703	181500	1889492600	97500	97500	97500	97500	0
148	20240703	181400	1889492600	97500	97500	97500	97500	0
149	20240703	181300	1889492600	97500	97500	97500	97500	0
150	20240703	181200	1889492600	97500	97500	97500	97500	0
151	20240703	181100	1889492600	97500	97500	97500	97500	0
152	20240703	181000	1889492600	97500	97500	97500	97500	1537
153	20240703	180900	1889492600	97500	97500	97500	97500	0
154	20240703	180800	1889492600	97500	97500	97500	97500	0
155	20240703	180700	1889492600	97500	97500	97500	97500	0
156	20240703	180600	1889492600	97500	97500	97500	97500	0
157	20240703	180500	1889492600	97500	97500	97500	97500	0
158	20240703	180400	1889492600	97500	97500	97500	97500	0
159	20240703	180300	1889492600	97500	97500	97500	97500	0
160	20240703	180200	1889492600	97500	97500	97500	97500	0
161	20240703	180100	1889492600	97500	97500	97500	97500	0
162	20240703	180000	1889492600	97500	97500	97500	97500	0
163	20240703	175900	1889492600	97500	97500	97500	97500	0
164	20240703	175800	1889492600	97500	97500	97500	97500	0
165	20240703	175700	1889492600	97500	97500	97500	97500	0
166	20240703	175600	1889492600	97500	97500	97500	97500	0
167	20240703	175500	1889492600	97500	97500	97500	97500	0
168	20240703	175400	1889492600	97500	97500	97500	97500	0
169	20240703	175300	1889492600	97500	97500	97500	97500	0
170	20240703	175200	1889492600	97500	97500	97500	97500	0
171	20240703	175100	1889492600	97500	97500	97500	97500	0
172	20240703	175000	1889492600	97500	97500	97500	97500	0
173	20240703	174900	1889492600	97500	97500	97500	97500	0
174	20240703	174800	1889492600	97500	97500	97500	97500	0
175	20240703	174700	1889492600	97500	97500	97500	97500	0
176	20240703	174600	1889492600	97500	97500	97500	97500	0
177	20240703	174500	1889492600	97500	97500	97500	97500	0
178	20240703	174400	1889492600	97500	97500	97500	97500	0
179	20240703	174300	1889492600	97500	97500	97500	97500	0
180	20240703	174200	1889492600	97500	97500	97500	97500	0
181	20240703	174100	1889492600	97500	97500	97500	97500	0
182	20240703	174000	1889492600	97500	97500	97500	97500	1537
183	20240703	173900	1889492600	97500	97500	97500	97500	0
184	20240703	173800	1889492600	97500	97500	97500	97500	0
185	20240703	173700	1889492600	97500	97500	97500	97500	0
186	20240703	173600	1889492600	97500	97500	97500	97500	0
187	20240703	173500	1889492600	97500	97500	97500	97500	0
188	20240703	173400	1889492600	97500	97500	97500	97500	0
189	20240703	173300	1889492600	97500	97500	97500	97500	0
190	20240703	173200	1889492600	97500	97500	97500	97500	0
191	20240703	173100	1889492600	97500	97500	97500	97500	0
192	20240703	173000	1889492600	97500	97500	97500	97500	0
193	20240703	172900	1889492600	97500	97500	97500	97500	0
194	20240703	172800	1889492600	97500	97500	97500	97500	0
195	20240703	172700	1889492600	97500	97500	97500	97500	0
196	20240703	172600	1889492600	97500	97500	97500	97500	0
197	20240703	172500	1889492600	97500	97500	97500	97500	0
198	20240703	172400	1889492600	97500	97500	97500	97500	0
199	20240703	172300	1889492600	97500	97500	97500	97500	0
200	20240703	172200	1889492600	97500	97500	97500	97500	0
201	20240703	172100	1889492600	97500	97500	97500	97500	0
202	20240703	172000	1889492600	97500	97500	97500	97500	0
203	20240703	171900	1889492600	97500	97500	97500	97500	0
204	20240703	171800	1889492600	97500	97500	97500	97500	0
205	20240703	171700	1889492600	97500	97500	97500	97500	0
206	20240703	171600	1889492600	97500	97500	97500	97500	0
207	20240703	171500	1889492600	97500	97500	97500	97500	0
208	20240703	171400	1889492600	97500	97500	97500	97500	0
209	20240703	171300	1889492600	97500	97500	97500	97500	0
210	20240703	171200	1889492600	97500	97500	97500	97500	0
211	20240703	171100	1889492600	97500	97500	97500	97500	0
212	20240703	171000	1889492600	97500	97500	97500	97500	1537
213	20240703	170900	1889492600	97500	97500	97500	97500	0
214	20240703	170800	1889492600	97500	97500	97500	97500	0
215	20240703	170700	1889492600	97500	97500	97500	97500	0
216	20240703	170600	1889492600	97500	97500	97500	97500	0
217	20240703	170500	1889492600	97500	97500	97500	97500	0
218	20240703	170400	1889492600	97500	97500	97500	97500	0
219	20240703	170300	1889492600	97500	97500	97500	97500	0
220	20240703	170200	1889492600	97500	97500	97500	97500	0
221	20240703	170100	1889492600	97500	97500	97500	97500	0
222	20240703	170000	1889492600	97500	97500	97500	97500	0
223	20240703	165900	1889492600	97500	97500	97500	97500	0
224	20240703	165800	1889492600	97500	97500	97500	97500	0
225	20240703	165700	1889492600	97500	97500	97500	97500	0
226	20240703	165600	1889492600	97500	97500	97500	97500	0
227	20240703	165500	1889492600	97500	97500	97500	97500	0
228	20240703	165400	1889492600	97500	97500	97500	97500	0
229	20240703	165300	1889492600	97500	97500	97500	97500	0
230	20240703	165200	1889492600	97500	97500	97500	97500	0
231	20240703	165100	1889492600	97500	97500	97500	97500	0
232	20240703	165000	1889492600	97500	97500	97500	97500	0
233	20240703	164900	1889492600	97500	97500	97500	97500	0
234	20240703	164800	1889492600	97500	97500	97500	97500	0
235	20240703	164700	1889492600	97500	97500	97500	97500	0
236	20240703	164600	1889492600	97500	97500	97500	97500	0
237	20240703	164500	1889492600	97500	97500	97500	97500	0
238	20240703	164400	1889492600	97500	97500	97500	97500	0
239	20240703	164300	1889492600	97500	97500	97500	97500	0
240	20240703	164200	1889492600	97500	97500	97500	97500	0
241	20240703	164100	1889492600	97500	97500	97500	97500	0
242	20240703	164000	1889492600	97500	97500	97500	97500	1537
243	20240703	163900	1889492600	97500	97500	97500	97500	0
244	20240703	163800	1889492600	97500	97500	97500	97500	0
245	20240703	163700	1889492600	97500	97500	97500	97500	0
246	20240703	163600	1889492600	97500	97500	97500	97500	0
247	20240703	163500	1889492600	97500	97500	97500	97500	0
248	20240703	163400	1889492600	97500	97500	97500	97500	0
249	20240703	163300	1889492600	97500	97500	97500	97500	0
250	20240703	163200	1889492600	97500	97500	97500	97500	0
251	20240703	163100	1889492600	97500	97500	97500	97500	0
252	20240703	163000	1889492600	97500	97500	97500	97500	0
253	20240703	162900	1889492600	97500	97500	97500	97500	0
254	20240703	162800	1889492600	97500	97500	97500	97500	0
255	20240703	162700	1889492600	97500	97500	97500	97500	0
256	20240703	162600	1889492600	97500	97500	97500	97500	0
257	20240703	162500	1889492600	97500	97500	97500	97500	0
258	20240703	162400	1889492600	97500	97500	97500	97500	0
259	20240703	162300	1889492600	97500	97500	97500	97500	0
260	20240703	162200	1889492600	97500	97500	97500	97500	0
261	20240703	162100	1889492600	97500	97500	97500	97500	0
262	20240703	162000	1889492600	97500	97500	97500	97500	0
263	20240703	161900	1889492600	97500	97500	97500	97500	0
264	20240703	161800	1889492600	97500	97500	97500	97500	0
265	20240703	161700	1889492600	97500	97500	97500	97500	0
266	20240703	161600	1889492600	97500	97500	97500	97500	0
267	20240703	161500	1889492600	97500	97500	97500	97500	0
268	20240703	161400	1889492600	97500	97500	97500	97500	0
269	20240703	161300	1889492600	97500	97500	97500	97500	0
270	20240703	161200	1889492600	97500	97500	97500	97500	0
271	20240703	161100	1889492600	97500	97500	97500	97500	0
272	20240703	161000	1889492600	97500	97500	97500	97500	1537
273	20240703	160900	1889492600	97500	97500	97500	97500	0
274	20240703	160800	1889492600	97500	97500	97500	97500	0
275	20240703	160700	1889492600	97500	97500	97500	97500	0
276	20240703	160600	1889492600	97500	97500	97500	97500	0
277	20240703	160500	1889492600	97500	97500	97500	97500	0
278	20240703	160400	1889492600	97500	97500	97500	97500	0
279	20240703	160300	1889492600	97500	97500	97500	97500	0
280	20240703	160200	1889492600	97500	97500	97500	97500	0
281	20240703	160100	1889492600	97500	97500	97500	97500	0
282	20240703	160000	1889492600	97500	97500	97500	97500	0
283	20240703	155900	1889492600	97500	97500	97500	97500	0
284	20240703	155800	1889492600	97500	97500	97500	97500	0
285	20240703	155700	1889492600	97500	97500	97500	97500	0
286	20240703	155600	1889492600	97500	97500	97500	97500	0
287	20240703	155500	1889492600	97500	97500	97500	97500	0
288	20240703	155400	1889492600	97500	97500	97500	97500	0
289	20240703	155300	1889492600	97500	97500	97500	97500	0
290	20240703	155200	1889492600	97500	97500	97500	97500	0
291	20240703	155100	1889492600	97500	97500	97500	97500	0
292	20240703	155000	1889492600	97500	97500	97500	97500	0
293	20240703	154900	1889492600	97500	97500	97500	97500	0
294	20240703	154800	1889492600	97500	97500	97500	97500	0
295	20240703	154700	1889492600	97500	97500	97500	97500	0
296	20240703	154600	1889492600	97500	97500	97500	97500	0
297	20240703	154500	1889492600	97500	97500	97500	97500	0
298	20240703	154400	1889492600	97500	97500	97500	97500	0
299	20240703	154300	1889492600	97500	97500	97500	97500	0
300	20240703	154200	1889492600	97500	97500	97500	97500	0
301	20240703	154100	1889492600	97500	97500	97500	97500	0
302	20240703	154000	1889492600	97500	97500	97500	97500	1537
303	20240703	153900	1889492600	97500	97500	97500	97500	0
304	20240703	153800	1889492600	97500	97500	97500	97500	0
305	20240703	153700	1889492600	97500	97500	97500	97500	0
306	20240703	153600	1889492600	97500	97500	97500	97500	0
307	20240703	153500	1889492600	97500	97500	97500	97500	0
308	20240703	153400	1889492600	97500	97500	97500	97500	0
309	20240703	153300	1889492600	97500	97500	97500	97500	0
310	20240703	153200	1889492600	97500	97500	97500	97500	0
311	20240703	153100	1889492600	97500	97500	97500	97500	0
312	20240703	153000	1889492600	97500	97500	97500	97500	1537
313	20240703	152900	1739635100	97400	97400	97400	97400	0
314	20240703	152800	1739635100	97400	97400	97400	97400	0
315	20240703	152700	1739635100	97400	97400	97400	97400	0
316	20240703	152600	1739635100	97400	97400	97400	97400	0
317	20240703	152500	1739635100	97400	97400	97400	97400	0
318	20240703	152400	1739635100	97400	97400	97400	97400	0
319	20240703	152300	1739635100	97400	97400	97400	97400	0
320	20240703	152200	1739635100	97400	97400	97400	97400	0
321	20240703	152100	1739635100	97400	97400	97400	97400	0
322	20240703	152000	1739635100	97400	97400	97400	97400	0
323	20240703	151900	1739635100	97400	97400	97400	97300	167
324	20240703	151800	1723383500	97400	97400	97400	97400	17
325	20240703	151700	1721727700	97400	97300	97400	97300	115
326	20240703	151600	1710528200	97400	97400	97400	97300	138
327	20240703	151500	1697097400	97400	97300	97400	97300	93
328	20240703	151400	1688047500	97400	97300	97400	97300	54
329	20240703	151300	1682792900	97400	97400	97400	97300	15
330	20240703	151200	1681333000	97300	97400	97400	97300	22
331	20240703	151100	1679191500	97400	97400	97400	97400	6
332	20240703	151000	1678607100	97400	97400	97400	97300	244
333	20240703	150900	1654842500	97500	97500	97500	97500	7
334	20240703	150800	1654160000	97400	97500	97500	97400	16
335	20240703	150700	1652600200	97400	97500	97500	97400	207
336	20240703	150600	1632423800	97500	97500	97500	97500	18
337	20240703	150500	1630668800	97500	97500	97500	97500	6
338	20240703	150400	1630083800	97500	97500	97500	97500	38
339	20240703	150300	1626378800	97500	97500	97500	97500	22
340	20240703	150200	1624233800	97500	97500	97500	97500	59
341	20240703	150100	1618481300	97500	97400	97500	97400	16
342	20240703	150000	1616922400	97500	97500	97500	97400	71
343	20240703	145900	1610004800	97400	97500	97500	97400	27
344	20240703	145800	1607373000	97500	97500	97500	97400	67
345	20240703	145700	1600843600	97400	97500	97500	97400	40
346	20240703	145600	1596944500	97400	97400	97500	97400	8
347	20240703	145500	1596164700	97400	97400	97500	97400	32
348	20240703	145400	1593047300	97400	97200	97500	97100	917
349	20240703	145300	1503767800	97300	97300	97300	97200	22
350	20240703	145200	1501628300	97200	97100	97300	97100	20
351	20240703	145100	1499684400	97100	97300	97300	97100	12
352	20240703	145000	1498517400	97300	97100	97300	97100	61
353	20240703	144900	1492593000	97100	97300	97300	97100	5
354	20240703	144800	1492106900	97200	97300	97300	97100	7
355	20240703	144700	1491426300	97200	97200	97200	97200	28
356	20240703	144600	1488704700	97200	97200	97200	97100	24
357	20240703	144500	1486372000	97200	97200	97200	97100	19
358	20240703	144400	1484525600	97100	97200	97200	97100	5
359	20240703	144300	1484039900	97200	97200	97200	97100	10
360	20240703	144200	1483068100	97300	97100	97300	97100	46
361	20240703	144100	1478596900	97300	97300	97300	97100	13
362	20240703	144000	1477332200	97100	97200	97300	97100	17
363	20240703	143900	1475679600	97100	97200	97200	97100	2
364	20240703	143800	1475485300	97300	97200	97300	97100	10
365	20240703	143700	1474513100	97100	97200	97300	97100	7
366	20240703	143600	1473832700	97300	97300	97300	97100	4
367	20240703	143500	1473443900	97200	97200	97300	97200	24
368	20240703	143400	1471110500	97200	97300	97300	97200	20
369	20240703	143300	1469165900	97300	97300	97300	97200	106
370	20240703	143200	1458861500	97200	97100	97200	97100	42
371	20240703	143100	1454779500	97200	97100	97200	97100	17
372	20240703	143000	1453127400	97200	97100	97200	97100	31
373	20240703	142900	1450115700	97100	97100	97200	97100	19
374	20240703	142800	1448269800	97100	97100	97200	97100	3
375	20240703	142700	1447978400	97100	97100	97200	97100	32
376	20240703	142600	1444869900	97200	97200	97200	97100	10
377	20240703	142500	1443898100	97100	97100	97200	97100	46
378	20240703	142400	1439430500	97100	97200	97200	97100	28
379	20240703	142300	1436709800	97200	97100	97200	97100	7
380	20240703	142200	1436029800	97100	97200	97200	97100	30
381	20240703	142100	1433115700	97200	97100	97200	97100	13
382	20240703	142000	1431852700	97100	97200	97200	97100	34
383	20240703	141900	1428549900	97100	97200	97200	97100	39
384	20240703	141800	1424762100	97200	97200	97200	97100	16
385	20240703	141700	1423208100	97100	97100	97300	97100	15
386	20240703	141600	1421750100	97200	97300	97300	97100	8
387	20240703	141500	1420972800	97100	97200	97300	97100	38
388	20240703	141400	1417279300	97200	97300	97300	97200	101
389	20240703	141300	1407461500	97200	97300	97300	97200	26
390	20240703	141200	1404933900	97200	97200	97300	97200	11
391	20240703	141100	1403864200	97300	97200	97300	97200	22
392	20240703	141000	1401725200	97300	97200	97300	97200	15
393	20240703	140900	1400267100	97200	97200	97200	97100	29
394	20240703	140800	1397449800	97100	97200	97200	97100	24
395	20240703	140700	1395118500	97200	97200	97200	97100	10
396	20240703	140600	1394147000	97100	97100	97200	97100	34
397	20240703	140500	1390843800	97100	97200	97200	97100	10
398	20240703	140400	1389872400	97100	97200	97200	97100	36
399	20240703	140300	1386375300	97200	97200	97200	97100	69
400	20240703	140200	1379669000	97200	97100	97200	97100	13
401	20240703	140100	1378406300	97200	97200	97200	97100	27
402	20240703	140000	1375783600	97100	97300	97300	97100	15
403	20240703	135900	1374325100	97200	97200	97300	97100	34
404	20240703	135800	1371021200	97300	97300	97300	97300	5
405	20240703	135700	1370534700	97300	97200	97300	97100	122
406	20240703	135600	1358678300	97300	97300	97300	97200	13
407	20240703	135500	1357413700	97300	97200	97300	97200	11
408	20240703	135400	1356344200	97200	97100	97200	97100	32
409	20240703	135300	1353234200	97200	97100	97200	97100	47
410	20240703	135200	1348669800	97100	97100	97200	97100	95
411	20240703	135100	1339444800	97100	97200	97200	97100	17
412	20240703	135000	1337793000	97200	97100	97200	97100	29
413	20240703	134900	1334975600	97100	97200	97200	97100	21
414	20240703	134800	1332936100	97100	97200	97200	97100	19
415	20240703	134700	1331089500	97100	97200	97200	97100	29
416	20240703	134600	1328272300	97200	97200	97200	97100	19
417	20240703	134500	1326425700	97100	97100	97200	97100	23
418	20240703	134400	1324192100	97100	97200	97200	97100	11
419	20240703	134300	1323123200	97300	97200	97300	97100	35
420	20240703	134200	1319723700	97100	97200	97200	97100	3
421	20240703	134100	1319432300	97200	97300	97300	97200	41
422	20240703	134000	1315446500	97300	97200	97300	97200	19
423	20240703	133900	1313599300	97300	97200	97300	97200	10
424	20240703	133800	1312627000	97300	97300	97300	97200	36
425	20240703	133700	1309126100	97300	97200	97300	97200	9
426	20240703	133600	1308251200	97300	97200	97300	97200	68
427	20240703	133500	1301640700	97200	97100	97300	97100	66
428	20240703	133400	1295225400	97200	97200	97200	97100	7
429	20240703	133300	1294545100	97100	97100	97200	97100	72
430	20240703	133200	1287553100	97200	97100	97200	97100	16
431	20240703	133100	1285998100	97200	97100	97200	97100	21
432	20240703	133000	1283958600	97200	97100	97200	97100	45
433	20240703	132900	1279588300	97200	97100	97200	97100	26
434	20240703	132800	1277063500	97100	97200	97200	97100	24
435	20240703	132700	1274731400	97200	97200	97200	97200	9
436	20240703	132600	1273856600	97100	97100	97200	97100	234
437	20240703	132500	1251134700	97200	97100	97200	97100	18
438	20240703	132400	1249385400	97200	97200	97200	97100	20
439	20240703	132300	1247442900	97100	97200	97200	97100	10
440	20240703	132200	1246471300	97100	97100	97200	97100	27
441	20240703	132100	1243848400	97100	97200	97300	97100	182
442	20240703	132000	1226158100	97200	97200	97300	97200	29
443	20240703	131900	1223338000	97200	97300	97300	97200	13
444	20240703	131800	1222074200	97200	97300	97300	97200	17
445	20240703	131700	1220420800	97300	97300	97300	97200	30
446	20240703	131600	1217503900	97200	97300	97300	97200	13
447	20240703	131500	1216239500	97200	97200	97300	97200	26
448	20240703	131400	1213711300	97200	97300	97300	97200	5
449	20240703	131300	1213225100	97200	97300	97300	97200	11
450	20240703	131200	1212155300	97300	97200	97300	97200	42
451	20240703	131100	1208070400	97200	97300	97300	97200	11
452	20240703	131000	1207000500	97200	97300	97300	97200	84
453	20240703	130900	1198834300	97200	97300	97300	97200	7
454	20240703	130800	1198153800	97200	97300	97300	97200	10
455	20240703	130700	1197181500	97200	97300	97300	97200	25
456	20240703	130600	1194750900	97300	97300	97300	97200	15
457	20240703	130500	1193291900	97300	97300	97300	97200	21
458	20240703	130400	1191249900	97200	97300	97300	97200	15
459	20240703	130300	1189790900	97300	97200	97300	97200	18
460	20240703	130200	1188041100	97300	97300	97300	97200	14
461	20240703	130100	1186679200	97300	97300	97300	97200	12
462	20240703	130000	1185511800	97200	97200	97300	97200	20
463	20240703	125900	1183567400	97200	97300	97300	97200	24
464	20240703	125800	1181233400	97300	97200	97300	97200	40
465	20240703	125700	1177345200	97300	97300	97300	97300	17
466	20240703	125600	1175691100	97200	97200	97300	97200	68
467	20240703	125500	1169081100	97300	97300	97300	97200	9
468	20240703	125400	1168205700	97200	97200	97300	97200	54
469	20240703	125300	1162956000	97200	97200	97300	97200	28
470	20240703	125200	1160234000	97200	97300	97300	97200	15
471	20240703	125100	1158775100	97300	97300	97300	97200	23
472	20240703	125000	1156538500	97200	97200	97300	97200	10
473	20240703	124900	1155566300	97300	97200	97300	97200	25
474	20240703	124800	1153135200	97300	97200	97300	97200	14
475	20240703	124700	1151773900	97200	97300	97300	97200	5
476	20240703	124600	1151287700	97300	97200	97300	97200	29
477	20240703	124500	1148467600	97200	97300	97300	97200	15
478	20240703	124400	1147008400	97200	97200	97300	97200	29
479	20240703	124300	1144188700	97300	97200	97300	97200	2
480	20240703	124200	1143994200	97200	97200	97300	97200	32
481	20240703	124100	1140883400	97300	97300	97300	97200	21
482	20240703	124000	1138840300	97200	97200	97300	97200	7
483	20240703	123900	1138159800	97300	97300	97300	97200	25
484	20240703	123800	1135728600	97200	97200	97300	97200	7
485	20240703	123700	1135047900	97200	97300	97300	97200	19
486	20240703	123600	1133200800	97300	97300	97300	97200	70
487	20240703	123500	1126391700	97400	97300	97400	97200	25
488	20240703	123400	1123959200	97300	97300	97300	97200	18
489	20240703	123300	1122208400	97300	97300	97300	97300	13
490	20240703	123200	1120943500	97300	97200	97300	97200	57
491	20240703	123100	1115402600	97300	97300	97300	97200	26
492	20240703	123000	1112874500	97300	97300	97300	97200	17
493	20240703	122900	1111221500	97200	97400	97400	97200	12
494	20240703	122800	1110053700	97200	97200	97400	97200	26
495	20240703	122700	1107524600	97400	97300	97400	97200	11
496	20240703	122600	1106454300	97400	97200	97400	97200	9
497	20240703	122500	1105578500	97200	97300	97400	97200	30
498	20240703	122400	1102661000	97200	97300	97300	97200	10
499	20240703	122300	1101688500	97200	97300	97300	97200	24
500	20240703	122200	1099354800	97200	97200	97300	97200	5
501	20240703	122100	1098868700	97200	97200	97400	97200	29
502	20240703	122000	1096047700	97400	97300	97400	97300	7
503	20240703	121900	1095366400	97200	97200	97300	97200	17
504	20240703	121800	1093712900	97200	97300	97300	97200	24
505	20240703	121700	1091378900	97200	97200	97300	97200	8
506	20240703	121600	1090601200	97300	97300	97400	97300	10
507	20240703	121500	1089628100	97200	97300	97300	97100	6
508	20240703	121400	1089045100	97400	97100	97400	97100	30
509	20240703	121300	1086128500	97400	97300	97400	97200	28
510	20240703	121200	1083403800	97100	97300	97300	97100	3
511	20240703	121100	1083112100	97100	97300	97300	97100	20
512	20240703	121000	1081169100	97300	97400	97400	97300	12
513	20240703	120900	1080000400	97300	97100	97300	97100	26
514	20240703	120800	1077474300	97200	97300	97400	97200	125
515	20240703	120700	1065322100	97300	97100	97300	97100	25
516	20240703	120600	1062893200	97400	97400	97400	97400	5
517	20240703	120500	1062406200	97100	97300	97400	97100	23
518	20240703	120400	1060168900	97100	97300	97300	97100	18
519	20240703	120300	1058420300	97300	97200	97300	97100	32
520	20240703	120200	1055308500	97100	97200	97200	97100	18
521	20240703	120100	1053560200	97300	97100	97300	97100	97
522	20240703	120000	1044139000	97200	97100	97200	97100	31
523	20240703	115900	1041127200	97200	97100	97200	97100	11
524	20240703	115800	1040058700	97200	97200	97200	97200	19
525	20240703	115700	1038211900	97200	97200	97200	97100	21
526	20240703	115600	1036172200	97300	97300	97300	97300	11
527	20240703	115500	1035101900	97300	97100	97300	97100	38
528	20240703	115400	1031408800	97200	97100	97200	97100	7
529	20240703	115300	1030728600	97100	97200	97200	97100	20
530	20240703	115200	1028785100	97200	97200	97200	97100	55
531	20240703	115100	1023440400	97200	97100	97200	97100	55
532	20240703	115000	1018098400	97100	97200	97200	97100	55
533	20240703	114900	1012757100	97200	97100	97200	97100	9
534	20240703	114800	1011882800	97100	97200	97200	97100	11
535	20240703	114700	1010813800	97200	97200	97200	97100	185
536	20240703	114600	992833700	97200	97200	97300	97200	6
537	20240703	114500	992250300	97300	97300	97300	97200	139
538	20240703	114400	978737500	97300	97200	97300	97200	7
539	20240703	114300	978056600	97200	97300	97300	97200	27
540	20240703	114200	975431100	97300	97300	97300	97200	219
541	20240703	114100	954142500	97300	97200	97300	97200	179
542	20240703	114000	936742800	97300	97400	97400	97200	77
543	20240703	113900	929255500	97300	97300	97400	97200	10
544	20240703	113800	928282500	97200	97400	97400	97200	49
545	20240703	113700	923515600	97200	97200	97300	97200	27
546	20240703	113600	920889400	97200	97300	97300	97200	16
547	20240703	113500	919334100	97300	97200	97300	97200	32
548	20240703	113400	916221000	97300	97300	97300	97200	19
549	20240703	113300	914373400	97200	97200	97300	97200	17
550	20240703	113200	912720000	97300	97200	97300	97200	13
551	20240703	113100	911455200	97300	97300	97300	97200	38
552	20240703	113000	907760900	97300	97300	97300	97200	15
553	20240703	112900	906302000	97300	97300	97300	97200	17
554	20240703	112800	904649000	97300	97200	97300	97200	47
555	20240703	112700	900079400	97300	97300	97400	97200	29
556	20240703	112600	897258000	97200	97300	97300	97200	33
557	20240703	112500	894047800	97200	97200	97300	97200	5
558	20240703	112400	893561700	97200	97300	97300	97200	29
559	20240703	112300	890741600	97200	97200	97300	97200	22
560	20240703	112200	888602500	97200	97300	97300	97200	27
561	20240703	112100	885976900	97200	97300	97300	97200	13
562	20240703	112000	884712400	97200	97200	97300	97200	20
563	20240703	111900	882768000	97300	97300	97300	97300	8
564	20240703	111800	881989600	97200	97200	97300	97200	8
565	20240703	111700	881211900	97200	97300	97300	97200	19
566	20240703	111600	879364400	97300	97200	97300	97200	27
567	20240703	111500	876738000	97300	97300	97300	97300	115
568	20240703	111400	865548500	97300	97400	97400	97300	9
569	20240703	111300	864672200	97400	97300	97400	97300	43
570	20240703	111200	860486500	97500	97500	97500	97300	14
571	20240703	111100	859122100	97300	97400	97500	97300	20
572	20240703	111000	857174400	97500	97300	97500	97300	56
573	20240703	110900	851720600	97500	97400	97500	97400	9
574	20240703	110800	850843500	97200	97400	97400	97200	18
575	20240703	110700	849092300	97500	97500	97500	97500	3
576	20240703	110600	848799800	97300	97500	97500	97300	40
577	20240703	110500	844905000	97500	97200	97500	97200	2
578	20240703	110400	844710300	97500	97300	97500	97300	7
579	20240703	110300	844029000	97200	97200	97300	97200	10
580	20240703	110200	843056200	97400	97400	97400	97200	8
581	20240703	110100	842277400	97400	97400	97400	97300	30
582	20240703	110000	839356100	97400	97500	97500	97200	53
583	20240703	105900	834200400	97500	97400	97500	97300	194
584	20240703	105800	815320400	97300	97200	97300	97200	27
585	20240703	105700	812694100	97300	97300	97300	97300	3
586	20240703	105600	812402200	97200	97300	97300	97200	42
587	20240703	105500	808316900	97300	97200	97300	97200	30
588	20240703	105400	805398200	97200	97300	97300	97200	1184
589	20240703	105300	690254300	97400	97400	97400	97400	2
590	20240703	105200	690059500	97400	97400	97400	97300	31
591	20240703	105100	687041100	97400	97400	97400	97400	3
592	20240703	105000	686748900	97400	97400	97400	97400	3
593	20240703	104900	686456700	97400	97300	97400	97300	12
594	20240703	104800	685288100	97400	97400	97400	97300	26
595	20240703	104700	682756500	97400	97400	97400	97400	2
596	20240703	104600	682561700	97400	97400	97400	97400	6
597	20240703	104500	681977300	97400	97400	97400	97300	26
598	20240703	104400	679445000	97400	97400	97400	97300	20
599	20240703	104300	677498400	97400	97400	97400	97300	9
600	20240703	104200	676621900	97300	97400	97400	97300	17
601	20240703	104100	674966300	97300	97400	97400	97300	13
602	20240703	104000	673700500	97400	97400	97400	97400	96
603	20240703	103900	664350100	97500	97400	97500	97400	11
604	20240703	103800	663278100	97400	97500	97500	97400	14
605	20240703	103700	661913400	97500	97500	97500	97500	14
606	20240703	103600	660548400	97500	97500	97500	97500	7
607	20240703	103500	659865900	97500	97500	97500	97500	16
608	20240703	103400	658305900	97500	97500	97500	97500	17
609	20240703	103300	656648400	97500	97500	97500	97500	4
610	20240703	103200	656258400	97300	97500	97500	97300	6
611	20240703	103100	655673600	97300	97500	97500	97300	31
612	20240703	103000	652653700	97500	97500	97500	97500	14
613	20240703	102900	651288700	97500	97300	97500	97300	20
614	20240703	102800	649339800	97500	97500	97500	97500	7
615	20240703	102700	648657300	97400	97500	97500	97300	17
616	20240703	102600	647002100	97500	97300	97500	97300	220
617	20240703	102500	625592100	97400	97400	97400	97400	9
618	20240703	102400	624715500	97400	97400	97400	97400	22
619	20240703	102300	622572700	97400	97500	97500	97400	19
620	20240703	102200	620721500	97400	97500	97500	97400	8
621	20240703	102100	619942000	97400	97500	97600	97400	159
622	20240703	102000	604440600	97600	97600	97600	97500	30
623	20240703	101900	601514200	97600	97700	97700	97600	115
624	20240703	101800	590290000	97600	97600	97600	97600	36
625	20240703	101700	586776400	97700	97700	97700	97600	16
626	20240703	101600	585214100	97700	97600	97700	97500	37
627	20240703	101500	581602500	97600	97600	97700	97600	15
628	20240703	101400	580138400	97700	97600	97700	97600	5
629	20240703	101300	579650300	97600	97600	97700	97600	21
630	20240703	101200	577600400	97600	97600	97600	97600	4
631	20240703	101100	577210000	97600	97600	97600	97600	20
632	20240703	101000	575258000	97700	97700	97700	97600	63
633	20240703	100900	569108300	97700	97700	97700	97600	20
634	20240703	100800	567154500	97600	97700	97800	97600	212
635	20240703	100700	546442700	97800	97800	97800	97800	12
636	20240703	100600	545269100	97700	97600	97800	97600	50
637	20240703	100500	540387200	97600	97700	97700	97600	6
638	20240703	100400	539801100	97700	97700	97700	97700	18
639	20240703	100300	538042500	97700	97600	97800	97600	20
640	20240703	100200	536087700	97800	97700	97800	97700	42
641	20240703	100100	531983700	97600	97600	97600	97600	6
642	20240703	100000	531398100	97700	97700	97700	97500	13
643	20240703	095900	530129200	97700	97600	97700	97600	19
644	20240703	095800	528274600	97500	97500	97600	97500	10
645	20240703	095700	527298900	97500	97500	97600	97500	8
646	20240703	095600	526518400	97500	97500	97500	97400	15
647	20240703	095500	525056000	97600	97600	97600	97600	6
648	20240703	095400	524470400	97600	97600	97600	97600	0
649	20240703	095300	524470400	97600	97500	97600	97500	41
650	20240703	095200	520472600	97600	97600	97600	97600	2
651	20240703	095100	520277400	97600	97700	97700	97600	8
652	20240703	095000	519496500	97600	97600	97600	97600	43
653	20240703	094900	515299700	97500	97700	97700	97500	2
654	20240703	094800	515104500	97700	97700	97800	97700	19
655	20240703	094700	513247600	97600	97600	97600	97600	8
656	20240703	094600	512466800	97800	97600	97800	97600	6
657	20240703	094500	511881000	97600	97600	97600	97600	43
658	20240703	094400	507684200	97600	97600	97600	97500	21
659	20240703	094300	505634700	97500	97600	97600	97500	116
660	20240703	094200	494319200	97500	97700	97700	97500	20
661	20240703	094100	492365800	97700	97500	97700	97500	18
662	20240703	094000	490608500	97500	97400	97500	97400	72
663	20240703	093900	483593700	97500	97600	97600	97500	30
664	20240703	093800	480668500	97500	97500	97500	97500	3
665	20240703	093700	480376000	97500	97700	97700	97500	62
666	20240703	093600	474324200	97700	97700	97700	97600	32
667	20240703	093500	471199900	97700	97700	97800	97500	48
668	20240703	093400	466512300	97700	97700	97800	97700	24
669	20240703	093300	464166700	97700	97700	97700	97700	3
670	20240703	093200	463873600	97700	97800	97800	97700	3
671	20240703	093100	463580400	97700	97700	97700	97700	8
672	20240703	093000	462798800	97900	97600	97900	97600	6
673	20240703	092900	462211700	97900	97600	97900	97600	87
674	20240703	092800	453704600	97600	97500	97700	97500	104
675	20240703	092700	443553000	97500	97600	97700	97500	58
676	20240703	092600	437893400	97700	97600	97700	97600	24
677	20240703	092500	435549700	97600	97700	97700	97600	4
678	20240703	092400	435159100	97600	97600	97600	97600	13
679	20240703	092300	433890300	97600	97600	97600	97600	16
680	20240703	092200	432328700	97600	97600	97600	97500	102
681	20240703	092100	422375200	97600	97600	97700	97600	7
682	20240703	092000	421691700	97600	97600	97600	97600	23
683	20240703	091900	419446900	97700	97700	97700	97700	0
684	20240703	091800	419446900	97700	97700	97700	97700	0
685	20240703	091700	419446900	97700	97400	97700	97400	55
686	20240703	091600	414083700	97300	97500	97500	97300	6
687	20240703	091500	413498900	97500	97500	97500	97500	41
688	20240703	091400	409501400	97400	97500	97500	97400	827
689	20240703	091300	328950300	97700	97700	97700	97700	4
690	20240703	091200	328559500	97400	97300	97400	97300	2746
691	20240703	091100	61152700	96800	97200	97200	96800	50
692	20240703	091000	56303500	97300	97300	97300	97200	23
693	20240703	090900	54067600	97200	97100	97200	97100	27
694	20240703	090800	51444800	97100	97100	97100	97100	6
695	20240703	090700	50862200	97100	97100	97100	97100	7
696	20240703	090600	50182500	97100	97700	97700	97100	99
697	20240703	090500	40555800	97700	97400	97700	97400	7
698	20240703	090400	39873100	97400	97400	97400	97300	127
699	20240703	090300	27505200	97300	97300	97700	97300	8
700	20240703	090200	26725600	97200	97200	97200	97200	11
701	20240703	090100	25656400	97100	97100	97100	97100	10
702	20240703	090000	24685400	97100	96800	97100	96800	255