KissMeData/118990/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202300	2372202300	12710	12710	12710	12710	3580
3	20240703	202200	2372202300	12710	12710	12710	12710	0
4	20240703	202100	2372202300	12710	12710	12710	12710	0
5	20240703	202000	2372202300	12710	12710	12710	12710	0
6	20240703	201900	2372202300	12710	12710	12710	12710	0
7	20240703	201800	2372202300	12710	12710	12710	12710	0
8	20240703	201700	2372202300	12710	12710	12710	12710	0
9	20240703	201600	2372202300	12710	12710	12710	12710	0
10	20240703	201500	2372202300	12710	12710	12710	12710	0
11	20240703	201400	2372202300	12710	12710	12710	12710	0
12	20240703	201300	2372202300	12710	12710	12710	12710	0
13	20240703	201200	2372202300	12710	12710	12710	12710	0
14	20240703	201100	2372202300	12710	12710	12710	12710	0
15	20240703	201000	2372202300	12710	12710	12710	12710	0
16	20240703	200900	2372202300	12710	12710	12710	12710	0
17	20240703	200800	2372202300	12710	12710	12710	12710	0
18	20240703	200700	2372202300	12710	12710	12710	12710	0
19	20240703	200600	2372202300	12710	12710	12710	12710	0
20	20240703	200500	2372202300	12710	12710	12710	12710	0
21	20240703	200400	2372202300	12710	12710	12710	12710	0
22	20240703	200300	2372202300	12710	12710	12710	12710	0
23	20240703	200200	2372202300	12710	12710	12710	12710	0
24	20240703	200100	2372202300	12710	12710	12710	12710	0
25	20240703	200000	2372202300	12710	12710	12710	12710	0
26	20240703	195900	2372202300	12710	12710	12710	12710	0
27	20240703	195800	2372202300	12710	12710	12710	12710	0
28	20240703	195700	2372202300	12710	12710	12710	12710	0
29	20240703	195600	2372202300	12710	12710	12710	12710	0
30	20240703	195500	2372202300	12710	12710	12710	12710	0
31	20240703	195400	2372202300	12710	12710	12710	12710	0
32	20240703	195300	2372202300	12710	12710	12710	12710	3580
33	20240703	195200	2372202300	12710	12710	12710	12710	0
34	20240703	195100	2372202300	12710	12710	12710	12710	0
35	20240703	195000	2372202300	12710	12710	12710	12710	0
36	20240703	194900	2372202300	12710	12710	12710	12710	0
37	20240703	194800	2372202300	12710	12710	12710	12710	0
38	20240703	194700	2372202300	12710	12710	12710	12710	0
39	20240703	194600	2372202300	12710	12710	12710	12710	0
40	20240703	194500	2372202300	12710	12710	12710	12710	0
41	20240703	194400	2372202300	12710	12710	12710	12710	0
42	20240703	194300	2372202300	12710	12710	12710	12710	0
43	20240703	194200	2372202300	12710	12710	12710	12710	0
44	20240703	194100	2372202300	12710	12710	12710	12710	0
45	20240703	194000	2372202300	12710	12710	12710	12710	0
46	20240703	193900	2372202300	12710	12710	12710	12710	0
47	20240703	193800	2372202300	12710	12710	12710	12710	0
48	20240703	193700	2372202300	12710	12710	12710	12710	0
49	20240703	193600	2372202300	12710	12710	12710	12710	0
50	20240703	193500	2372202300	12710	12710	12710	12710	0
51	20240703	193400	2372202300	12710	12710	12710	12710	0
52	20240703	193300	2372202300	12710	12710	12710	12710	0
53	20240703	193200	2372202300	12710	12710	12710	12710	0
54	20240703	193100	2372202300	12710	12710	12710	12710	0
55	20240703	193000	2372202300	12710	12710	12710	12710	0
56	20240703	192900	2372202300	12710	12710	12710	12710	0
57	20240703	192800	2372202300	12710	12710	12710	12710	0
58	20240703	192700	2372202300	12710	12710	12710	12710	0
59	20240703	192600	2372202300	12710	12710	12710	12710	0
60	20240703	192500	2372202300	12710	12710	12710	12710	0
61	20240703	192400	2372202300	12710	12710	12710	12710	0
62	20240703	192300	2372202300	12710	12710	12710	12710	3580
63	20240703	192200	2372202300	12710	12710	12710	12710	0
64	20240703	192100	2372202300	12710	12710	12710	12710	0
65	20240703	192000	2372202300	12710	12710	12710	12710	0
66	20240703	191900	2372202300	12710	12710	12710	12710	0
67	20240703	191800	2372202300	12710	12710	12710	12710	0
68	20240703	191700	2372202300	12710	12710	12710	12710	0
69	20240703	191600	2372202300	12710	12710	12710	12710	0
70	20240703	191500	2372202300	12710	12710	12710	12710	0
71	20240703	191400	2372202300	12710	12710	12710	12710	0
72	20240703	191300	2372202300	12710	12710	12710	12710	0
73	20240703	191200	2372202300	12710	12710	12710	12710	0
74	20240703	191100	2372202300	12710	12710	12710	12710	0
75	20240703	191000	2372202300	12710	12710	12710	12710	0
76	20240703	190900	2372202300	12710	12710	12710	12710	0
77	20240703	190800	2372202300	12710	12710	12710	12710	0
78	20240703	190700	2372202300	12710	12710	12710	12710	0
79	20240703	190600	2372202300	12710	12710	12710	12710	0
80	20240703	190500	2372202300	12710	12710	12710	12710	0
81	20240703	190400	2372202300	12710	12710	12710	12710	0
82	20240703	190300	2372202300	12710	12710	12710	12710	0
83	20240703	190200	2372202300	12710	12710	12710	12710	0
84	20240703	190100	2372202300	12710	12710	12710	12710	0
85	20240703	190000	2372202300	12710	12710	12710	12710	0
86	20240703	185900	2372202300	12710	12710	12710	12710	0
87	20240703	185800	2372202300	12710	12710	12710	12710	0
88	20240703	185700	2372202300	12710	12710	12710	12710	0
89	20240703	185600	2372202300	12710	12710	12710	12710	0
90	20240703	185500	2372202300	12710	12710	12710	12710	0
91	20240703	185400	2372202300	12710	12710	12710	12710	0
92	20240703	185300	2372202300	12710	12710	12710	12710	3580
93	20240703	185200	2372202300	12710	12710	12710	12710	0
94	20240703	185100	2372202300	12710	12710	12710	12710	0
95	20240703	185000	2372202300	12710	12710	12710	12710	0
96	20240703	184900	2372202300	12710	12710	12710	12710	0
97	20240703	184800	2372202300	12710	12710	12710	12710	0
98	20240703	184700	2372202300	12710	12710	12710	12710	0
99	20240703	184600	2372202300	12710	12710	12710	12710	0
100	20240703	184500	2372202300	12710	12710	12710	12710	0
101	20240703	184400	2372202300	12710	12710	12710	12710	0
102	20240703	184300	2372202300	12710	12710	12710	12710	0
103	20240703	184200	2372202300	12710	12710	12710	12710	0
104	20240703	184100	2372202300	12710	12710	12710	12710	0
105	20240703	184000	2372202300	12710	12710	12710	12710	0
106	20240703	183900	2372202300	12710	12710	12710	12710	0
107	20240703	183800	2372202300	12710	12710	12710	12710	0
108	20240703	183700	2372202300	12710	12710	12710	12710	0
109	20240703	183600	2372202300	12710	12710	12710	12710	0
110	20240703	183500	2372202300	12710	12710	12710	12710	0
111	20240703	183400	2372202300	12710	12710	12710	12710	0
112	20240703	183300	2372202300	12710	12710	12710	12710	0
113	20240703	183200	2372202300	12710	12710	12710	12710	0
114	20240703	183100	2372202300	12710	12710	12710	12710	0
115	20240703	183000	2372202300	12710	12710	12710	12710	0
116	20240703	182900	2372202300	12710	12710	12710	12710	0
117	20240703	182800	2372202300	12710	12710	12710	12710	0
118	20240703	182700	2372202300	12710	12710	12710	12710	0
119	20240703	182600	2372202300	12710	12710	12710	12710	0
120	20240703	182500	2372202300	12710	12710	12710	12710	0
121	20240703	182400	2372202300	12710	12710	12710	12710	0
122	20240703	182300	2372202300	12710	12710	12710	12710	3580
123	20240703	182200	2372202300	12710	12710	12710	12710	0
124	20240703	182100	2372202300	12710	12710	12710	12710	0
125	20240703	182000	2372202300	12710	12710	12710	12710	0
126	20240703	181900	2372202300	12710	12710	12710	12710	0
127	20240703	181800	2372202300	12710	12710	12710	12710	0
128	20240703	181700	2372202300	12710	12710	12710	12710	0
129	20240703	181600	2372202300	12710	12710	12710	12710	0
130	20240703	181500	2372202300	12710	12710	12710	12710	0
131	20240703	181400	2372202300	12710	12710	12710	12710	0
132	20240703	181300	2372202300	12710	12710	12710	12710	0
133	20240703	181200	2372202300	12710	12710	12710	12710	0
134	20240703	181100	2372202300	12710	12710	12710	12710	0
135	20240703	181000	2372202300	12710	12710	12710	12710	0
136	20240703	180900	2372202300	12710	12710	12710	12710	0
137	20240703	180800	2372202300	12710	12710	12710	12710	0
138	20240703	180700	2372202300	12710	12710	12710	12710	0
139	20240703	180600	2372202300	12710	12710	12710	12710	0
140	20240703	180500	2372202300	12710	12710	12710	12710	0
141	20240703	180400	2372202300	12710	12710	12710	12710	0
142	20240703	180300	2372202300	12710	12710	12710	12710	0
143	20240703	180200	2372202300	12710	12710	12710	12710	0
144	20240703	180100	2372202300	12710	12710	12710	12710	0
145	20240703	180000	2372202300	12710	12710	12710	12710	0
146	20240703	175900	2372202300	12710	12710	12710	12710	0
147	20240703	175800	2372202300	12710	12710	12710	12710	0
148	20240703	175700	2372202300	12710	12710	12710	12710	0
149	20240703	175600	2372202300	12710	12710	12710	12710	0
150	20240703	175500	2372202300	12710	12710	12710	12710	0
151	20240703	175400	2372202300	12710	12710	12710	12710	0
152	20240703	175300	2372202300	12710	12710	12710	12710	3580
153	20240703	175200	2372202300	12710	12710	12710	12710	0
154	20240703	175100	2372202300	12710	12710	12710	12710	0
155	20240703	175000	2372202300	12710	12710	12710	12710	0
156	20240703	174900	2372202300	12710	12710	12710	12710	0
157	20240703	174800	2372202300	12710	12710	12710	12710	0
158	20240703	174700	2372202300	12710	12710	12710	12710	0
159	20240703	174600	2372202300	12710	12710	12710	12710	0
160	20240703	174500	2372202300	12710	12710	12710	12710	0
161	20240703	174400	2372202300	12710	12710	12710	12710	0
162	20240703	174300	2372202300	12710	12710	12710	12710	0
163	20240703	174200	2372202300	12710	12710	12710	12710	0
164	20240703	174100	2372202300	12710	12710	12710	12710	0
165	20240703	174000	2372202300	12710	12710	12710	12710	0
166	20240703	173900	2372202300	12710	12710	12710	12710	0
167	20240703	173800	2372202300	12710	12710	12710	12710	0
168	20240703	173700	2372202300	12710	12710	12710	12710	0
169	20240703	173600	2372202300	12710	12710	12710	12710	0
170	20240703	173500	2372202300	12710	12710	12710	12710	0
171	20240703	173400	2372202300	12710	12710	12710	12710	0
172	20240703	173300	2372202300	12710	12710	12710	12710	0
173	20240703	173200	2372202300	12710	12710	12710	12710	0
174	20240703	173100	2372202300	12710	12710	12710	12710	0
175	20240703	173000	2372202300	12710	12710	12710	12710	0
176	20240703	172900	2372202300	12710	12710	12710	12710	0
177	20240703	172800	2372202300	12710	12710	12710	12710	0
178	20240703	172700	2372202300	12710	12710	12710	12710	0
179	20240703	172600	2372202300	12710	12710	12710	12710	0
180	20240703	172500	2372202300	12710	12710	12710	12710	0
181	20240703	172400	2372202300	12710	12710	12710	12710	0
182	20240703	172300	2372202300	12710	12710	12710	12710	3580
183	20240703	172200	2372202300	12710	12710	12710	12710	0
184	20240703	172100	2372202300	12710	12710	12710	12710	0
185	20240703	172000	2372202300	12710	12710	12710	12710	0
186	20240703	171900	2372202300	12710	12710	12710	12710	0
187	20240703	171800	2372202300	12710	12710	12710	12710	0
188	20240703	171700	2372202300	12710	12710	12710	12710	0
189	20240703	171600	2372202300	12710	12710	12710	12710	0
190	20240703	171500	2372202300	12710	12710	12710	12710	0
191	20240703	171400	2372202300	12710	12710	12710	12710	0
192	20240703	171300	2372202300	12710	12710	12710	12710	0
193	20240703	171200	2372202300	12710	12710	12710	12710	0
194	20240703	171100	2372202300	12710	12710	12710	12710	0
195	20240703	171000	2372202300	12710	12710	12710	12710	0
196	20240703	170900	2372202300	12710	12710	12710	12710	0
197	20240703	170800	2372202300	12710	12710	12710	12710	0
198	20240703	170700	2372202300	12710	12710	12710	12710	0
199	20240703	170600	2372202300	12710	12710	12710	12710	0
200	20240703	170500	2372202300	12710	12710	12710	12710	0
201	20240703	170400	2372202300	12710	12710	12710	12710	0
202	20240703	170300	2372202300	12710	12710	12710	12710	0
203	20240703	170200	2372202300	12710	12710	12710	12710	0
204	20240703	170100	2372202300	12710	12710	12710	12710	0
205	20240703	170000	2372202300	12710	12710	12710	12710	0
206	20240703	165900	2372202300	12710	12710	12710	12710	0
207	20240703	165800	2372202300	12710	12710	12710	12710	0
208	20240703	165700	2372202300	12710	12710	12710	12710	0
209	20240703	165600	2372202300	12710	12710	12710	12710	0
210	20240703	165500	2372202300	12710	12710	12710	12710	0
211	20240703	165400	2372202300	12710	12710	12710	12710	0
212	20240703	165300	2372202300	12710	12710	12710	12710	3580
213	20240703	165200	2372202300	12710	12710	12710	12710	0
214	20240703	165100	2372202300	12710	12710	12710	12710	0
215	20240703	165000	2372202300	12710	12710	12710	12710	0
216	20240703	164900	2372202300	12710	12710	12710	12710	0
217	20240703	164800	2372202300	12710	12710	12710	12710	0
218	20240703	164700	2372202300	12710	12710	12710	12710	0
219	20240703	164600	2372202300	12710	12710	12710	12710	0
220	20240703	164500	2372202300	12710	12710	12710	12710	0
221	20240703	164400	2372202300	12710	12710	12710	12710	0
222	20240703	164300	2372202300	12710	12710	12710	12710	0
223	20240703	164200	2372202300	12710	12710	12710	12710	0
224	20240703	164100	2372202300	12710	12710	12710	12710	0
225	20240703	164000	2372202300	12710	12710	12710	12710	0
226	20240703	163900	2372202300	12710	12710	12710	12710	0
227	20240703	163800	2372202300	12710	12710	12710	12710	0
228	20240703	163700	2372202300	12710	12710	12710	12710	0
229	20240703	163600	2372202300	12710	12710	12710	12710	0
230	20240703	163500	2372202300	12710	12710	12710	12710	0
231	20240703	163400	2372202300	12710	12710	12710	12710	0
232	20240703	163300	2372202300	12710	12710	12710	12710	0
233	20240703	163200	2372202300	12710	12710	12710	12710	0
234	20240703	163100	2372202300	12710	12710	12710	12710	0
235	20240703	163000	2372202300	12710	12710	12710	12710	0
236	20240703	162900	2372202300	12710	12710	12710	12710	0
237	20240703	162800	2372202300	12710	12710	12710	12710	0
238	20240703	162700	2372202300	12710	12710	12710	12710	0
239	20240703	162600	2372202300	12710	12710	12710	12710	0
240	20240703	162500	2372202300	12710	12710	12710	12710	0
241	20240703	162400	2372202300	12710	12710	12710	12710	0
242	20240703	162300	2372202300	12710	12710	12710	12710	3580
243	20240703	162200	2372202300	12710	12710	12710	12710	0
244	20240703	162100	2372202300	12710	12710	12710	12710	0
245	20240703	162000	2372202300	12710	12710	12710	12710	0
246	20240703	161900	2372202300	12710	12710	12710	12710	0
247	20240703	161800	2372202300	12710	12710	12710	12710	0
248	20240703	161700	2372202300	12710	12710	12710	12710	0
249	20240703	161600	2372202300	12710	12710	12710	12710	0
250	20240703	161500	2372202300	12710	12710	12710	12710	0
251	20240703	161400	2372202300	12710	12710	12710	12710	0
252	20240703	161300	2372202300	12710	12710	12710	12710	0
253	20240703	161200	2372202300	12710	12710	12710	12710	0
254	20240703	161100	2372202300	12710	12710	12710	12710	0
255	20240703	161000	2372202300	12710	12710	12710	12710	0
256	20240703	160900	2372202300	12710	12710	12710	12710	0
257	20240703	160800	2372202300	12710	12710	12710	12710	0
258	20240703	160700	2372202300	12710	12710	12710	12710	0
259	20240703	160600	2372202300	12710	12710	12710	12710	0
260	20240703	160500	2372202300	12710	12710	12710	12710	0
261	20240703	160400	2372202300	12710	12710	12710	12710	0
262	20240703	160300	2372202300	12710	12710	12710	12710	0
263	20240703	160200	2372202300	12710	12710	12710	12710	0
264	20240703	160100	2372202300	12710	12710	12710	12710	0
265	20240703	160000	2372202300	12710	12710	12710	12710	0
266	20240703	155900	2372202300	12710	12710	12710	12710	0
267	20240703	155800	2372202300	12710	12710	12710	12710	0
268	20240703	155700	2372202300	12710	12710	12710	12710	0
269	20240703	155600	2372202300	12710	12710	12710	12710	0
270	20240703	155500	2372202300	12710	12710	12710	12710	0
271	20240703	155400	2372202300	12710	12710	12710	12710	0
272	20240703	155300	2372202300	12710	12710	12710	12710	3580
273	20240703	155200	2372202300	12710	12710	12710	12710	0
274	20240703	155100	2372202300	12710	12710	12710	12710	0
275	20240703	155000	2372202300	12710	12710	12710	12710	0
276	20240703	154900	2372202300	12710	12710	12710	12710	0
277	20240703	154800	2372202300	12710	12710	12710	12710	0
278	20240703	154700	2372202300	12710	12710	12710	12710	0
279	20240703	154600	2372202300	12710	12710	12710	12710	0
280	20240703	154500	2372202300	12710	12710	12710	12710	0
281	20240703	154400	2372202300	12710	12710	12710	12710	0
282	20240703	154300	2372202300	12710	12710	12710	12710	0
283	20240703	154200	2372202300	12710	12710	12710	12710	0
284	20240703	154100	2372202300	12710	12710	12710	12710	0
285	20240703	154000	2372202300	12710	12710	12710	12710	0
286	20240703	153900	2372202300	12710	12710	12710	12710	0
287	20240703	153800	2372202300	12710	12710	12710	12710	0
288	20240703	153700	2372202300	12710	12710	12710	12710	0
289	20240703	153600	2372202300	12710	12710	12710	12710	0
290	20240703	153500	2372202300	12710	12710	12710	12710	0
291	20240703	153400	2372202300	12710	12710	12710	12710	0
292	20240703	153300	2372202300	12710	12710	12710	12710	0
293	20240703	153200	2372202300	12710	12710	12710	12710	0
294	20240703	153100	2372202300	12710	12710	12710	12710	0
295	20240703	153000	2372202300	12710	12710	12710	12710	3580
296	20240703	152900	2326700500	12750	12750	12750	12750	0
297	20240703	152800	2326700500	12750	12750	12750	12750	0
298	20240703	152700	2326700500	12750	12750	12750	12750	0
299	20240703	152600	2326700500	12750	12750	12750	12750	0
300	20240703	152500	2326700500	12750	12750	12750	12750	0
301	20240703	152400	2326700500	12750	12750	12750	12750	0
302	20240703	152300	2326700500	12750	12750	12750	12750	0
303	20240703	152200	2326700500	12750	12750	12750	12750	0
304	20240703	152100	2326700500	12750	12750	12750	12750	0
305	20240703	152000	2326700500	12750	12750	12750	12750	0
306	20240703	151900	2326700500	12750	12740	12750	12740	668
307	20240703	151800	2318189120	12740	12740	12740	12740	414
308	20240703	151700	2312914760	12730	12730	12730	12730	498
309	20240703	151600	2306575220	12730	12740	12750	12730	631
310	20240703	151500	2298536650	12740	12730	12740	12730	201
311	20240703	151400	2295977910	12730	12730	12730	12730	209
312	20240703	151300	2293317340	12730	12730	12740	12730	1284
313	20240703	151200	2276971010	12740	12740	12740	12730	910
314	20240703	151100	2265378610	12740	12750	12750	12740	229
315	20240703	151000	2262460110	12740	12740	12750	12740	369
316	20240703	150900	2257759000	12740	12740	12740	12740	318
317	20240703	150800	2253707680	12740	12740	12740	12740	527
318	20240703	150700	2246993700	12740	12750	12750	12740	1320
319	20240703	150600	2230176800	12750	12750	12750	12750	0
320	20240703	150500	2230176800	12750	12750	12750	12750	51
321	20240703	150400	2229526550	12740	12750	12750	12740	106
322	20240703	150300	2228176050	12750	12750	12750	12750	3
323	20240703	150200	2228137800	12750	12750	12750	12750	211
324	20240703	150100	2225447550	12760	12760	12760	12750	1282
325	20240703	150000	2209100280	12760	12760	12760	12760	100
326	20240703	145900	2207824280	12770	12760	12770	12760	152
327	20240703	145800	2205884750	12770	12770	12770	12770	0
328	20240703	145700	2205884750	12770	12770	12780	12770	278
329	20240703	145600	2202334650	12770	12770	12770	12770	21
330	20240703	145500	2202066480	12760	12760	12760	12760	56
331	20240703	145400	2201351920	12760	12760	12760	12760	217
332	20240703	145300	2198583000	12760	12760	12760	12760	51
333	20240703	145200	2197932240	12750	12760	12760	12750	286
334	20240703	145100	2194284910	12770	12770	12770	12770	9
335	20240703	145000	2194169980	12770	12770	12770	12760	31
336	20240703	144900	2193774210	12760	12760	12760	12760	141
337	20240703	144800	2191975050	12760	12760	12760	12760	164
338	20240703	144700	2189882410	12770	12770	12770	12770	32
339	20240703	144600	2189473770	12780	12780	12800	12760	1235
340	20240703	144500	2173694250	12770	12770	12770	12770	23
341	20240703	144400	2173400540	12780	12780	12780	12780	0
342	20240703	144300	2173400540	12780	12780	12780	12770	42
343	20240703	144200	2172863790	12780	12780	12780	12780	20
344	20240703	144100	2172608190	12800	12790	12800	12790	105
345	20240703	144000	2171265230	12800	12780	12800	12780	648
346	20240703	143900	2162980370	12780	12780	12780	12780	8
347	20240703	143800	2162878130	12770	12770	12770	12770	6
348	20240703	143700	2162801510	12770	12770	12770	12770	2
349	20240703	143600	2162775970	12770	12770	12770	12770	122
350	20240703	143500	2161218030	12770	12770	12770	12770	21
351	20240703	143400	2160949860	12760	12760	12760	12760	89
352	20240703	143300	2159814220	12750	12750	12750	12750	326
353	20240703	143200	2155657720	12740	12740	12740	12740	86
354	20240703	143100	2154562080	12740	12740	12740	12740	0
355	20240703	143000	2154562080	12740	12740	12740	12740	315
356	20240703	142900	2150548980	12740	12740	12740	12740	672
357	20240703	142800	2141987700	12740	12740	12750	12740	35
358	20240703	142700	2141541790	12750	12750	12750	12740	188
359	20240703	142600	2139146450	12750	12750	12750	12750	67
360	20240703	142500	2138292200	12750	12750	12750	12750	137
361	20240703	142400	2136545450	12750	12750	12750	12750	423
362	20240703	142300	2131152200	12750	12750	12750	12750	175
363	20240703	142200	2128920950	12750	12750	12750	12750	8
364	20240703	142100	2128818950	12760	12740	12760	12740	511
365	20240703	142000	2122302960	12740	12740	12740	12740	548
366	20240703	141900	2115321440	12750	12750	12750	12740	1275
367	20240703	141800	2099065200	12750	12760	12760	12750	85
368	20240703	141700	2097981430	12760	12760	12760	12750	570
369	20240703	141600	2090710600	12760	12760	12760	12760	872
370	20240703	141500	2079583880	12760	12770	12770	12760	76
371	20240703	141400	2078613560	12770	12780	12780	12770	445
372	20240703	141300	2072929840	12790	12780	12790	12780	25
373	20240703	141200	2072610140	12780	12780	12780	12780	39
374	20240703	141100	2072111720	12790	12790	12790	12790	1
375	20240703	141000	2072098930	12780	12790	12790	12780	60
376	20240703	140900	2071331630	12790	12770	12790	12770	326
377	20240703	140800	2067168250	12780	12770	12780	12760	117
378	20240703	140700	2065674200	12770	12780	12780	12770	1083
379	20240703	140600	2051844040	12780	12780	12780	12780	225
380	20240703	140500	2048968540	12790	12790	12790	12790	0
381	20240703	140400	2048968540	12790	12780	12790	12780	77
382	20240703	140300	2047984410	12790	12790	12790	12790	19
383	20240703	140200	2047741400	12790	12790	12790	12790	2
384	20240703	140100	2047715820	12790	12790	12790	12790	0
385	20240703	140000	2047715820	12790	12790	12790	12790	177
386	20240703	135900	2045451990	12790	12800	12800	12790	256
387	20240703	135800	2042177190	12800	12800	12800	12800	10
388	20240703	135700	2042049190	12790	12790	12790	12790	330
389	20240703	135600	2037828490	12790	12790	12790	12790	5
390	20240703	135500	2037764540	12790	12800	12800	12790	69
391	20240703	135400	2036882020	12790	12790	12800	12790	327
392	20240703	135300	2032699680	12790	12790	12790	12790	226
393	20240703	135200	2029809140	12790	12790	12790	12780	262
394	20240703	135100	2026459770	12780	12780	12780	12780	352
395	20240703	135000	2021961210	12780	12780	12780	12780	20
396	20240703	134900	2021705610	12770	12770	12770	12770	24
397	20240703	134800	2021399130	12770	12770	12770	12770	2
398	20240703	134700	2021373590	12770	12770	12770	12770	0
399	20240703	134600	2021373590	12770	12780	12780	12770	37
400	20240703	134500	2020900890	12760	12760	12760	12760	0
401	20240703	134400	2020900890	12760	12780	12780	12760	311
402	20240703	134300	2016929980	12800	12800	12800	12800	16
403	20240703	134200	2016725180	12800	12800	12800	12800	35
404	20240703	134100	2016277180	12800	12800	12800	12800	0
405	20240703	134000	2016277180	12800	12830	12830	12750	7798
406	20240703	133900	1916514600	12850	12850	12850	12850	0
407	20240703	133800	1916514600	12850	12830	12850	12830	123
408	20240703	133700	1914936490	12830	12830	12830	12830	25
409	20240703	133600	1914615740	12830	12840	12840	12830	450
410	20240703	133500	1908840340	12850	12850	12850	12850	0
411	20240703	133400	1908840340	12850	12850	12850	12850	29
412	20240703	133300	1908467690	12850	12850	12850	12850	0
413	20240703	133200	1908467690	12850	12850	12850	12850	371
414	20240703	133100	1903700340	12850	12850	12850	12850	0
415	20240703	133000	1903700340	12850	12850	12850	12850	100
416	20240703	132900	1902415340	12860	12860	12860	12860	16
417	20240703	132800	1902209580	12860	12860	12860	12860	128
418	20240703	132700	1900563500	12870	12870	12870	12870	6
419	20240703	132600	1900486280	12860	12860	12860	12860	75
420	20240703	132500	1899521780	12860	12860	12860	12860	0
421	20240703	132400	1899521780	12860	12860	12860	12860	184
422	20240703	132300	1897155540	12870	12880	12880	12870	37
423	20240703	132200	1896679080	12870	12880	12880	12870	201
424	20240703	132100	1894092110	12870	12870	12870	12870	10
425	20240703	132000	1893963410	12870	12870	12870	12870	0
426	20240703	131900	1893963410	12870	12870	12870	12870	22
427	20240703	131800	1893680270	12870	12880	12880	12870	40
428	20240703	131700	1893165370	12880	12880	12880	12880	1
429	20240703	131600	1893152490	12880	12880	12880	12880	50
430	20240703	131500	1892508490	12890	12890	12890	12890	1
431	20240703	131400	1892495600	12890	12890	12890	12890	57
432	20240703	131300	1891760870	12890	12890	12890	12890	20
433	20240703	131200	1891503070	12890	12880	12890	12880	224
434	20240703	131100	1888616510	12880	12880	12880	12880	135
435	20240703	131000	1886877710	12880	12880	12880	12880	40
436	20240703	130900	1886362510	12870	12870	12870	12870	67
437	20240703	130800	1885500220	12870	12870	12870	12870	109
438	20240703	130700	1884097390	12870	12870	12870	12870	51
439	20240703	130600	1883441020	12870	12870	12870	12870	3
440	20240703	130500	1883402410	12870	12860	12870	12860	101
441	20240703	130400	1882103540	12860	12860	12860	12860	180
442	20240703	130300	1879788740	12860	12850	12860	12850	37
443	20240703	130200	1879313090	12850	12850	12850	12850	1
444	20240703	130100	1879300240	12840	12840	12860	12840	78
445	20240703	130000	1878298700	12840	12850	12850	12840	16
446	20240703	125900	1878093250	12860	12860	12860	12860	0
447	20240703	125800	1878093250	12860	12860	12860	12860	5
448	20240703	125700	1878028950	12840	12860	12860	12840	11
449	20240703	125600	1877887690	12840	12860	12860	12840	249
450	20240703	125500	1874688820	12860	12840	12860	12840	23
451	20240703	125400	1874393480	12840	12840	12840	12840	0
452	20240703	125300	1874393480	12840	12850	12850	12840	863
453	20240703	125200	1863307460	12860	12860	12860	12860	7
454	20240703	125100	1863217440	12860	12870	12880	12860	305
455	20240703	125000	1859291120	12880	12880	12880	12880	4
456	20240703	124900	1859239600	12850	12850	12850	12850	0
457	20240703	124800	1859239600	12850	12880	12880	12850	1191
458	20240703	124700	1843918870	12880	12880	12880	12880	5
459	20240703	124600	1843854470	12880	12880	12880	12880	418
460	20240703	124500	1838470630	12880	12880	12880	12880	0
461	20240703	124400	1838470630	12880	12880	12880	12880	25
462	20240703	124300	1838148630	12880	12890	12890	12880	571
463	20240703	124200	1830790030	12900	12900	12900	12900	0
464	20240703	124100	1830790030	12900	12900	12900	12900	195
465	20240703	124000	1828274530	12910	12910	12910	12910	28
466	20240703	123900	1827913050	12910	12910	12910	12910	0
467	20240703	123800	1827913050	12910	12910	12910	12910	10
468	20240703	123700	1827783950	12910	12910	12910	12910	9
469	20240703	123600	1827667760	12900	12900	12900	12900	24
470	20240703	123500	1827358160	12900	12900	12900	12900	51
471	20240703	123400	1826700260	12900	12900	12900	12900	0
472	20240703	123300	1826700260	12900	12900	12900	12900	10
473	20240703	123200	1826571260	12900	12900	12900	12900	0
474	20240703	123100	1826571260	12900	12900	12900	12900	0
475	20240703	123000	1826571260	12900	12900	12900	12900	167
476	20240703	122900	1824416960	12890	12890	12890	12890	0
477	20240703	122800	1824416960	12890	12890	12890	12890	0
478	20240703	122700	1824416960	12890	12890	12890	12890	0
479	20240703	122600	1824416960	12890	12900	12910	12890	591
480	20240703	122500	1816793340	12920	12910	12920	12910	133
481	20240703	122400	1815076250	12910	12910	12910	12910	1
482	20240703	122300	1815063340	12910	12910	12910	12910	819
483	20240703	122200	1804490050	12910	12910	12910	12910	26
484	20240703	122100	1804154390	12910	12910	12910	12910	10
485	20240703	122000	1804025290	12910	12910	12910	12910	0
486	20240703	121900	1804025290	12910	12910	12910	12910	15
487	20240703	121800	1803831640	12920	12920	12920	12920	6
488	20240703	121700	1803754120	12920	12920	12920	12920	4
489	20240703	121600	1803702440	12920	12920	12920	12920	0
490	20240703	121500	1803702440	12920	12920	12920	12920	0
491	20240703	121400	1803702440	12920	12910	12920	12910	200
492	20240703	121300	1801119320	12900	12900	12900	12900	124
493	20240703	121200	1799519720	12910	12900	12910	12900	130
494	20240703	121100	1797842690	12890	12890	12890	12890	0
495	20240703	121000	1797842690	12890	12890	12890	12890	128
496	20240703	120900	1796192770	12890	12890	12890	12890	1
497	20240703	120800	1796179880	12890	12890	12890	12890	3
498	20240703	120700	1796141210	12880	12880	12880	12880	29
499	20240703	120600	1795767690	12880	12890	12890	12880	173
500	20240703	120500	1793538720	12890	12890	12890	12890	300
501	20240703	120400	1789671720	12890	12890	12890	12890	20
502	20240703	120300	1789413920	12890	12890	12890	12890	0
503	20240703	120200	1789413920	12890	12890	12890	12890	0
504	20240703	120100	1789413920	12890	12890	12890	12890	0
505	20240703	120000	1789413920	12890	12890	12890	12890	0
506	20240703	115900	1789413920	12890	12890	12890	12890	29
507	20240703	115800	1789040110	12890	12890	12890	12890	0
508	20240703	115700	1789040110	12890	12890	12890	12890	0
509	20240703	115600	1789040110	12890	12890	12890	12890	0
510	20240703	115500	1789040110	12890	12890	12890	12890	139
511	20240703	115400	1787248400	12890	12900	12900	12890	101
512	20240703	115300	1785946500	12900	12900	12900	12900	10
513	20240703	115200	1785817500	12900	12900	12900	12900	10
514	20240703	115100	1785688500	12890	12890	12890	12890	299
515	20240703	115000	1781834390	12890	12890	12890	12890	106
516	20240703	114900	1780468050	12890	12900	12900	12890	5
517	20240703	114800	1780403580	12900	12900	12900	12900	22
518	20240703	114700	1780119780	12890	12900	12900	12890	720
519	20240703	114600	1770832250	12920	12900	12920	12900	15
520	20240703	114500	1770638710	12920	12920	12920	12920	60
521	20240703	114400	1769863510	12920	12900	12920	12900	199
522	20240703	114300	1767296310	12900	12900	12900	12900	1
523	20240703	114200	1767283410	12900	12890	12900	12890	101
524	20240703	114100	1765980520	12890	12890	12890	12890	0
525	20240703	114000	1765980520	12890	12890	12890	12890	296
526	20240703	113900	1762165080	12890	12890	12890	12890	40
527	20240703	113800	1761649480	12900	12900	12900	12900	54
528	20240703	113700	1760952880	12910	12910	12910	12910	0
529	20240703	113600	1760952880	12910	12890	12910	12890	3
530	20240703	113500	1760914190	12910	12910	12910	12910	31
531	20240703	113400	1760513980	12890	12890	12890	12890	497
532	20240703	113300	1754107650	12890	12890	12890	12890	565
533	20240703	113200	1746824800	12880	12880	12880	12880	0
534	20240703	113100	1746824800	12880	12890	12890	12880	128
535	20240703	113000	1745175160	12880	12880	12880	12880	0
536	20240703	112900	1745175160	12880	12890	12890	12880	238
537	20240703	112800	1742109630	12880	12890	12890	12880	164
538	20240703	112700	1739995710	12890	12890	12890	12890	13
539	20240703	112600	1739828140	12890	12890	12890	12890	123
540	20240703	112500	1738242670	12890	12900	12900	12890	819
541	20240703	112400	1727678870	12900	12900	12900	12900	25
542	20240703	112300	1727356370	12900	12900	12900	12900	551
543	20240703	112200	1720248470	12910	12910	12910	12910	197
544	20240703	112100	1717705200	12910	12920	12920	12910	50
545	20240703	112000	1717059650	12920	12920	12920	12920	5
546	20240703	111900	1716995050	12920	12920	12920	12910	468
547	20240703	111800	1710949390	12920	12920	12920	12920	63
548	20240703	111700	1710135430	12910	12920	12920	12910	530
549	20240703	111600	1703291470	12930	12940	12940	12930	366
550	20240703	111500	1698557810	12950	12960	12960	12950	121
551	20240703	111400	1696990840	12960	12960	12960	12960	5
552	20240703	111300	1696926040	12960	12950	12960	12950	297
553	20240703	111200	1693078000	12950	13000	13000	12950	106
554	20240703	111100	1691703180	13000	12930	13000	12930	4021
555	20240703	111000	1639631430	12920	12920	12920	12920	65
556	20240703	110900	1638791630	12920	12910	12920	12910	275
557	20240703	110800	1635240850	12900	12880	12900	12880	252
558	20240703	110700	1631990090	12890	12880	12890	12870	178
559	20240703	110600	1629697080	12880	12880	12880	12880	25
560	20240703	110500	1629375080	12890	12890	12890	12890	0
561	20240703	110400	1629375080	12890	12890	12890	12890	1
562	20240703	110300	1629362190	12900	12900	12900	12900	0
563	20240703	110200	1629362190	12900	12890	12900	12890	3
564	20240703	110100	1629323500	12900	12900	12900	12900	0
565	20240703	110000	1629323500	12900	12900	12900	12900	0
566	20240703	105900	1629323500	12900	12900	12900	12900	0
567	20240703	105800	1629323500	12900	12900	12900	12900	3
568	20240703	105700	1629284800	12900	12870	12900	12870	32
569	20240703	105600	1628872900	12900	12900	12900	12870	42
570	20240703	105500	1628332200	12900	12900	12900	12900	53
571	20240703	105400	1627648500	12910	12910	12910	12910	0
572	20240703	105300	1627648500	12910	12910	12910	12910	5
573	20240703	105200	1627583950	12910	12920	12920	12910	109
574	20240703	105100	1626176260	12920	12920	12920	12920	1
575	20240703	105000	1626163340	12920	12920	12920	12920	100
576	20240703	104900	1624871340	12920	12920	12920	12920	14
577	20240703	104800	1624690460	12920	12910	12920	12910	293
578	20240703	104700	1620905290	12910	12910	12910	12910	0
579	20240703	104600	1620905290	12910	12910	12910	12910	26
580	20240703	104500	1620569630	12920	12920	12930	12920	208
581	20240703	104400	1617881190	12920	12910	12920	12910	139
582	20240703	104300	1616085930	12910	12910	12910	12910	10
583	20240703	104200	1615956830	12910	12910	12910	12910	0
584	20240703	104100	1615956830	12910	12910	12910	12910	1
585	20240703	104000	1615943920	12910	12910	12910	12900	388
586	20240703	103900	1610936000	12910	12890	12910	12890	300
587	20240703	103800	1607065040	12880	12880	12880	12880	0
588	20240703	103700	1607065040	12880	12870	12880	12870	164
589	20240703	103600	1604953260	12860	12860	12860	12860	97
590	20240703	103500	1603705840	12830	12850	12850	12820	1946
591	20240703	103400	1578744650	12850	12850	12850	12850	927
592	20240703	103300	1566832700	12850	12850	12850	12850	6
593	20240703	103200	1566755600	12860	12860	12860	12860	3
594	20240703	103100	1566717020	12860	12850	12860	12850	211
595	20240703	103000	1564004660	12830	12820	12830	12820	560
596	20240703	102900	1556821130	12820	12810	12820	12810	503
597	20240703	102800	1550376680	12820	12830	12830	12810	2074
598	20240703	102700	1523787770	12830	12840	12840	12830	512
599	20240703	102600	1517217140	12840	12840	12840	12840	22
600	20240703	102500	1516934660	12840	12850	12850	12840	368
601	20240703	102400	1512206560	12860	12870	12870	12860	170
602	20240703	102300	1510020250	12870	12870	12870	12870	75
603	20240703	102200	1509055000	12880	12880	12880	12870	133
604	20240703	102100	1507343150	12870	12870	12870	12870	0
605	20240703	102000	1507343150	12870	12900	12900	12870	28
606	20240703	101900	1506982760	12870	12880	12890	12870	639
607	20240703	101800	1498757540	12880	12880	12880	12880	55
608	20240703	101700	1498049140	12880	12880	12880	12880	25
609	20240703	101600	1497727140	12860	12860	12860	12860	100
610	20240703	101500	1496441140	12860	12910	12910	12860	38
611	20240703	101400	1495951960	12910	12910	12910	12910	15
612	20240703	101300	1495758310	12920	12920	12920	12920	2
613	20240703	101200	1495732470	12860	12860	12860	12860	68
614	20240703	101100	1494857990	12940	12940	12940	12940	1
615	20240703	101000	1494845050	12940	12940	12940	12850	3001
616	20240703	100900	1456120530	12930	12940	12940	12930	17
617	20240703	100800	1455900590	12940	12940	12940	12930	3699
618	20240703	100700	1408043170	12950	12950	12950	12950	3
619	20240703	100600	1408004320	12940	12960	12960	12940	276
620	20240703	100500	1404431290	12960	12970	12970	12960	19
621	20240703	100400	1404185030	12970	12970	12970	12970	407
622	20240703	100300	1398906240	12970	12940	12970	12940	728
623	20240703	100200	1389482190	12940	12940	12950	12940	2816
624	20240703	100100	1353043130	12940	12970	12970	12940	1062
625	20240703	100000	1339293060	12980	12980	12980	12980	50
626	20240703	095900	1338644060	12980	12970	12980	12970	2
627	20240703	095800	1338618110	12980	12960	12980	12950	536
628	20240703	095700	1331672900	12980	12970	12980	12960	509
629	20240703	095600	1325073910	12970	12980	12980	12970	97
630	20240703	095500	1323815560	12980	12980	12980	12980	20
631	20240703	095400	1323555960	12950	12980	12980	12950	1168
632	20240703	095300	1308416390	12980	12990	13000	12980	621
633	20240703	095200	1300355130	12990	13000	13000	12990	725
634	20240703	095100	1290930260	13020	13000	13020	13000	251
635	20240703	095000	1287667240	13000	13000	13000	13000	138
636	20240703	094900	1285873240	13020	13010	13020	13000	6
637	20240703	094800	1285795190	13020	13020	13030	13000	1181
638	20240703	094700	1270429570	13030	13030	13030	13020	455
639	20240703	094600	1264504470	13030	13040	13040	13020	1041
640	20240703	094500	1250936460	13040	13050	13050	13040	1577
641	20240703	094400	1230356620	13050	13050	13050	13050	81
642	20240703	094300	1229299570	13050	13050	13050	13050	80
643	20240703	094200	1228255570	13050	13050	13050	13050	8
644	20240703	094100	1228151170	13050	13050	13070	13050	692
645	20240703	094000	1219120550	13050	13060	13070	13050	21
646	20240703	093900	1218846340	13060	13060	13060	13060	122
647	20240703	093800	1217253020	13060	13060	13060	13060	320
648	20240703	093700	1213073820	13060	13060	13060	13050	244
649	20240703	093600	1209889010	13060	13060	13060	13050	1097
650	20240703	093500	1195568240	13070	13080	13080	13070	795
651	20240703	093400	1185174870	13080	13080	13080	13070	180
652	20240703	093300	1182820570	13080	13080	13080	13080	240
653	20240703	093200	1179681370	13070	13080	13080	13070	163
654	20240703	093100	1177550760	13070	13070	13070	13070	16
655	20240703	093000	1177341640	13070	13080	13080	13070	662
656	20240703	092900	1168688320	13080	13080	13090	13080	588
657	20240703	092800	1160996480	13090	13080	13090	13080	21
658	20240703	092700	1160721600	13090	13090	13090	13090	103
659	20240703	092600	1159373330	13090	13080	13090	13080	376
660	20240703	092500	1154454350	13080	13090	13090	13070	1103
661	20240703	092400	1140026640	13090	13090	13100	13080	618
662	20240703	092300	1131937960	13100	13090	13110	13090	1057
663	20240703	092200	1118099120	13090	13100	13100	13090	2968
664	20240703	092100	1079221160	13100	13130	13150	13100	2526
665	20240703	092000	1046110310	13130	13230	13230	13130	1075
666	20240703	091900	1031912480	13230	13280	13290	13230	1759
667	20240703	091800	1008580750	13270	13320	13320	13250	3981
668	20240703	091700	955651170	13320	13260	13320	13220	11308
669	20240703	091600	805556030	13260	13110	13260	13090	12240
670	20240703	091500	644081470	13120	13130	13140	13120	1077
671	20240703	091400	629940040	13140	13070	13140	13070	613
672	20240703	091300	621899640	13060	13050	13100	13050	1433
673	20240703	091200	603172210	13050	13080	13080	13050	722
674	20240703	091100	593742580	13080	13090	13090	13070	610
675	20240703	091000	585762210	13100	13120	13140	13100	1113
676	20240703	090900	571156940	13120	13150	13160	13110	2887
677	20240703	090800	533222940	13150	13140	13200	13140	5291
678	20240703	090700	463511690	13170	13080	13170	13080	9790
679	20240703	090600	335104220	13100	13010	13100	13010	9238
680	20240703	090500	214553900	13010	13020	13020	13010	1598
681	20240703	090400	193756810	13020	13010	13040	13010	2180
682	20240703	090300	165365270	13010	13000	13020	12980	3865
683	20240703	090200	115140480	13000	12880	13030	12880	3403
684	20240703	090100	70995060	12890	12810	12900	12790	1406
685	20240703	090000	52924520	12770	12740	12800	12740	4153