KissMeData/185750/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204000	2667754500	97600	97600	97600	97600	1076
3	20240701	203900	2667754500	97600	97600	97600	97600	0
4	20240701	203800	2667754500	97600	97600	97600	97600	0
5	20240701	203700	2667754500	97600	97600	97600	97600	0
6	20240701	203600	2667754500	97600	97600	97600	97600	0
7	20240701	203500	2667754500	97600	97600	97600	97600	0
8	20240701	203400	2667754500	97600	97600	97600	97600	0
9	20240701	203300	2667754500	97600	97600	97600	97600	0
10	20240701	203200	2667754500	97600	97600	97600	97600	0
11	20240701	203100	2667754500	97600	97600	97600	97600	0
12	20240701	203000	2667754500	97600	97600	97600	97600	0
13	20240701	202900	2667754500	97600	97600	97600	97600	0
14	20240701	202800	2667754500	97600	97600	97600	97600	0
15	20240701	202700	2667754500	97600	97600	97600	97600	0
16	20240701	202600	2667754500	97600	97600	97600	97600	0
17	20240701	202500	2667754500	97600	97600	97600	97600	0
18	20240701	202400	2667754500	97600	97600	97600	97600	0
19	20240701	202300	2667754500	97600	97600	97600	97600	0
20	20240701	202200	2667754500	97600	97600	97600	97600	0
21	20240701	202100	2667754500	97600	97600	97600	97600	0
22	20240701	202000	2667754500	97600	97600	97600	97600	0
23	20240701	201900	2667754500	97600	97600	97600	97600	0
24	20240701	201800	2667754500	97600	97600	97600	97600	0
25	20240701	201700	2667754500	97600	97600	97600	97600	0
26	20240701	201600	2667754500	97600	97600	97600	97600	0
27	20240701	201500	2667754500	97600	97600	97600	97600	0
28	20240701	201400	2667754500	97600	97600	97600	97600	0
29	20240701	201300	2667754500	97600	97600	97600	97600	0
30	20240701	201200	2667754500	97600	97600	97600	97600	0
31	20240701	201100	2667754500	97600	97600	97600	97600	0
32	20240701	201000	2667754500	97600	97600	97600	97600	1076
33	20240701	200900	2667754500	97600	97600	97600	97600	0
34	20240701	200800	2667754500	97600	97600	97600	97600	0
35	20240701	200700	2667754500	97600	97600	97600	97600	0
36	20240701	200600	2667754500	97600	97600	97600	97600	0
37	20240701	200500	2667754500	97600	97600	97600	97600	0
38	20240701	200400	2667754500	97600	97600	97600	97600	0
39	20240701	200300	2667754500	97600	97600	97600	97600	0
40	20240701	200200	2667754500	97600	97600	97600	97600	0
41	20240701	200100	2667754500	97600	97600	97600	97600	0
42	20240701	200000	2667754500	97600	97600	97600	97600	0
43	20240701	195900	2667754500	97600	97600	97600	97600	0
44	20240701	195800	2667754500	97600	97600	97600	97600	0
45	20240701	195700	2667754500	97600	97600	97600	97600	0
46	20240701	195600	2667754500	97600	97600	97600	97600	0
47	20240701	195500	2667754500	97600	97600	97600	97600	0
48	20240701	195400	2667754500	97600	97600	97600	97600	0
49	20240701	195300	2667754500	97600	97600	97600	97600	0
50	20240701	195200	2667754500	97600	97600	97600	97600	0
51	20240701	195100	2667754500	97600	97600	97600	97600	0
52	20240701	195000	2667754500	97600	97600	97600	97600	0
53	20240701	194900	2667754500	97600	97600	97600	97600	0
54	20240701	194800	2667754500	97600	97600	97600	97600	0
55	20240701	194700	2667754500	97600	97600	97600	97600	0
56	20240701	194600	2667754500	97600	97600	97600	97600	0
57	20240701	194500	2667754500	97600	97600	97600	97600	0
58	20240701	194400	2667754500	97600	97600	97600	97600	0
59	20240701	194300	2667754500	97600	97600	97600	97600	0
60	20240701	194200	2667754500	97600	97600	97600	97600	0
61	20240701	194100	2667754500	97600	97600	97600	97600	0
62	20240701	194000	2667754500	97600	97600	97600	97600	1076
63	20240701	193900	2667754500	97600	97600	97600	97600	0
64	20240701	193800	2667754500	97600	97600	97600	97600	0
65	20240701	193700	2667754500	97600	97600	97600	97600	0
66	20240701	193600	2667754500	97600	97600	97600	97600	0
67	20240701	193500	2667754500	97600	97600	97600	97600	0
68	20240701	193400	2667754500	97600	97600	97600	97600	0
69	20240701	193300	2667754500	97600	97600	97600	97600	0
70	20240701	193200	2667754500	97600	97600	97600	97600	0
71	20240701	193100	2667754500	97600	97600	97600	97600	0
72	20240701	193000	2667754500	97600	97600	97600	97600	0
73	20240701	192900	2667754500	97600	97600	97600	97600	0
74	20240701	192800	2667754500	97600	97600	97600	97600	0
75	20240701	192700	2667754500	97600	97600	97600	97600	0
76	20240701	192600	2667754500	97600	97600	97600	97600	0
77	20240701	192500	2667754500	97600	97600	97600	97600	0
78	20240701	192400	2667754500	97600	97600	97600	97600	0
79	20240701	192300	2667754500	97600	97600	97600	97600	0
80	20240701	192200	2667754500	97600	97600	97600	97600	0
81	20240701	192100	2667754500	97600	97600	97600	97600	0
82	20240701	192000	2667754500	97600	97600	97600	97600	0
83	20240701	191900	2667754500	97600	97600	97600	97600	0
84	20240701	191800	2667754500	97600	97600	97600	97600	0
85	20240701	191700	2667754500	97600	97600	97600	97600	0
86	20240701	191600	2667754500	97600	97600	97600	97600	0
87	20240701	191500	2667754500	97600	97600	97600	97600	0
88	20240701	191400	2667754500	97600	97600	97600	97600	0
89	20240701	191300	2667754500	97600	97600	97600	97600	0
90	20240701	191200	2667754500	97600	97600	97600	97600	0
91	20240701	191100	2667754500	97600	97600	97600	97600	0
92	20240701	191000	2667754500	97600	97600	97600	97600	1076
93	20240701	190900	2667754500	97600	97600	97600	97600	0
94	20240701	190800	2667754500	97600	97600	97600	97600	0
95	20240701	190700	2667754500	97600	97600	97600	97600	0
96	20240701	190600	2667754500	97600	97600	97600	97600	0
97	20240701	190500	2667754500	97600	97600	97600	97600	0
98	20240701	190400	2667754500	97600	97600	97600	97600	0
99	20240701	190300	2667754500	97600	97600	97600	97600	0
100	20240701	190200	2667754500	97600	97600	97600	97600	0
101	20240701	190100	2667754500	97600	97600	97600	97600	0
102	20240701	190000	2667754500	97600	97600	97600	97600	0
103	20240701	185900	2667754500	97600	97600	97600	97600	0
104	20240701	185800	2667754500	97600	97600	97600	97600	0
105	20240701	185700	2667754500	97600	97600	97600	97600	0
106	20240701	185600	2667754500	97600	97600	97600	97600	0
107	20240701	185500	2667754500	97600	97600	97600	97600	0
108	20240701	185400	2667754500	97600	97600	97600	97600	0
109	20240701	185300	2667754500	97600	97600	97600	97600	0
110	20240701	185200	2667754500	97600	97600	97600	97600	0
111	20240701	185100	2667754500	97600	97600	97600	97600	0
112	20240701	185000	2667754500	97600	97600	97600	97600	0
113	20240701	184900	2667754500	97600	97600	97600	97600	0
114	20240701	184800	2667754500	97600	97600	97600	97600	0
115	20240701	184700	2667754500	97600	97600	97600	97600	0
116	20240701	184600	2667754500	97600	97600	97600	97600	0
117	20240701	184500	2667754500	97600	97600	97600	97600	0
118	20240701	184400	2667754500	97600	97600	97600	97600	0
119	20240701	184300	2667754500	97600	97600	97600	97600	0
120	20240701	184200	2667754500	97600	97600	97600	97600	0
121	20240701	184100	2667754500	97600	97600	97600	97600	0
122	20240701	184000	2667754500	97600	97600	97600	97600	1076
123	20240701	183900	2667754500	97600	97600	97600	97600	0
124	20240701	183800	2667754500	97600	97600	97600	97600	0
125	20240701	183700	2667754500	97600	97600	97600	97600	0
126	20240701	183600	2667754500	97600	97600	97600	97600	0
127	20240701	183500	2667754500	97600	97600	97600	97600	0
128	20240701	183400	2667754500	97600	97600	97600	97600	0
129	20240701	183300	2667754500	97600	97600	97600	97600	0
130	20240701	183200	2667754500	97600	97600	97600	97600	0
131	20240701	183100	2667754500	97600	97600	97600	97600	0
132	20240701	183000	2667754500	97600	97600	97600	97600	0
133	20240701	182900	2667754500	97600	97600	97600	97600	0
134	20240701	182800	2667754500	97600	97600	97600	97600	0
135	20240701	182700	2667754500	97600	97600	97600	97600	0
136	20240701	182600	2667754500	97600	97600	97600	97600	0
137	20240701	182500	2667754500	97600	97600	97600	97600	0
138	20240701	182400	2667754500	97600	97600	97600	97600	0
139	20240701	182300	2667754500	97600	97600	97600	97600	0
140	20240701	182200	2667754500	97600	97600	97600	97600	0
141	20240701	182100	2667754500	97600	97600	97600	97600	0
142	20240701	182000	2667754500	97600	97600	97600	97600	0
143	20240701	181900	2667754500	97600	97600	97600	97600	0
144	20240701	181800	2667754500	97600	97600	97600	97600	0
145	20240701	181700	2667754500	97600	97600	97600	97600	0
146	20240701	181600	2667754500	97600	97600	97600	97600	0
147	20240701	181500	2667754500	97600	97600	97600	97600	0
148	20240701	181400	2667754500	97600	97600	97600	97600	0
149	20240701	181300	2667754500	97600	97600	97600	97600	0
150	20240701	181200	2667754500	97600	97600	97600	97600	0
151	20240701	181100	2667754500	97600	97600	97600	97600	0
152	20240701	181000	2667754500	97600	97600	97600	97600	1076
153	20240701	180900	2667754500	97600	97600	97600	97600	0
154	20240701	180800	2667754500	97600	97600	97600	97600	0
155	20240701	180700	2667754500	97600	97600	97600	97600	0
156	20240701	180600	2667754500	97600	97600	97600	97600	0
157	20240701	180500	2667754500	97600	97600	97600	97600	0
158	20240701	180400	2667754500	97600	97600	97600	97600	0
159	20240701	180300	2667754500	97600	97600	97600	97600	0
160	20240701	180200	2667754500	97600	97600	97600	97600	0
161	20240701	180100	2667754500	97600	97600	97600	97600	0
162	20240701	180000	2667754500	97600	97600	97600	97600	0
163	20240701	175900	2667754500	97600	97600	97600	97600	0
164	20240701	175800	2667754500	97600	97600	97600	97600	0
165	20240701	175700	2667754500	97600	97600	97600	97600	0
166	20240701	175600	2667754500	97600	97600	97600	97600	0
167	20240701	175500	2667754500	97600	97600	97600	97600	0
168	20240701	175400	2667754500	97600	97600	97600	97600	0
169	20240701	175300	2667754500	97600	97600	97600	97600	0
170	20240701	175200	2667754500	97600	97600	97600	97600	0
171	20240701	175100	2667754500	97600	97600	97600	97600	0
172	20240701	175000	2667754500	97600	97600	97600	97600	0
173	20240701	174900	2667754500	97600	97600	97600	97600	0
174	20240701	174800	2667754500	97600	97600	97600	97600	0
175	20240701	174700	2667754500	97600	97600	97600	97600	0
176	20240701	174600	2667754500	97600	97600	97600	97600	0
177	20240701	174500	2667754500	97600	97600	97600	97600	0
178	20240701	174400	2667754500	97600	97600	97600	97600	0
179	20240701	174300	2667754500	97600	97600	97600	97600	0
180	20240701	174200	2667754500	97600	97600	97600	97600	0
181	20240701	174100	2667754500	97600	97600	97600	97600	0
182	20240701	174000	2667754500	97600	97600	97600	97600	1076
183	20240701	173900	2667754500	97600	97600	97600	97600	0
184	20240701	173800	2667754500	97600	97600	97600	97600	0
185	20240701	173700	2667754500	97600	97600	97600	97600	0
186	20240701	173600	2667754500	97600	97600	97600	97600	0
187	20240701	173500	2667754500	97600	97600	97600	97600	0
188	20240701	173400	2667754500	97600	97600	97600	97600	0
189	20240701	173300	2667754500	97600	97600	97600	97600	0
190	20240701	173200	2667754500	97600	97600	97600	97600	0
191	20240701	173100	2667754500	97600	97600	97600	97600	0
192	20240701	173000	2667754500	97600	97600	97600	97600	0
193	20240701	172900	2667754500	97600	97600	97600	97600	0
194	20240701	172800	2667754500	97600	97600	97600	97600	0
195	20240701	172700	2667754500	97600	97600	97600	97600	0
196	20240701	172600	2667754500	97600	97600	97600	97600	0
197	20240701	172500	2667754500	97600	97600	97600	97600	0
198	20240701	172400	2667754500	97600	97600	97600	97600	0
199	20240701	172300	2667754500	97600	97600	97600	97600	0
200	20240701	172200	2667754500	97600	97600	97600	97600	0
201	20240701	172100	2667754500	97600	97600	97600	97600	0
202	20240701	172000	2667754500	97600	97600	97600	97600	0
203	20240701	171900	2667754500	97600	97600	97600	97600	0
204	20240701	171800	2667754500	97600	97600	97600	97600	0
205	20240701	171700	2667754500	97600	97600	97600	97600	0
206	20240701	171600	2667754500	97600	97600	97600	97600	0
207	20240701	171500	2667754500	97600	97600	97600	97600	0
208	20240701	171400	2667754500	97600	97600	97600	97600	0
209	20240701	171300	2667754500	97600	97600	97600	97600	0
210	20240701	171200	2667754500	97600	97600	97600	97600	0
211	20240701	171100	2667754500	97600	97600	97600	97600	0
212	20240701	171000	2667754500	97600	97600	97600	97600	1076
213	20240701	170900	2667754500	97600	97600	97600	97600	0
214	20240701	170800	2667754500	97600	97600	97600	97600	0
215	20240701	170700	2667754500	97600	97600	97600	97600	0
216	20240701	170600	2667754500	97600	97600	97600	97600	0
217	20240701	170500	2667754500	97600	97600	97600	97600	0
218	20240701	170400	2667754500	97600	97600	97600	97600	0
219	20240701	170300	2667754500	97600	97600	97600	97600	0
220	20240701	170200	2667754500	97600	97600	97600	97600	0
221	20240701	170100	2667754500	97600	97600	97600	97600	0
222	20240701	170000	2667754500	97600	97600	97600	97600	0
223	20240701	165900	2667754500	97600	97600	97600	97600	0
224	20240701	165800	2667754500	97600	97600	97600	97600	0
225	20240701	165700	2667754500	97600	97600	97600	97600	0
226	20240701	165600	2667754500	97600	97600	97600	97600	0
227	20240701	165500	2667754500	97600	97600	97600	97600	0
228	20240701	165400	2667754500	97600	97600	97600	97600	0
229	20240701	165300	2667754500	97600	97600	97600	97600	0
230	20240701	165200	2667754500	97600	97600	97600	97600	0
231	20240701	165100	2667754500	97600	97600	97600	97600	0
232	20240701	165000	2667754500	97600	97600	97600	97600	0
233	20240701	164900	2667754500	97600	97600	97600	97600	0
234	20240701	164800	2667754500	97600	97600	97600	97600	0
235	20240701	164700	2667754500	97600	97600	97600	97600	0
236	20240701	164600	2667754500	97600	97600	97600	97600	0
237	20240701	164500	2667754500	97600	97600	97600	97600	0
238	20240701	164400	2667754500	97600	97600	97600	97600	0
239	20240701	164300	2667754500	97600	97600	97600	97600	0
240	20240701	164200	2667754500	97600	97600	97600	97600	0
241	20240701	164100	2667754500	97600	97600	97600	97600	0
242	20240701	164000	2667754500	97600	97600	97600	97600	1076
243	20240701	163900	2667754500	97600	97600	97600	97600	0
244	20240701	163800	2667754500	97600	97600	97600	97600	0
245	20240701	163700	2667754500	97600	97600	97600	97600	0
246	20240701	163600	2667754500	97600	97600	97600	97600	0
247	20240701	163500	2667754500	97600	97600	97600	97600	0
248	20240701	163400	2667754500	97600	97600	97600	97600	0
249	20240701	163300	2667754500	97600	97600	97600	97600	0
250	20240701	163200	2667754500	97600	97600	97600	97600	0
251	20240701	163100	2667754500	97600	97600	97600	97600	0
252	20240701	163000	2667754500	97600	97600	97600	97600	0
253	20240701	162900	2667754500	97600	97600	97600	97600	0
254	20240701	162800	2667754500	97600	97600	97600	97600	0
255	20240701	162700	2667754500	97600	97600	97600	97600	0
256	20240701	162600	2667754500	97600	97600	97600	97600	0
257	20240701	162500	2667754500	97600	97600	97600	97600	0
258	20240701	162400	2667754500	97600	97600	97600	97600	0
259	20240701	162300	2667754500	97600	97600	97600	97600	0
260	20240701	162200	2667754500	97600	97600	97600	97600	0
261	20240701	162100	2667754500	97600	97600	97600	97600	0
262	20240701	162000	2667754500	97600	97600	97600	97600	0
263	20240701	161900	2667754500	97600	97600	97600	97600	0
264	20240701	161800	2667754500	97600	97600	97600	97600	0
265	20240701	161700	2667754500	97600	97600	97600	97600	0
266	20240701	161600	2667754500	97600	97600	97600	97600	0
267	20240701	161500	2667754500	97600	97600	97600	97600	0
268	20240701	161400	2667754500	97600	97600	97600	97600	0
269	20240701	161300	2667754500	97600	97600	97600	97600	0
270	20240701	161200	2667754500	97600	97600	97600	97600	0
271	20240701	161100	2667754500	97600	97600	97600	97600	0
272	20240701	161000	2667754500	97600	97600	97600	97600	1076
273	20240701	160900	2667754500	97600	97600	97600	97600	0
274	20240701	160800	2667754500	97600	97600	97600	97600	0
275	20240701	160700	2667754500	97600	97600	97600	97600	0
276	20240701	160600	2667754500	97600	97600	97600	97600	0
277	20240701	160500	2667754500	97600	97600	97600	97600	0
278	20240701	160400	2667754500	97600	97600	97600	97600	0
279	20240701	160300	2667754500	97600	97600	97600	97600	0
280	20240701	160200	2667754500	97600	97600	97600	97600	0
281	20240701	160100	2667754500	97600	97600	97600	97600	0
282	20240701	160000	2667754500	97600	97600	97600	97600	0
283	20240701	155900	2667754500	97600	97600	97600	97600	0
284	20240701	155800	2667754500	97600	97600	97600	97600	0
285	20240701	155700	2667754500	97600	97600	97600	97600	0
286	20240701	155600	2667754500	97600	97600	97600	97600	0
287	20240701	155500	2667754500	97600	97600	97600	97600	0
288	20240701	155400	2667754500	97600	97600	97600	97600	0
289	20240701	155300	2667754500	97600	97600	97600	97600	0
290	20240701	155200	2667754500	97600	97600	97600	97600	0
291	20240701	155100	2667754500	97600	97600	97600	97600	0
292	20240701	155000	2667754500	97600	97600	97600	97600	0
293	20240701	154900	2667754500	97600	97600	97600	97600	0
294	20240701	154800	2667754500	97600	97600	97600	97600	0
295	20240701	154700	2667754500	97600	97600	97600	97600	0
296	20240701	154600	2667754500	97600	97600	97600	97600	0
297	20240701	154500	2667754500	97600	97600	97600	97600	0
298	20240701	154400	2667754500	97600	97600	97600	97600	0
299	20240701	154300	2667754500	97600	97600	97600	97600	0
300	20240701	154200	2667754500	97600	97600	97600	97600	0
301	20240701	154100	2667754500	97600	97600	97600	97600	0
302	20240701	154000	2667754500	97600	97600	97600	97600	1076
303	20240701	153900	2667754500	97600	97600	97600	97600	0
304	20240701	153800	2667754500	97600	97600	97600	97600	0
305	20240701	153700	2667754500	97600	97600	97600	97600	0
306	20240701	153600	2667754500	97600	97600	97600	97600	0
307	20240701	153500	2667754500	97600	97600	97600	97600	0
308	20240701	153400	2667754500	97600	97600	97600	97600	0
309	20240701	153300	2667754500	97600	97600	97600	97600	0
310	20240701	153200	2667754500	97600	97600	97600	97600	0
311	20240701	153100	2667754500	97600	97600	97600	97600	0
312	20240701	153000	2667754500	97600	97600	97600	97600	1076
313	20240701	152900	2562736900	97600	97600	97600	97600	0
314	20240701	152800	2562736900	97600	97600	97600	97600	0
315	20240701	152700	2562736900	97600	97600	97600	97600	0
316	20240701	152600	2562736900	97600	97600	97600	97600	0
317	20240701	152500	2562736900	97600	97600	97600	97600	0
318	20240701	152400	2562736900	97600	97600	97600	97600	0
319	20240701	152300	2562736900	97600	97600	97600	97600	0
320	20240701	152200	2562736900	97600	97600	97600	97600	0
321	20240701	152100	2562736900	97600	97600	97600	97600	0
322	20240701	152000	2562736900	97600	97600	97600	97600	0
323	20240701	151900	2562736900	97600	97700	97700	97400	30
324	20240701	151800	2559811300	97600	97700	97700	97600	65
325	20240701	151700	2553466700	97600	97800	97800	97600	88
326	20240701	151600	2544868900	97600	97700	97800	97600	82
327	20240701	151500	2536860300	97700	97400	97700	97400	350
328	20240701	151400	2502738500	97500	97500	97500	97400	99
329	20240701	151300	2493094000	97400	97400	97500	97400	155
330	20240701	151200	2477996000	97400	97400	97400	97400	58
331	20240701	151100	2472346800	97400	97400	97400	97400	86
332	20240701	151000	2463970400	97400	97400	97400	97400	32
333	20240701	150900	2460853600	97400	97500	97500	97400	128
334	20240701	150800	2448373700	97500	97500	97500	97500	103
335	20240701	150700	2438331200	97500	97400	97500	97400	276
336	20240701	150600	2411424100	97400	97400	97400	97400	84
337	20240701	150500	2403242500	97400	97400	97400	97400	56
338	20240701	150400	2397788100	97500	97500	97500	97500	28
339	20240701	150300	2395058100	97500	97500	97600	97500	108
340	20240701	150200	2384527100	97500	97600	97600	97500	79
341	20240701	150100	2376822500	97600	97600	97600	97600	9
342	20240701	150000	2375944100	97600	97600	97700	97600	206
343	20240701	145900	2355834100	97500	97500	97500	97500	110
344	20240701	145800	2345109100	97500	97500	97500	97500	78
345	20240701	145700	2337504100	97800	97800	97800	97800	1
346	20240701	145600	2337406300	97700	97600	97700	97600	137
347	20240701	145500	2324028500	97700	97600	97700	97500	272
348	20240701	145400	2297490600	97500	97400	97500	97400	85
349	20240701	145300	2289204500	97600	97500	97600	97500	125
350	20240701	145200	2277013100	97500	97500	97500	97500	86
351	20240701	145100	2268628100	97500	97500	97500	97500	99
352	20240701	145000	2258975600	97600	97600	97600	97500	96
353	20240701	144900	2249611700	97500	97600	97600	97500	83
354	20240701	144800	2241516700	97600	97700	97700	97600	30
355	20240701	144700	2238588600	97700	97600	97700	97600	173
356	20240701	144600	2221697000	97600	97700	97700	97600	31
357	20240701	144500	2218671300	97600	97700	97700	97600	135
358	20240701	144400	2205491600	97700	97600	97700	97600	69
359	20240701	144300	2198753400	97600	97700	97700	97600	92
360	20240701	144200	2189768600	97800	97800	97800	97800	1
361	20240701	144100	2189670800	97800	97800	97800	97700	115
362	20240701	144000	2178426700	97800	97900	97900	97800	81
363	20240701	143900	2170504800	97800	97800	97800	97800	87
364	20240701	143800	2161996200	97900	97900	97900	97800	149
365	20240701	143700	2147409200	97900	97900	97900	97900	6
366	20240701	143600	2146821800	97900	97900	97900	97900	59
367	20240701	143500	2141045700	97900	97900	97900	97900	45
368	20240701	143400	2136640200	97900	97800	97900	97800	71
369	20240701	143300	2129694900	97800	97800	97800	97800	48
370	20240701	143200	2125000500	97800	97800	97800	97800	38
371	20240701	143100	2121284100	97700	97700	97800	97700	63
372	20240701	143000	2115128900	97700	97800	97800	97700	20
373	20240701	142900	2113174800	97800	97900	97900	97800	54
374	20240701	142800	2107889800	97800	97900	97900	97800	2
375	20240701	142700	2107694100	97900	97800	97900	97700	78
376	20240701	142600	2100070300	97800	97800	97800	97800	38
377	20240701	142500	2096353900	97700	97900	97900	97700	81
378	20240701	142400	2088436900	97900	97900	97900	97900	1
379	20240701	142300	2088339000	97800	97700	97800	97700	150
380	20240701	142200	2073673800	97800	97800	97800	97800	0
381	20240701	142100	2073673800	97800	97700	97800	97700	17
382	20240701	142000	2072012600	97700	97800	97800	97700	36
383	20240701	141900	2068495200	97800	97700	97800	97700	39
384	20240701	141800	2064681100	97700	97700	97700	97700	48
385	20240701	141700	2059991500	97700	97700	97700	97700	166
386	20240701	141600	2043773300	97700	97600	97700	97600	229
387	20240701	141500	2021411400	97700	97700	97700	97700	9
388	20240701	141400	2020532100	97700	97700	97700	97700	0
389	20240701	141300	2020532100	97700	97700	97700	97600	47
390	20240701	141200	2015941000	97700	97600	97700	97600	50
391	20240701	141100	2011060800	97600	97600	97600	97600	25
392	20240701	141000	2008620800	97700	97700	97700	97700	46
393	20240701	140900	2004126600	97600	97700	97700	97600	49
394	20240701	140800	1999344100	97700	97700	97700	97700	7
395	20240701	140700	1998660200	97500	97700	97700	97500	51
396	20240701	140600	1993680100	97500	97500	97500	97500	1
397	20240701	140500	1993582600	97700	97600	97700	97600	9
398	20240701	140400	1992704100	97500	97700	97700	97500	39
399	20240701	140300	1988894000	97500	97500	97500	97500	10
400	20240701	140200	1987919000	97700	97700	97700	97700	1
401	20240701	140100	1987821300	97700	97700	97700	97700	38
402	20240701	140000	1984108700	97600	97700	97700	97600	49
403	20240701	135900	1979326200	97600	97600	97600	97600	0
404	20240701	135800	1979326200	97600	97700	97700	97600	86
405	20240701	135700	1970928700	97600	97600	97600	97600	0
406	20240701	135600	1970928700	97600	97600	97600	97600	96
407	20240701	135500	1961559100	97600	97700	97700	97600	240
408	20240701	135400	1938131100	97700	97700	97700	97700	2
409	20240701	135300	1937935700	97700	97700	97700	97700	10
410	20240701	135200	1936958700	97700	97600	97700	97600	44
411	20240701	135100	1932660200	97600	97700	97700	97600	3
412	20240701	135000	1932367300	97700	97700	97700	97700	3
413	20240701	134900	1932074200	97700	97800	97800	97700	60
414	20240701	134800	1926208400	97800	97800	97800	97800	1
415	20240701	134700	1926110600	97700	97800	97800	97700	9
416	20240701	134600	1925231200	97800	97800	97800	97800	38
417	20240701	134500	1921514800	97800	97800	97800	97700	120
418	20240701	134400	1909787200	97800	97800	97800	97800	0
419	20240701	134300	1909787200	97800	97800	97800	97800	39
420	20240701	134200	1905973000	97600	97600	97600	97600	15
421	20240701	134100	1904509000	97700	97700	97700	97700	24
422	20240701	134000	1902164200	97700	97700	97700	97700	28
423	20240701	133900	1899428600	97700	97600	97700	97600	48
424	20240701	133800	1894740000	97700	97700	97700	97700	36
425	20240701	133700	1891222800	97800	97800	97800	97800	0
426	20240701	133600	1891222800	97800	97700	97800	97700	107
427	20240701	133500	1880765000	97800	97800	97800	97800	1
428	20240701	133400	1880667200	97700	97700	97700	97700	48
429	20240701	133300	1875977600	97800	97600	97800	97600	35
430	20240701	133200	1872557200	97700	97700	97700	97700	11
431	20240701	133100	1871482500	97800	97900	97900	97800	20
432	20240701	133000	1869525400	97900	97900	97900	97900	39
433	20240701	132900	1865707300	97700	97900	97900	97700	53
434	20240701	132800	1860528200	97900	97900	97900	97900	25
435	20240701	132700	1858080700	97900	97700	97900	97700	86
436	20240701	132600	1849670900	97900	97900	97900	97900	20
437	20240701	132500	1847712900	97900	97900	97900	97700	58
438	20240701	132400	1842044900	97900	97900	97900	97900	38
439	20240701	132300	1838324700	97700	97800	97800	97700	80
440	20240701	132200	1830508600	97800	97700	97800	97700	267
441	20240701	132100	1804410400	97800	97800	97800	97800	42
442	20240701	132000	1800302800	97800	97800	97800	97700	42
443	20240701	131900	1796199000	97800	97800	97800	97800	1
444	20240701	131800	1796101200	97800	97800	97800	97700	59
445	20240701	131700	1790333000	97700	97700	97700	97700	117
446	20240701	131600	1778902100	97600	97600	97600	97600	96
447	20240701	131500	1769532500	97700	97700	97700	97700	39
448	20240701	131400	1765722200	97600	97600	97600	97600	10
449	20240701	131300	1764746200	97600	97600	97600	97600	35
450	20240701	131200	1761330200	97700	97700	97700	97700	38
451	20240701	131100	1757617600	97600	97600	97600	97600	169
452	20240701	131000	1741123200	97700	97800	97800	97700	73
453	20240701	130900	1733991000	97700	97800	97800	97700	86
454	20240701	130800	1725585000	97700	97700	97700	97700	13
455	20240701	130700	1724314900	97700	97800	97800	97700	57
456	20240701	130600	1718745900	97700	97700	97800	97700	244
457	20240701	130500	1694903300	97800	97900	97900	97800	13
458	20240701	130400	1693631800	97900	97800	97900	97800	23
459	20240701	130300	1691381400	97900	97900	97900	97900	39
460	20240701	130200	1687563300	97800	97800	97800	97800	86
461	20240701	130100	1679152500	97800	97800	97800	97800	17
462	20240701	130000	1677489900	97800	97900	97900	97800	49
463	20240701	125900	1672696800	97900	97900	97900	97900	38
464	20240701	125800	1668976600	97900	97900	97900	97900	13
465	20240701	125700	1667703900	97900	97900	97900	97900	45
466	20240701	125600	1663298400	97900	97800	97900	97800	90
467	20240701	125500	1654492600	97900	97900	97900	97900	1
468	20240701	125400	1654394700	97900	97900	97900	97900	4
469	20240701	125300	1654003100	98000	97900	98000	97900	75
470	20240701	125200	1646653200	97900	97900	97900	97900	2
471	20240701	125100	1646457400	97800	97800	97800	97800	63
472	20240701	125000	1640296000	97900	97800	97900	97800	280
473	20240701	124900	1612908200	97800	97800	97800	97800	7
474	20240701	124800	1612223600	97800	97800	97800	97800	0
475	20240701	124700	1612223600	97800	97700	97800	97700	95
476	20240701	124600	1602938300	97800	97700	97800	97700	14
477	20240701	124500	1601569400	97800	97800	97800	97800	7
478	20240701	124400	1600884800	97800	97800	97800	97800	39
479	20240701	124300	1597070600	97700	97700	97700	97700	0
480	20240701	124200	1597070600	97700	97800	97800	97700	55
481	20240701	124100	1591696400	97800	97700	97800	97700	58
482	20240701	124000	1586026000	97700	97700	97700	97700	0
483	20240701	123900	1586026000	97700	97700	97700	97700	0
484	20240701	123800	1586026000	97700	97800	97800	97700	43
485	20240701	123700	1581821100	97800	97800	97800	97800	0
486	20240701	123600	1581821100	97800	97800	97800	97800	46
487	20240701	123500	1577322300	97800	97800	97800	97800	40
488	20240701	123400	1573410300	97800	97800	97800	97800	36
489	20240701	123300	1569889500	97900	97900	97900	97900	108
490	20240701	123200	1559316300	97800	97700	97900	97700	60
491	20240701	123100	1553443900	97900	97900	97900	97900	1
492	20240701	123000	1553346000	97900	97900	97900	97900	0
493	20240701	122900	1553346000	97900	97900	97900	97900	38
494	20240701	122800	1549625800	97900	97900	97900	97900	0
495	20240701	122700	1549625800	97900	97900	97900	97900	28
496	20240701	122600	1546884600	98000	97900	98000	97900	48
497	20240701	122500	1542184400	97900	97900	97900	97900	57
498	20240701	122400	1536604100	98000	98000	98000	98000	0
499	20240701	122300	1536604100	98000	98000	98000	98000	38
500	20240701	122200	1532880100	97900	97900	97900	97900	48
501	20240701	122100	1528180900	97900	97900	97900	97900	0
502	20240701	122000	1528180900	97900	98000	98000	97900	57
503	20240701	121900	1522599700	98000	97900	98000	97900	69
504	20240701	121800	1515840800	97900	97900	97900	97900	58
505	20240701	121700	1510162600	98000	98000	98000	98000	8
506	20240701	121600	1509378600	98000	98000	98000	98000	38
507	20240701	121500	1505654600	97900	98000	98000	97900	26
508	20240701	121400	1503108200	98000	98000	98000	98000	2
509	20240701	121300	1502912200	98000	98000	98000	98000	40
510	20240701	121200	1498992200	98000	98000	98000	98000	1
511	20240701	121100	1498894200	98000	98000	98000	97900	82
512	20240701	121000	1490858600	97900	97800	97900	97800	120
513	20240701	120900	1479115500	97800	97800	97800	97800	9
514	20240701	120800	1478235300	97800	97800	97800	97800	3
515	20240701	120700	1477941900	97800	97800	97800	97800	54
516	20240701	120600	1472660700	97800	97800	97800	97800	18
517	20240701	120500	1470900300	97800	97800	97800	97800	8
518	20240701	120400	1470117900	97900	97800	97900	97800	41
519	20240701	120300	1466104300	97800	97800	97800	97800	0
520	20240701	120200	1466104300	97800	97800	97800	97800	102
521	20240701	120100	1456128700	97900	97700	97900	97700	39
522	20240701	120000	1452310800	97700	97900	97900	97700	52
523	20240701	115900	1447229800	97900	97800	97900	97800	145
524	20240701	115800	1433048700	97700	97700	97800	97700	149
525	20240701	115700	1418487600	97700	97700	97700	97700	135
526	20240701	115600	1405298100	97700	97700	97800	97700	46
527	20240701	115500	1400803100	97800	97900	97900	97800	144
528	20240701	115400	1386714300	97800	97800	97800	97800	3
529	20240701	115300	1386420900	97900	97900	97900	97800	4
530	20240701	115200	1386029500	97900	97900	97900	97900	38
531	20240701	115100	1382309300	97900	97900	97900	97900	2
532	20240701	115000	1382113500	97900	97900	97900	97900	2
533	20240701	114900	1381917700	97900	97900	97900	97900	56
534	20240701	114800	1376435300	97900	98000	98000	97800	4
535	20240701	114700	1376043800	98000	97800	98000	97800	55
536	20240701	114600	1370663600	97800	98000	98000	97800	42
537	20240701	114500	1366548200	98000	98000	98000	98000	9
538	20240701	114400	1365666200	98000	98000	98000	98000	34
539	20240701	114300	1362334200	98000	98000	98000	98000	39
540	20240701	114200	1358512200	98000	97900	98000	97700	64
541	20240701	114100	1352256400	97800	98000	98000	97800	4
542	20240701	114000	1351865000	98000	97800	98000	97700	51
543	20240701	113900	1346881700	97700	98000	98000	97700	48
544	20240701	113800	1342180700	97700	98000	98000	97700	51
545	20240701	113700	1337192900	98000	97900	98000	97900	31
546	20240701	113600	1334157800	97800	97800	97800	97800	25
547	20240701	113500	1331712800	97800	97700	97800	97700	2
548	20240701	113400	1331517300	97700	97700	97700	97700	10
549	20240701	113300	1330540300	97700	97900	97900	97700	102
550	20240701	113200	1320561200	97900	97900	97900	97900	0
551	20240701	113100	1320561200	97900	97900	97900	97900	1
552	20240701	113000	1320463300	97800	97800	97900	97800	51
553	20240701	112900	1315475400	97800	97800	97800	97800	13
554	20240701	112800	1314204000	97900	97800	97900	97800	3
555	20240701	112700	1313910500	97900	97900	97900	97800	57
556	20240701	112600	1308330400	97900	98000	98000	97900	2
557	20240701	112500	1308134500	97900	97900	98000	97900	16
558	20240701	112400	1306567400	98000	97900	98000	97900	40
559	20240701	112300	1302651300	98000	97900	98000	97600	717
560	20240701	112200	1232512900	98000	98000	98100	98000	17
561	20240701	112100	1230846800	98000	98100	98100	98000	52
562	20240701	112000	1225745900	98000	97900	98100	97900	1768
563	20240701	111900	1052622500	97800	97900	97900	97800	46
564	20240701	111800	1048122700	97800	97800	97800	97800	39
565	20240701	111700	1044308500	97800	97800	97800	97800	7
566	20240701	111600	1043623900	97800	97800	97800	97800	2
567	20240701	111500	1043428300	97800	97800	97800	97800	41
568	20240701	111400	1039418500	97800	97800	97800	97800	7
569	20240701	111300	1038733900	97800	97800	97800	97800	1
570	20240701	111200	1038636100	97800	97800	97800	97800	39
571	20240701	111100	1034821900	97600	97800	97800	97600	3
572	20240701	111000	1034528900	97600	97800	97800	97600	6
573	20240701	110900	1033942700	97600	97800	97800	97600	40
574	20240701	110800	1030031100	97600	97800	97800	97600	15
575	20240701	110700	1028566700	97600	97600	97600	97600	6
576	20240701	110600	1027981100	97600	97600	97800	97600	27
577	20240701	110500	1025345500	97600	97600	97800	97600	28
578	20240701	110400	1022612500	97800	97700	97800	97700	9
579	20240701	110300	1021733100	97800	97700	97800	97700	76
580	20240701	110200	1014307100	97600	97700	97700	97600	25
581	20240701	110100	1011864800	97700	97500	97700	97500	19
582	20240701	110000	1010009500	97500	97500	97700	97500	7
583	20240701	105900	1009326800	97600	97600	97600	97600	39
584	20240701	105800	1005520400	97600	97600	97600	97600	0
585	20240701	105700	1005520400	97600	97500	97600	97500	11
586	20240701	105600	1004447800	97500	97600	97600	97400	432
587	20240701	105500	962326300	97600	97400	97700	97400	80
588	20240701	105400	954520200	97500	97500	97500	97400	48
589	20240701	105300	949844300	97500	97500	97500	97300	42
590	20240701	105200	945749900	97500	97600	97600	97500	69
591	20240701	105100	939015700	97300	97600	97600	97300	16
592	20240701	105000	937458600	97600	97600	97700	97600	139
593	20240701	104900	923892100	97600	97600	97600	97600	8
594	20240701	104800	923111300	97600	97600	97600	97600	48
595	20240701	104700	918426500	97600	97600	97600	97600	38
596	20240701	104600	914717700	97600	97600	97600	97600	8
597	20240701	104500	913936900	97200	97200	97600	97200	3
598	20240701	104400	913644900	97600	97200	97600	97200	42
599	20240701	104300	909546900	97200	97600	97600	97200	7
600	20240701	104200	908866100	97600	97600	97600	97600	0
601	20240701	104100	908866100	97600	97600	97600	97200	41
602	20240701	104000	904865300	97600	97600	97600	97600	5
603	20240701	103900	904377300	97500	97500	97500	97500	90
604	20240701	103800	895602300	97500	97500	97500	97500	46
605	20240701	103700	891117300	97500	97300	97500	97200	302
606	20240701	103600	861712500	97200	97100	97200	97100	25
607	20240701	103500	859283100	97200	97200	97200	97200	60
608	20240701	103400	853451100	97100	97200	97200	97100	85
609	20240701	103300	845194000	97300	97300	97300	97300	0
610	20240701	103200	845194000	97300	97200	97300	97200	108
611	20240701	103100	834695200	97200	97200	97200	97200	12
612	20240701	103000	833528800	97200	97200	97200	97200	2
613	20240701	102900	833334400	97200	97200	97200	97200	45
614	20240701	102800	828960400	97200	97200	97200	97200	8
615	20240701	102700	828182800	97200	97200	97200	97200	67
616	20240701	102600	821670400	97200	97200	97200	97200	51
617	20240701	102500	816713200	97200	97200	97200	97200	2
618	20240701	102400	816518800	97100	97200	97200	97100	62
619	20240701	102300	810494400	97300	97200	97300	97200	142
620	20240701	102200	796690000	97200	97200	97200	97200	65
621	20240701	102100	790372000	97200	97200	97200	97200	9
622	20240701	102000	789497200	97200	97100	97200	97100	287
623	20240701	101900	761616100	97100	97100	97100	97100	71
624	20240701	101800	754722000	97200	97000	97200	97000	18
625	20240701	101700	752974800	97200	97200	97200	97200	88
626	20240701	101600	744421200	97200	97200	97200	97200	39
627	20240701	101500	740630400	97200	97100	97200	97000	68
628	20240701	101400	734029700	97100	97100	97100	97100	14
629	20240701	101300	732670300	97100	97000	97100	97000	187
630	20240701	101200	714514700	97000	97000	97100	97000	31
631	20240701	101100	711506200	97000	97000	97000	97000	16
632	20240701	101000	709954200	97100	97100	97100	97100	41
633	20240701	100900	705973100	97000	97000	97000	97000	18
634	20240701	100800	704227100	97000	97000	97100	97000	6
635	20240701	100700	703645000	97100	97000	97100	97000	113
636	20240701	100600	692680200	97000	97000	97000	97000	0
637	20240701	100500	692680200	97000	97100	97100	96900	9
638	20240701	100400	691807200	97100	96900	97100	96900	14
639	20240701	100300	690450400	96900	96900	96900	96900	11
640	20240701	100200	689384500	96900	96900	96900	96900	6
641	20240701	100100	688803100	97000	97000	97000	97000	38
642	20240701	100000	685117100	97000	96800	97000	96800	60
643	20240701	095900	679302200	96800	96800	96800	96800	17
644	20240701	095800	677656600	96800	96800	96800	96800	108
645	20240701	095700	667202200	96800	96800	96800	96800	1
646	20240701	095600	667105400	96700	96700	96700	96700	0
647	20240701	095500	667105400	96700	96900	96900	96700	115
648	20240701	095400	655970800	96900	96900	96900	96900	0
649	20240701	095300	655970800	96900	96900	96900	96900	0
650	20240701	095200	655970800	96900	96900	96900	96900	5
651	20240701	095100	655486300	96900	96900	96900	96900	0
652	20240701	095000	655486300	96900	96800	96900	96800	2
653	20240701	094900	655292600	96900	96900	96900	96900	1
654	20240701	094800	655195700	96800	96800	96800	96800	92
655	20240701	094700	646290100	96800	96900	96900	96800	834
656	20240701	094600	565523600	96900	96900	96900	96900	0
657	20240701	094500	565523600	96900	96900	96900	96900	22
658	20240701	094400	563391800	96900	96900	97000	96900	49
659	20240701	094300	558639100	97000	96900	97000	96900	18
660	20240701	094200	556894500	96900	97100	97100	96900	14
661	20240701	094100	555537700	97000	97000	97000	97000	4
662	20240701	094000	555149700	97000	97200	97200	96900	77
663	20240701	093900	547678700	97200	97200	97200	97200	0
664	20240701	093800	547678700	97200	97100	97200	97100	33
665	20240701	093700	544473900	96900	96900	96900	96900	0
666	20240701	093600	544473900	96900	97100	97100	96900	951
667	20240701	093500	452192600	97100	97100	97100	97100	0
668	20240701	093400	452192600	97100	97400	97400	97100	11
669	20240701	093300	451123900	97200	97200	97200	97200	42
670	20240701	093200	447041500	97200	97300	97300	97200	5
671	20240701	093100	446555300	97300	97200	97300	97200	34
672	20240701	093000	443248300	97200	97200	97200	97200	4
673	20240701	092900	442859500	97200	97200	97200	97200	4
674	20240701	092800	442470700	97200	97300	97300	97200	14
675	20240701	092700	441108700	97000	97000	97000	96900	103
676	20240701	092600	431117800	97000	97000	97000	97000	134
677	20240701	092500	418119800	97000	97000	97500	96900	1161
678	20240701	092400	305473100	97000	97700	97700	96900	1191
679	20240701	092300	189819200	97900	97700	97900	97700	29
680	20240701	092200	186985500	97700	97900	97900	97700	54
681	20240701	092100	181701300	97900	97500	97900	97500	425
682	20240701	092000	140190300	97500	97500	97700	97400	100
683	20240701	091900	130433200	97400	97300	97400	97300	117
684	20240701	091800	119047500	97300	97300	97300	97300	0
685	20240701	091700	119047500	97300	97300	97300	97300	7
686	20240701	091600	118366400	97300	97500	97500	97300	96
687	20240701	091500	109009500	97600	97600	97600	97600	0
688	20240701	091400	109009500	97600	97600	97600	97600	2
689	20240701	091300	108814300	97600	97700	97700	97600	17
690	20240701	091200	107153900	97600	97700	97700	97600	37
691	20240701	091100	103539100	97800	97500	97800	97500	103
692	20240701	091000	93481300	97400	97400	97400	97400	15
693	20240701	090900	92020300	97100	97100	97100	97100	29
694	20240701	090800	89204400	97100	97400	97400	97100	34
695	20240701	090700	85902100	97400	97500	97500	97400	25
696	20240701	090600	83465200	97600	97200	97600	97200	48
697	20240701	090500	78792400	97200	97000	97200	97000	65
698	20240701	090400	72477200	96900	97100	97200	96900	23
699	20240701	090300	70247500	97100	96900	97200	96900	67
700	20240701	090200	63752300	96800	96800	96800	96800	58
701	20240701	090100	58137900	96800	96800	96800	96800	24
702	20240701	090000	55814700	97000	97700	97700	96700	573