KissMeData/189330/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204100	212814010	9600	9600	9600	9600	1822
3	20240702	204000	212814010	9600	9600	9600	9600	0
4	20240702	203900	212814010	9600	9600	9600	9600	0
5	20240702	203800	212814010	9600	9600	9600	9600	0
6	20240702	203700	212814010	9600	9600	9600	9600	0
7	20240702	203600	212814010	9600	9600	9600	9600	0
8	20240702	203500	212814010	9600	9600	9600	9600	0
9	20240702	203400	212814010	9600	9600	9600	9600	0
10	20240702	203300	212814010	9600	9600	9600	9600	0
11	20240702	203200	212814010	9600	9600	9600	9600	0
12	20240702	203100	212814010	9600	9600	9600	9600	0
13	20240702	203000	212814010	9600	9600	9600	9600	0
14	20240702	202900	212814010	9600	9600	9600	9600	0
15	20240702	202800	212814010	9600	9600	9600	9600	0
16	20240702	202700	212814010	9600	9600	9600	9600	0
17	20240702	202600	212814010	9600	9600	9600	9600	0
18	20240702	202500	212814010	9600	9600	9600	9600	0
19	20240702	202400	212814010	9600	9600	9600	9600	0
20	20240702	202300	212814010	9600	9600	9600	9600	0
21	20240702	202200	212814010	9600	9600	9600	9600	0
22	20240702	202100	212814010	9600	9600	9600	9600	0
23	20240702	202000	212814010	9600	9600	9600	9600	0
24	20240702	201900	212814010	9600	9600	9600	9600	0
25	20240702	201800	212814010	9600	9600	9600	9600	0
26	20240702	201700	212814010	9600	9600	9600	9600	0
27	20240702	201600	212814010	9600	9600	9600	9600	0
28	20240702	201500	212814010	9600	9600	9600	9600	0
29	20240702	201400	212814010	9600	9600	9600	9600	0
30	20240702	201300	212814010	9600	9600	9600	9600	0
31	20240702	201200	212814010	9600	9600	9600	9600	0
32	20240702	201100	212814010	9600	9600	9600	9600	1822
33	20240702	201000	212814010	9600	9600	9600	9600	0
34	20240702	200900	212814010	9600	9600	9600	9600	0
35	20240702	200800	212814010	9600	9600	9600	9600	0
36	20240702	200700	212814010	9600	9600	9600	9600	0
37	20240702	200600	212814010	9600	9600	9600	9600	0
38	20240702	200500	212814010	9600	9600	9600	9600	0
39	20240702	200400	212814010	9600	9600	9600	9600	0
40	20240702	200300	212814010	9600	9600	9600	9600	0
41	20240702	200200	212814010	9600	9600	9600	9600	0
42	20240702	200100	212814010	9600	9600	9600	9600	0
43	20240702	200000	212814010	9600	9600	9600	9600	0
44	20240702	195900	212814010	9600	9600	9600	9600	0
45	20240702	195800	212814010	9600	9600	9600	9600	0
46	20240702	195700	212814010	9600	9600	9600	9600	0
47	20240702	195600	212814010	9600	9600	9600	9600	0
48	20240702	195500	212814010	9600	9600	9600	9600	0
49	20240702	195400	212814010	9600	9600	9600	9600	0
50	20240702	195300	212814010	9600	9600	9600	9600	0
51	20240702	195200	212814010	9600	9600	9600	9600	0
52	20240702	195100	212814010	9600	9600	9600	9600	0
53	20240702	195000	212814010	9600	9600	9600	9600	0
54	20240702	194900	212814010	9600	9600	9600	9600	0
55	20240702	194800	212814010	9600	9600	9600	9600	0
56	20240702	194700	212814010	9600	9600	9600	9600	0
57	20240702	194600	212814010	9600	9600	9600	9600	0
58	20240702	194500	212814010	9600	9600	9600	9600	0
59	20240702	194400	212814010	9600	9600	9600	9600	0
60	20240702	194300	212814010	9600	9600	9600	9600	0
61	20240702	194200	212814010	9600	9600	9600	9600	0
62	20240702	194100	212814010	9600	9600	9600	9600	1822
63	20240702	194000	212814010	9600	9600	9600	9600	0
64	20240702	193900	212814010	9600	9600	9600	9600	0
65	20240702	193800	212814010	9600	9600	9600	9600	0
66	20240702	193700	212814010	9600	9600	9600	9600	0
67	20240702	193600	212814010	9600	9600	9600	9600	0
68	20240702	193500	212814010	9600	9600	9600	9600	0
69	20240702	193400	212814010	9600	9600	9600	9600	0
70	20240702	193300	212814010	9600	9600	9600	9600	0
71	20240702	193200	212814010	9600	9600	9600	9600	0
72	20240702	193100	212814010	9600	9600	9600	9600	0
73	20240702	193000	212814010	9600	9600	9600	9600	0
74	20240702	192900	212814010	9600	9600	9600	9600	0
75	20240702	192800	212814010	9600	9600	9600	9600	0
76	20240702	192700	212814010	9600	9600	9600	9600	0
77	20240702	192600	212814010	9600	9600	9600	9600	0
78	20240702	192500	212814010	9600	9600	9600	9600	0
79	20240702	192400	212814010	9600	9600	9600	9600	0
80	20240702	192300	212814010	9600	9600	9600	9600	0
81	20240702	192200	212814010	9600	9600	9600	9600	0
82	20240702	192100	212814010	9600	9600	9600	9600	0
83	20240702	192000	212814010	9600	9600	9600	9600	0
84	20240702	191900	212814010	9600	9600	9600	9600	0
85	20240702	191800	212814010	9600	9600	9600	9600	0
86	20240702	191700	212814010	9600	9600	9600	9600	0
87	20240702	191600	212814010	9600	9600	9600	9600	0
88	20240702	191500	212814010	9600	9600	9600	9600	0
89	20240702	191400	212814010	9600	9600	9600	9600	0
90	20240702	191300	212814010	9600	9600	9600	9600	0
91	20240702	191200	212814010	9600	9600	9600	9600	0
92	20240702	191100	212814010	9600	9600	9600	9600	1822
93	20240702	191000	212814010	9600	9600	9600	9600	0
94	20240702	190900	212814010	9600	9600	9600	9600	0
95	20240702	190800	212814010	9600	9600	9600	9600	0
96	20240702	190700	212814010	9600	9600	9600	9600	0
97	20240702	190600	212814010	9600	9600	9600	9600	0
98	20240702	190500	212814010	9600	9600	9600	9600	0
99	20240702	190400	212814010	9600	9600	9600	9600	0
100	20240702	190300	212814010	9600	9600	9600	9600	0
101	20240702	190200	212814010	9600	9600	9600	9600	0
102	20240702	190100	212814010	9600	9600	9600	9600	0
103	20240702	190000	212814010	9600	9600	9600	9600	0
104	20240702	185900	212814010	9600	9600	9600	9600	0
105	20240702	185800	212814010	9600	9600	9600	9600	0
106	20240702	185700	212814010	9600	9600	9600	9600	0
107	20240702	185600	212814010	9600	9600	9600	9600	0
108	20240702	185500	212814010	9600	9600	9600	9600	0
109	20240702	185400	212814010	9600	9600	9600	9600	0
110	20240702	185300	212814010	9600	9600	9600	9600	0
111	20240702	185200	212814010	9600	9600	9600	9600	0
112	20240702	185100	212814010	9600	9600	9600	9600	0
113	20240702	185000	212814010	9600	9600	9600	9600	0
114	20240702	184900	212814010	9600	9600	9600	9600	0
115	20240702	184800	212814010	9600	9600	9600	9600	0
116	20240702	184700	212814010	9600	9600	9600	9600	0
117	20240702	184600	212814010	9600	9600	9600	9600	0
118	20240702	184500	212814010	9600	9600	9600	9600	0
119	20240702	184400	212814010	9600	9600	9600	9600	0
120	20240702	184300	212814010	9600	9600	9600	9600	0
121	20240702	184200	212814010	9600	9600	9600	9600	0
122	20240702	184100	212814010	9600	9600	9600	9600	1822
123	20240702	184000	212814010	9600	9600	9600	9600	0
124	20240702	183900	212814010	9600	9600	9600	9600	0
125	20240702	183800	212814010	9600	9600	9600	9600	0
126	20240702	183700	212814010	9600	9600	9600	9600	0
127	20240702	183600	212814010	9600	9600	9600	9600	0
128	20240702	183500	212814010	9600	9600	9600	9600	0
129	20240702	183400	212814010	9600	9600	9600	9600	0
130	20240702	183300	212814010	9600	9600	9600	9600	0
131	20240702	183200	212814010	9600	9600	9600	9600	0
132	20240702	183100	212814010	9600	9600	9600	9600	0
133	20240702	183000	212814010	9600	9600	9600	9600	0
134	20240702	182900	212814010	9600	9600	9600	9600	0
135	20240702	182800	212814010	9600	9600	9600	9600	0
136	20240702	182700	212814010	9600	9600	9600	9600	0
137	20240702	182600	212814010	9600	9600	9600	9600	0
138	20240702	182500	212814010	9600	9600	9600	9600	0
139	20240702	182400	212814010	9600	9600	9600	9600	0
140	20240702	182300	212814010	9600	9600	9600	9600	0
141	20240702	182200	212814010	9600	9600	9600	9600	0
142	20240702	182100	212814010	9600	9600	9600	9600	0
143	20240702	182000	212814010	9600	9600	9600	9600	0
144	20240702	181900	212814010	9600	9600	9600	9600	0
145	20240702	181800	212814010	9600	9600	9600	9600	0
146	20240702	181700	212814010	9600	9600	9600	9600	0
147	20240702	181600	212814010	9600	9600	9600	9600	0
148	20240702	181500	212814010	9600	9600	9600	9600	0
149	20240702	181400	212814010	9600	9600	9600	9600	0
150	20240702	181300	212814010	9600	9600	9600	9600	0
151	20240702	181200	212814010	9600	9600	9600	9600	0
152	20240702	181100	212814010	9600	9600	9600	9600	1822
153	20240702	181000	212814010	9600	9600	9600	9600	0
154	20240702	180900	212814010	9600	9600	9600	9600	0
155	20240702	180800	212814010	9600	9600	9600	9600	0
156	20240702	180700	212814010	9600	9600	9600	9600	0
157	20240702	180600	212814010	9600	9600	9600	9600	0
158	20240702	180500	212814010	9600	9600	9600	9600	0
159	20240702	180400	212814010	9600	9600	9600	9600	0
160	20240702	180300	212814010	9600	9600	9600	9600	0
161	20240702	180200	212814010	9600	9600	9600	9600	0
162	20240702	180100	212814010	9600	9600	9600	9600	0
163	20240702	180000	212814010	9600	9600	9600	9600	0
164	20240702	175900	212814010	9600	9600	9600	9600	0
165	20240702	175800	212814010	9600	9600	9600	9600	0
166	20240702	175700	212814010	9600	9600	9600	9600	0
167	20240702	175600	212814010	9600	9600	9600	9600	0
168	20240702	175500	212814010	9600	9600	9600	9600	0
169	20240702	175400	212814010	9600	9600	9600	9600	0
170	20240702	175300	212814010	9600	9600	9600	9600	0
171	20240702	175200	212814010	9600	9600	9600	9600	0
172	20240702	175100	212814010	9600	9600	9600	9600	0
173	20240702	175000	212814010	9600	9600	9600	9600	0
174	20240702	174900	212814010	9600	9600	9600	9600	0
175	20240702	174800	212814010	9600	9600	9600	9600	0
176	20240702	174700	212814010	9600	9600	9600	9600	0
177	20240702	174600	212814010	9600	9600	9600	9600	0
178	20240702	174500	212814010	9600	9600	9600	9600	0
179	20240702	174400	212814010	9600	9600	9600	9600	0
180	20240702	174300	212814010	9600	9600	9600	9600	0
181	20240702	174200	212814010	9600	9600	9600	9600	0
182	20240702	174100	212814010	9600	9600	9600	9600	1822
183	20240702	174000	212814010	9600	9600	9600	9600	0
184	20240702	173900	212814010	9600	9600	9600	9600	0
185	20240702	173800	212814010	9600	9600	9600	9600	0
186	20240702	173700	212814010	9600	9600	9600	9600	0
187	20240702	173600	212814010	9600	9600	9600	9600	0
188	20240702	173500	212814010	9600	9600	9600	9600	0
189	20240702	173400	212814010	9600	9600	9600	9600	0
190	20240702	173300	212814010	9600	9600	9600	9600	0
191	20240702	173200	212814010	9600	9600	9600	9600	0
192	20240702	173100	212814010	9600	9600	9600	9600	0
193	20240702	173000	212814010	9600	9600	9600	9600	0
194	20240702	172900	212814010	9600	9600	9600	9600	0
195	20240702	172800	212814010	9600	9600	9600	9600	0
196	20240702	172700	212814010	9600	9600	9600	9600	0
197	20240702	172600	212814010	9600	9600	9600	9600	0
198	20240702	172500	212814010	9600	9600	9600	9600	0
199	20240702	172400	212814010	9600	9600	9600	9600	0
200	20240702	172300	212814010	9600	9600	9600	9600	0
201	20240702	172200	212814010	9600	9600	9600	9600	0
202	20240702	172100	212814010	9600	9600	9600	9600	0
203	20240702	172000	212814010	9600	9600	9600	9600	0
204	20240702	171900	212814010	9600	9600	9600	9600	0
205	20240702	171800	212814010	9600	9600	9600	9600	0
206	20240702	171700	212814010	9600	9600	9600	9600	0
207	20240702	171600	212814010	9600	9600	9600	9600	0
208	20240702	171500	212814010	9600	9600	9600	9600	0
209	20240702	171400	212814010	9600	9600	9600	9600	0
210	20240702	171300	212814010	9600	9600	9600	9600	0
211	20240702	171200	212814010	9600	9600	9600	9600	0
212	20240702	171100	212814010	9600	9600	9600	9600	1822
213	20240702	171000	212814010	9600	9600	9600	9600	0
214	20240702	170900	212814010	9600	9600	9600	9600	0
215	20240702	170800	212814010	9600	9600	9600	9600	0
216	20240702	170700	212814010	9600	9600	9600	9600	0
217	20240702	170600	212814010	9600	9600	9600	9600	0
218	20240702	170500	212814010	9600	9600	9600	9600	0
219	20240702	170400	212814010	9600	9600	9600	9600	0
220	20240702	170300	212814010	9600	9600	9600	9600	0
221	20240702	170200	212814010	9600	9600	9600	9600	0
222	20240702	170100	212814010	9600	9600	9600	9600	0
223	20240702	170000	212814010	9600	9600	9600	9600	0
224	20240702	165900	212814010	9600	9600	9600	9600	0
225	20240702	165800	212814010	9600	9600	9600	9600	0
226	20240702	165700	212814010	9600	9600	9600	9600	0
227	20240702	165600	212814010	9600	9600	9600	9600	0
228	20240702	165500	212814010	9600	9600	9600	9600	0
229	20240702	165400	212814010	9600	9600	9600	9600	0
230	20240702	165300	212814010	9600	9600	9600	9600	0
231	20240702	165200	212814010	9600	9600	9600	9600	0
232	20240702	165100	212814010	9600	9600	9600	9600	0
233	20240702	165000	212814010	9600	9600	9600	9600	0
234	20240702	164900	212814010	9600	9600	9600	9600	0
235	20240702	164800	212814010	9600	9600	9600	9600	0
236	20240702	164700	212814010	9600	9600	9600	9600	0
237	20240702	164600	212814010	9600	9600	9600	9600	0
238	20240702	164500	212814010	9600	9600	9600	9600	0
239	20240702	164400	212814010	9600	9600	9600	9600	0
240	20240702	164300	212814010	9600	9600	9600	9600	0
241	20240702	164200	212814010	9600	9600	9600	9600	0
242	20240702	164100	212814010	9600	9600	9600	9600	1822
243	20240702	164000	212814010	9600	9600	9600	9600	0
244	20240702	163900	212814010	9600	9600	9600	9600	0
245	20240702	163800	212814010	9600	9600	9600	9600	0
246	20240702	163700	212814010	9600	9600	9600	9600	0
247	20240702	163600	212814010	9600	9600	9600	9600	0
248	20240702	163500	212814010	9600	9600	9600	9600	0
249	20240702	163400	212814010	9600	9600	9600	9600	0
250	20240702	163300	212814010	9600	9600	9600	9600	0
251	20240702	163200	212814010	9600	9600	9600	9600	0
252	20240702	163100	212814010	9600	9600	9600	9600	0
253	20240702	163000	212814010	9600	9600	9600	9600	0
254	20240702	162900	212814010	9600	9600	9600	9600	0
255	20240702	162800	212814010	9600	9600	9600	9600	0
256	20240702	162700	212814010	9600	9600	9600	9600	0
257	20240702	162600	212814010	9600	9600	9600	9600	0
258	20240702	162500	212814010	9600	9600	9600	9600	0
259	20240702	162400	212814010	9600	9600	9600	9600	0
260	20240702	162300	212814010	9600	9600	9600	9600	0
261	20240702	162200	212814010	9600	9600	9600	9600	0
262	20240702	162100	212814010	9600	9600	9600	9600	0
263	20240702	162000	212814010	9600	9600	9600	9600	0
264	20240702	161900	212814010	9600	9600	9600	9600	0
265	20240702	161800	212814010	9600	9600	9600	9600	0
266	20240702	161700	212814010	9600	9600	9600	9600	0
267	20240702	161600	212814010	9600	9600	9600	9600	0
268	20240702	161500	212814010	9600	9600	9600	9600	0
269	20240702	161400	212814010	9600	9600	9600	9600	0
270	20240702	161300	212814010	9600	9600	9600	9600	0
271	20240702	161200	212814010	9600	9600	9600	9600	0
272	20240702	161100	212814010	9600	9600	9600	9600	1822
273	20240702	161000	212814010	9600	9600	9600	9600	0
274	20240702	160900	212814010	9600	9600	9600	9600	0
275	20240702	160800	212814010	9600	9600	9600	9600	0
276	20240702	160700	212814010	9600	9600	9600	9600	0
277	20240702	160600	212814010	9600	9600	9600	9600	0
278	20240702	160500	212814010	9600	9600	9600	9600	0
279	20240702	160400	212814010	9600	9600	9600	9600	0
280	20240702	160300	212814010	9600	9600	9600	9600	0
281	20240702	160200	212814010	9600	9600	9600	9600	0
282	20240702	160100	212814010	9600	9600	9600	9600	0
283	20240702	160000	212814010	9600	9600	9600	9600	0
284	20240702	155900	212814010	9600	9600	9600	9600	0
285	20240702	155800	212814010	9600	9600	9600	9600	0
286	20240702	155700	212814010	9600	9600	9600	9600	0
287	20240702	155600	212814010	9600	9600	9600	9600	0
288	20240702	155500	212814010	9600	9600	9600	9600	0
289	20240702	155400	212814010	9600	9600	9600	9600	0
290	20240702	155300	212814010	9600	9600	9600	9600	0
291	20240702	155200	212814010	9600	9600	9600	9600	0
292	20240702	155100	212814010	9600	9600	9600	9600	0
293	20240702	155000	212814010	9600	9600	9600	9600	0
294	20240702	154900	212814010	9600	9600	9600	9600	0
295	20240702	154800	212814010	9600	9600	9600	9600	0
296	20240702	154700	212814010	9600	9600	9600	9600	0
297	20240702	154600	212814010	9600	9600	9600	9600	0
298	20240702	154500	212814010	9600	9600	9600	9600	0
299	20240702	154400	212814010	9600	9600	9600	9600	0
300	20240702	154300	212814010	9600	9600	9600	9600	0
301	20240702	154200	212814010	9600	9600	9600	9600	0
302	20240702	154100	212814010	9600	9600	9600	9600	1822
303	20240702	154000	212814010	9600	9600	9600	9600	0
304	20240702	153900	212814010	9600	9600	9600	9600	0
305	20240702	153800	212814010	9600	9600	9600	9600	0
306	20240702	153700	212814010	9600	9600	9600	9600	0
307	20240702	153600	212814010	9600	9600	9600	9600	0
308	20240702	153500	212814010	9600	9600	9600	9600	0
309	20240702	153400	212814010	9600	9600	9600	9600	0
310	20240702	153300	212814010	9600	9600	9600	9600	0
311	20240702	153200	212814010	9600	9600	9600	9600	0
312	20240702	153100	212814010	9600	9600	9600	9600	0
313	20240702	153000	212814010	9600	9600	9600	9600	1822
314	20240702	152900	195322810	9680	9680	9680	9680	0
315	20240702	152800	195322810	9680	9680	9680	9680	0
316	20240702	152700	195322810	9680	9680	9680	9680	0
317	20240702	152600	195322810	9680	9680	9680	9680	0
318	20240702	152500	195322810	9680	9680	9680	9680	0
319	20240702	152400	195322810	9680	9680	9680	9680	0
320	20240702	152300	195322810	9680	9680	9680	9680	0
321	20240702	152200	195322810	9680	9680	9680	9680	0
322	20240702	152100	195322810	9680	9680	9680	9680	0
323	20240702	152000	195322810	9680	9680	9680	9680	0
324	20240702	151900	195322810	9680	9670	9680	9670	124
325	20240702	151800	194122830	9640	9640	9640	9640	0
326	20240702	151700	194122830	9640	9640	9640	9640	100
327	20240702	151600	193158830	9640	9640	9640	9640	0
328	20240702	151500	193158830	9640	9660	9660	9640	119
329	20240702	151400	192010650	9650	9650	9650	9650	2
330	20240702	151300	191991350	9640	9650	9650	9640	323
331	20240702	151200	188875010	9670	9670	9670	9670	0
332	20240702	151100	188875010	9670	9670	9670	9670	4
333	20240702	151000	188836330	9660	9660	9660	9660	0
334	20240702	150900	188836330	9660	9680	9680	9660	29
335	20240702	150800	188556150	9680	9680	9680	9680	0
336	20240702	150700	188556150	9680	9680	9680	9680	0
337	20240702	150600	188556150	9680	9680	9680	9680	11
338	20240702	150500	188449670	9690	9680	9690	9680	2
339	20240702	150400	188430300	9650	9660	9660	9650	625
340	20240702	150300	182395790	9690	9690	9690	9690	0
341	20240702	150200	182395790	9690	9690	9690	9690	0
342	20240702	150100	182395790	9690	9690	9690	9690	4
343	20240702	150000	182357030	9690	9690	9690	9690	0
344	20240702	145900	182357030	9690	9690	9690	9690	0
345	20240702	145800	182357030	9690	9670	9690	9670	500
346	20240702	145700	177514690	9670	9670	9670	9670	51
347	20240702	145600	177021520	9670	9680	9680	9670	200
348	20240702	145500	175086040	9690	9690	9690	9690	11
349	20240702	145400	174979450	9690	9690	9690	9690	0
350	20240702	145300	174979450	9690	9690	9690	9690	10
351	20240702	145200	174882550	9690	9700	9700	9690	25
352	20240702	145100	174640200	9710	9710	9710	9710	157
353	20240702	145000	173115730	9710	9710	9710	9710	148
354	20240702	144900	171678650	9690	9690	9690	9690	0
355	20240702	144800	171678650	9690	9690	9690	9690	27
356	20240702	144700	171417020	9690	9680	9690	9680	103
357	20240702	144600	170419480	9680	9680	9680	9680	0
358	20240702	144500	170419480	9680	9680	9680	9680	1
359	20240702	144400	170409800	9690	9690	9690	9690	33
360	20240702	144300	170090030	9710	9710	9710	9710	3
361	20240702	144200	170060900	9710	9710	9710	9710	2
362	20240702	144100	170041480	9710	9710	9710	9710	0
363	20240702	144000	170041480	9710	9710	9710	9710	0
364	20240702	143900	170041480	9710	9710	9710	9710	0
365	20240702	143800	170041480	9710	9710	9710	9710	0
366	20240702	143700	170041480	9710	9710	9710	9710	0
367	20240702	143600	170041480	9710	9710	9710	9710	0
368	20240702	143500	170041480	9710	9710	9710	9710	0
369	20240702	143400	170041480	9710	9710	9710	9710	0
370	20240702	143300	170041480	9710	9710	9710	9710	0
371	20240702	143200	170041480	9710	9680	9710	9680	51
372	20240702	143100	169547770	9680	9680	9680	9680	0
373	20240702	143000	169547770	9680	9680	9680	9680	0
374	20240702	142900	169547770	9680	9680	9680	9680	0
375	20240702	142800	169547770	9680	9680	9680	9680	0
376	20240702	142700	169547770	9680	9690	9690	9680	160
377	20240702	142600	167998880	9690	9690	9690	9690	0
378	20240702	142500	167998880	9690	9690	9690	9690	0
379	20240702	142400	167998880	9690	9690	9690	9690	0
380	20240702	142300	167998880	9690	9690	9690	9690	0
381	20240702	142200	167998880	9690	9690	9690	9690	0
382	20240702	142100	167998880	9690	9690	9690	9690	10
383	20240702	142000	167901980	9690	9690	9690	9690	50
384	20240702	141900	167417480	9690	9690	9690	9690	10
385	20240702	141800	167320580	9680	9680	9680	9680	0
386	20240702	141700	167320580	9680	9680	9680	9680	0
387	20240702	141600	167320580	9680	9680	9680	9680	0
388	20240702	141500	167320580	9680	9680	9680	9680	1
389	20240702	141400	167310900	9680	9680	9680	9680	145
390	20240702	141300	165907300	9680	9680	9680	9680	1
391	20240702	141200	165897620	9690	9690	9690	9690	0
392	20240702	141100	165897620	9690	9690	9690	9690	440
393	20240702	141000	161634020	9690	9690	9690	9690	0
394	20240702	140900	161634020	9690	9690	9690	9690	0
395	20240702	140800	161634020	9690	9690	9690	9690	0
396	20240702	140700	161634020	9690	9690	9690	9690	58
397	20240702	140600	161072000	9690	9690	9690	9690	16
398	20240702	140500	160916960	9730	9730	9730	9730	0
399	20240702	140400	160916960	9730	9730	9730	9730	1
400	20240702	140300	160907230	9690	9690	9690	9690	0
401	20240702	140200	160907230	9690	9690	9690	9690	0
402	20240702	140100	160907230	9690	9690	9690	9690	53
403	20240702	140000	160393660	9670	9720	9720	9670	800
404	20240702	135900	152651800	9680	9680	9680	9680	0
405	20240702	135800	152651800	9680	9680	9680	9680	0
406	20240702	135700	152651800	9680	9680	9680	9680	0
407	20240702	135600	152651800	9680	9680	9680	9680	0
408	20240702	135500	152651800	9680	9680	9680	9680	0
409	20240702	135400	152651800	9680	9680	9680	9680	0
410	20240702	135300	152651800	9680	9680	9680	9680	0
411	20240702	135200	152651800	9680	9680	9680	9680	0
412	20240702	135100	152651800	9680	9680	9680	9680	0
413	20240702	135000	152651800	9680	9720	9720	9680	1000
414	20240702	134900	142950090	9780	9750	9780	9750	17
415	20240702	134800	142784160	9750	9750	9750	9750	0
416	20240702	134700	142784160	9750	9750	9750	9750	0
417	20240702	134600	142784160	9750	9750	9750	9750	184
418	20240702	134500	140990160	9750	9750	9750	9750	0
419	20240702	134400	140990160	9750	9750	9750	9750	16
420	20240702	134300	140834160	9780	9780	9780	9780	0
421	20240702	134200	140834160	9780	9780	9780	9780	0
422	20240702	134100	140834160	9780	9780	9780	9780	0
423	20240702	134000	140834160	9780	9780	9780	9780	0
424	20240702	133900	140834160	9780	9780	9780	9780	0
425	20240702	133800	140834160	9780	9780	9780	9780	0
426	20240702	133700	140834160	9780	9780	9780	9780	9
427	20240702	133600	140746140	9780	9780	9780	9780	8
428	20240702	133500	140667900	9780	9780	9780	9780	0
429	20240702	133400	140667900	9780	9780	9780	9780	1
430	20240702	133300	140658120	9780	9780	9780	9780	0
431	20240702	133200	140658120	9780	9780	9780	9780	3
432	20240702	133100	140628780	9750	9750	9750	9750	0
433	20240702	133000	140628780	9750	9750	9750	9750	39
434	20240702	132900	140248530	9750	9720	9750	9720	2
435	20240702	132800	140229060	9720	9720	9720	9720	0
436	20240702	132700	140229060	9720	9720	9720	9720	9
437	20240702	132600	140141580	9720	9720	9720	9720	10
438	20240702	132500	140044380	9750	9750	9750	9750	19
439	20240702	132400	139859130	9720	9730	9730	9720	138
440	20240702	132300	138516600	9730	9730	9730	9730	0
441	20240702	132200	138516600	9730	9730	9730	9730	0
442	20240702	132100	138516600	9730	9730	9730	9730	19
443	20240702	132000	138331730	9730	9730	9730	9730	0
444	20240702	131900	138331730	9730	9730	9730	9730	0
445	20240702	131800	138331730	9730	9730	9730	9730	0
446	20240702	131700	138331730	9730	9740	9740	9730	100
447	20240702	131600	137358100	9750	9750	9750	9750	0
448	20240702	131500	137358100	9750	9750	9750	9750	17
449	20240702	131400	137192350	9750	9770	9770	9750	215
450	20240702	131300	135095340	9770	9780	9780	9770	104
451	20240702	131200	134078720	9790	9790	9790	9790	40
452	20240702	131100	133687120	9800	9800	9800	9800	0
453	20240702	131000	133687120	9800	9800	9800	9800	0
454	20240702	130900	133687120	9800	9800	9800	9800	0
455	20240702	130800	133687120	9800	9800	9800	9800	0
456	20240702	130700	133687120	9800	9800	9800	9800	0
457	20240702	130600	133687120	9800	9800	9800	9800	0
458	20240702	130500	133687120	9800	9800	9800	9800	0
459	20240702	130400	133687120	9800	9790	9800	9790	951
460	20240702	130300	124367920	9760	9760	9760	9760	0
461	20240702	130200	124367920	9760	9760	9760	9760	0
462	20240702	130100	124367920	9760	9760	9760	9760	117
463	20240702	130000	123226000	9800	9800	9800	9800	0
464	20240702	125900	123226000	9800	9800	9800	9800	0
465	20240702	125800	123226000	9800	9800	9800	9800	0
466	20240702	125700	123226000	9800	9800	9800	9800	0
467	20240702	125600	123226000	9800	9800	9800	9800	0
468	20240702	125500	123226000	9800	9800	9800	9800	0
469	20240702	125400	123226000	9800	9800	9800	9800	0
470	20240702	125300	123226000	9800	9800	9800	9800	0
471	20240702	125200	123226000	9800	9800	9800	9800	0
472	20240702	125100	123226000	9800	9800	9800	9800	0
473	20240702	125000	123226000	9800	9800	9800	9800	0
474	20240702	124900	123226000	9800	9800	9800	9800	0
475	20240702	124800	123226000	9800	9800	9800	9800	0
476	20240702	124700	123226000	9800	9800	9800	9800	1
477	20240702	124600	123216200	9750	9740	9750	9740	260
478	20240702	124500	120681610	9720	9720	9720	9720	1
479	20240702	124400	120671890	9700	9700	9700	9700	0
480	20240702	124300	120671890	9700	9700	9700	9700	0
481	20240702	124200	120671890	9700	9700	9700	9700	0
482	20240702	124100	120671890	9700	9700	9700	9700	0
483	20240702	124000	120671890	9700	9700	9700	9700	0
484	20240702	123900	120671890	9700	9700	9700	9700	0
485	20240702	123800	120671890	9700	9700	9700	9700	0
486	20240702	123700	120671890	9700	9700	9700	9700	0
487	20240702	123600	120671890	9700	9700	9700	9700	0
488	20240702	123500	120671890	9700	9700	9700	9700	0
489	20240702	123400	120671890	9700	9700	9700	9700	0
490	20240702	123300	120671890	9700	9700	9700	9700	0
491	20240702	123200	120671890	9700	9700	9700	9700	0
492	20240702	123100	120671890	9700	9700	9700	9700	0
493	20240702	123000	120671890	9700	9700	9700	9700	0
494	20240702	122900	120671890	9700	9700	9700	9700	0
495	20240702	122800	120671890	9700	9700	9700	9700	0
496	20240702	122700	120671890	9700	9710	9710	9700	170
497	20240702	122600	119022770	9710	9710	9710	9710	0
498	20240702	122500	119022770	9710	9710	9710	9710	0
499	20240702	122400	119022770	9710	9710	9710	9710	0
500	20240702	122300	119022770	9710	9710	9710	9710	0
501	20240702	122200	119022770	9710	9710	9710	9710	0
502	20240702	122100	119022770	9710	9730	9730	9710	317
503	20240702	122000	115943000	9730	9730	9730	9730	0
504	20240702	121900	115943000	9730	9730	9730	9730	0
505	20240702	121800	115943000	9730	9730	9730	9730	0
506	20240702	121700	115943000	9730	9730	9730	9730	0
507	20240702	121600	115943000	9730	9730	9730	9730	0
508	20240702	121500	115943000	9730	9730	9730	9730	0
509	20240702	121400	115943000	9730	9730	9730	9730	0
510	20240702	121300	115943000	9730	9730	9730	9730	0
511	20240702	121200	115943000	9730	9730	9730	9730	4
512	20240702	121100	115904080	9730	9730	9730	9730	0
513	20240702	121000	115904080	9730	9730	9730	9730	0
514	20240702	120900	115904080	9730	9750	9750	9730	80
515	20240702	120800	115125060	9750	9750	9750	9750	0
516	20240702	120700	115125060	9750	9750	9750	9750	0
517	20240702	120600	115125060	9750	9750	9750	9750	0
518	20240702	120500	115125060	9750	9750	9750	9750	0
519	20240702	120400	115125060	9750	9750	9750	9750	4
520	20240702	120300	115086060	9750	9750	9750	9750	0
521	20240702	120200	115086060	9750	9750	9750	9750	0
522	20240702	120100	115086060	9750	9750	9750	9750	0
523	20240702	120000	115086060	9750	9800	9800	9750	107
524	20240702	115900	114041810	9800	9800	9800	9800	18
525	20240702	115800	113865410	9800	9800	9800	9800	0
526	20240702	115700	113865410	9800	9800	9800	9800	0
527	20240702	115600	113865410	9800	9800	9800	9800	0
528	20240702	115500	113865410	9800	9800	9800	9800	0
529	20240702	115400	113865410	9800	9800	9800	9800	0
530	20240702	115300	113865410	9800	9800	9800	9800	0
531	20240702	115200	113865410	9800	9800	9800	9800	0
532	20240702	115100	113865410	9800	9800	9800	9800	0
533	20240702	115000	113865410	9800	9800	9800	9800	0
534	20240702	114900	113865410	9800	9800	9800	9800	0
535	20240702	114800	113865410	9800	9800	9800	9800	0
536	20240702	114700	113865410	9800	9800	9800	9800	0
537	20240702	114600	113865410	9800	9800	9800	9800	4
538	20240702	114500	113826210	9800	9800	9800	9800	0
539	20240702	114400	113826210	9800	9830	9830	9800	119
540	20240702	114300	112659440	9840	9840	9840	9840	0
541	20240702	114200	112659440	9840	9840	9840	9840	0
542	20240702	114100	112659440	9840	9840	9840	9840	1
543	20240702	114000	112649600	9850	9850	9850	9850	0
544	20240702	113900	112649600	9850	9850	9850	9850	0
545	20240702	113800	112649600	9850	9850	9850	9850	0
546	20240702	113700	112649600	9850	9850	9850	9850	0
547	20240702	113600	112649600	9850	9850	9850	9850	0
548	20240702	113500	112649600	9850	9850	9850	9850	0
549	20240702	113400	112649600	9850	9850	9850	9850	0
550	20240702	113300	112649600	9850	9850	9850	9850	0
551	20240702	113200	112649600	9850	9850	9850	9850	0
552	20240702	113100	112649600	9850	9850	9850	9850	0
553	20240702	113000	112649600	9850	9830	9850	9830	21
554	20240702	112900	112442970	9840	9840	9840	9840	0
555	20240702	112800	112442970	9840	9840	9840	9840	0
556	20240702	112700	112442970	9840	9840	9840	9840	0
557	20240702	112600	112442970	9840	9840	9840	9840	0
558	20240702	112500	112442970	9840	9840	9840	9840	0
559	20240702	112400	112442970	9840	9840	9840	9840	0
560	20240702	112300	112442970	9840	9840	9840	9840	0
561	20240702	112200	112442970	9840	9840	9840	9840	0
562	20240702	112100	112442970	9840	9840	9840	9840	0
563	20240702	112000	112442970	9840	9840	9840	9840	100
564	20240702	111900	111458970	9840	9840	9840	9840	4
565	20240702	111800	111419610	9840	9840	9840	9840	20
566	20240702	111700	111222810	9840	9840	9840	9840	0
567	20240702	111600	111222810	9840	9840	9840	9840	0
568	20240702	111500	111222810	9840	9830	9840	9830	976
569	20240702	111400	101618990	9700	9700	9700	9700	0
570	20240702	111300	101618990	9700	9700	9700	9700	2
571	20240702	111200	101599590	9840	9840	9840	9840	2
572	20240702	111100	101579910	9830	9830	9830	9830	30
573	20240702	111000	101285010	9830	9690	9830	9690	10
574	20240702	110900	101187970	9670	9670	9670	9670	0
575	20240702	110800	101187970	9670	9670	9670	9670	0
576	20240702	110700	101187970	9670	9670	9670	9670	0
577	20240702	110600	101187970	9670	9670	9670	9670	0
578	20240702	110500	101187970	9670	9670	9670	9670	100
579	20240702	110400	100220970	9670	9670	9670	9670	0
580	20240702	110300	100220970	9670	9670	9670	9670	0
581	20240702	110200	100220970	9670	9670	9670	9670	4
582	20240702	110100	100182290	9690	9690	9690	9690	0
583	20240702	110000	100182290	9690	9690	9690	9690	1
584	20240702	105900	100172600	9690	9690	9690	9690	0
585	20240702	105800	100172600	9690	9690	9690	9690	0
586	20240702	105700	100172600	9690	9690	9690	9690	0
587	20240702	105600	100172600	9690	9690	9690	9690	0
588	20240702	105500	100172600	9690	9690	9690	9690	1
589	20240702	105400	100162910	9650	9650	9650	9650	1
590	20240702	105300	100153260	9640	9640	9640	9640	0
591	20240702	105200	100153260	9640	9640	9640	9640	0
592	20240702	105100	100153260	9640	9640	9640	9640	0
593	20240702	105000	100153260	9640	9640	9640	9640	0
594	20240702	104900	100153260	9640	9640	9640	9640	0
595	20240702	104800	100153260	9640	9640	9640	9640	0
596	20240702	104700	100153260	9640	9640	9640	9640	0
597	20240702	104600	100153260	9640	9670	9670	9640	356
598	20240702	104500	96716300	9680	9690	9690	9680	219
599	20240702	104400	94594300	9690	9690	9690	9690	100
600	20240702	104300	93625300	9690	9690	9690	9690	0
601	20240702	104200	93625300	9690	9690	9690	9690	0
602	20240702	104100	93625300	9690	9690	9690	9690	107
603	20240702	104000	92588470	9680	9680	9680	9680	0
604	20240702	103900	92588470	9680	9680	9680	9680	0
605	20240702	103800	92588470	9680	9680	9680	9680	0
606	20240702	103700	92588470	9680	9680	9680	9680	132
607	20240702	103600	91310710	9690	9690	9690	9690	1
608	20240702	103500	91301020	9700	9690	9700	9680	299
609	20240702	103400	88401720	9690	9690	9690	9690	0
610	20240702	103300	88401720	9690	9690	9690	9690	0
611	20240702	103200	88401720	9690	9690	9690	9690	8
612	20240702	103100	88324200	9690	9700	9700	9690	651
613	20240702	103000	82009930	9700	9700	9700	9700	0
614	20240702	102900	82009930	9700	9700	9700	9700	0
615	20240702	102800	82009930	9700	9700	9700	9700	0
616	20240702	102700	82009930	9700	9700	9700	9700	0
617	20240702	102600	82009930	9700	9700	9700	9700	0
618	20240702	102500	82009930	9700	9700	9700	9700	0
619	20240702	102400	82009930	9700	9700	9700	9700	0
620	20240702	102300	82009930	9700	9700	9700	9700	154
621	20240702	102200	80516130	9710	9710	9710	9710	2
622	20240702	102100	80496710	9700	9700	9700	9700	0
623	20240702	102000	80496710	9700	9700	9700	9700	190
624	20240702	101900	78653710	9700	9720	9720	9700	377
625	20240702	101800	74993660	9720	9740	9740	9720	831
626	20240702	101700	66912020	9740	9750	9750	9740	599
627	20240702	101600	61072840	9760	9760	9760	9760	3
628	20240702	101500	61043560	9760	9760	9760	9750	128
629	20240702	101400	59795390	9760	9770	9770	9760	553
630	20240702	101300	54395110	9780	9780	9780	9780	1
631	20240702	101200	54385330	9820	9820	9820	9820	0
632	20240702	101100	54385330	9820	9820	9820	9820	1
633	20240702	101000	54375510	9770	9770	9770	9770	0
634	20240702	100900	54375510	9770	9770	9770	9770	0
635	20240702	100800	54375510	9770	9770	9770	9770	0
636	20240702	100700	54375510	9770	9770	9770	9770	7
637	20240702	100600	54307120	9770	9770	9770	9770	0
638	20240702	100500	54307120	9770	9770	9770	9770	0
639	20240702	100400	54307120	9770	9770	9770	9770	400
640	20240702	100300	50399120	9770	9780	9780	9770	212
641	20240702	100200	48327430	9820	9820	9820	9820	0
642	20240702	100100	48327430	9820	9820	9820	9820	0
643	20240702	100000	48327430	9820	9820	9820	9820	0
644	20240702	095900	48327430	9820	9840	9840	9820	3
645	20240702	095800	48297930	9770	9770	9770	9770	0
646	20240702	095700	48297930	9770	9770	9770	9770	0
647	20240702	095600	48297930	9770	9780	9780	9770	410
648	20240702	095500	44291570	9790	9800	9800	9790	30
649	20240702	095400	43997590	9800	9800	9800	9800	54
650	20240702	095300	43468390	9800	9800	9800	9800	19
651	20240702	095200	43282190	9840	9840	9840	9840	0
652	20240702	095100	43282190	9840	9840	9840	9840	10
653	20240702	095000	43183790	9840	9840	9840	9840	2
654	20240702	094900	43164110	9840	9830	9840	9830	100
655	20240702	094800	42180410	9840	9840	9840	9840	0
656	20240702	094700	42180410	9840	9840	9840	9840	0
657	20240702	094600	42180410	9840	9840	9840	9840	0
658	20240702	094500	42180410	9840	9840	9840	9840	0
659	20240702	094400	42180410	9840	9840	9840	9840	0
660	20240702	094300	42180410	9840	9840	9840	9840	0
661	20240702	094200	42180410	9840	9810	9840	9810	244
662	20240702	094100	39782100	9780	9780	9780	9780	100
663	20240702	094000	38804100	9780	9780	9780	9780	35
664	20240702	093900	38461800	9780	9780	9780	9780	200
665	20240702	093800	36505800	9780	9790	9790	9780	298
666	20240702	093700	33589380	9790	9810	9810	9790	299
667	20240702	093600	30660570	9810	9810	9810	9810	0
668	20240702	093500	30660570	9810	9810	9810	9810	0
669	20240702	093400	30660570	9810	9810	9810	9810	7
670	20240702	093300	30591900	9810	9810	9810	9810	2
671	20240702	093200	30572280	9810	9810	9810	9810	4
672	20240702	093100	30533040	9810	9810	9810	9810	10
673	20240702	093000	30434940	9800	9800	9800	9800	0
674	20240702	092900	30434940	9800	9810	9810	9800	107
675	20240702	092800	29386030	9810	9830	9830	9810	188
676	20240702	092700	27541650	9860	9860	9860	9860	0
677	20240702	092600	27541650	9860	9860	9860	9860	0
678	20240702	092500	27541650	9860	9860	9860	9860	0
679	20240702	092400	27541650	9860	9860	9860	9860	0
680	20240702	092300	27541650	9860	9860	9860	9860	0
681	20240702	092200	27541650	9860	9860	9860	9860	0
682	20240702	092100	27541650	9860	9860	9860	9860	5
683	20240702	092000	27492350	9810	9810	9810	9810	0
684	20240702	091900	27492350	9810	9810	9810	9810	589
685	20240702	091800	21714260	9810	9810	9810	9800	430
686	20240702	091700	17496760	9810	9810	9810	9810	276
687	20240702	091600	14789200	9810	9810	9810	9810	0
688	20240702	091500	14789200	9810	9810	9810	9810	50
689	20240702	091400	14298700	9800	9800	9800	9800	0
690	20240702	091300	14298700	9800	9800	9800	9800	0
691	20240702	091200	14298700	9800	9800	9800	9800	0
692	20240702	091100	14298700	9800	9820	9820	9800	391
693	20240702	091000	10461950	9820	9820	9820	9820	0
694	20240702	090900	10461950	9820	9830	9830	9820	91
695	20240702	090800	9568320	9820	9820	9820	9820	1
696	20240702	090700	9558500	9820	9860	9860	9820	652
697	20240702	090600	3142650	9870	9880	9880	9870	186
698	20240702	090500	1305520	9890	9890	9890	9890	0
699	20240702	090400	1305520	9890	9890	9890	9890	131
700	20240702	090300	9930	9930	9930	9930	9930	0
701	20240702	090200	9930	9930	9930	9930	9930	0
702	20240702	090100	9930	9930	9930	9930	9930	0
703	20240702	090000	9930	9930	9930	9930	9930	1