KissMeData/192820/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204200	23047529100	189100	189100	189100	189100	1692
3	20240701	204100	23047529100	189100	189100	189100	189100	0
4	20240701	204000	23047529100	189100	189100	189100	189100	0
5	20240701	203900	23047529100	189100	189100	189100	189100	0
6	20240701	203800	23047529100	189100	189100	189100	189100	0
7	20240701	203700	23047529100	189100	189100	189100	189100	0
8	20240701	203600	23047529100	189100	189100	189100	189100	0
9	20240701	203500	23047529100	189100	189100	189100	189100	0
10	20240701	203400	23047529100	189100	189100	189100	189100	0
11	20240701	203300	23047529100	189100	189100	189100	189100	0
12	20240701	203200	23047529100	189100	189100	189100	189100	0
13	20240701	203100	23047529100	189100	189100	189100	189100	0
14	20240701	203000	23047529100	189100	189100	189100	189100	0
15	20240701	202900	23047529100	189100	189100	189100	189100	0
16	20240701	202800	23047529100	189100	189100	189100	189100	0
17	20240701	202700	23047529100	189100	189100	189100	189100	0
18	20240701	202600	23047529100	189100	189100	189100	189100	0
19	20240701	202500	23047529100	189100	189100	189100	189100	0
20	20240701	202400	23047529100	189100	189100	189100	189100	0
21	20240701	202300	23047529100	189100	189100	189100	189100	0
22	20240701	202200	23047529100	189100	189100	189100	189100	0
23	20240701	202100	23047529100	189100	189100	189100	189100	0
24	20240701	202000	23047529100	189100	189100	189100	189100	0
25	20240701	201900	23047529100	189100	189100	189100	189100	0
26	20240701	201800	23047529100	189100	189100	189100	189100	0
27	20240701	201700	23047529100	189100	189100	189100	189100	0
28	20240701	201600	23047529100	189100	189100	189100	189100	0
29	20240701	201500	23047529100	189100	189100	189100	189100	0
30	20240701	201400	23047529100	189100	189100	189100	189100	0
31	20240701	201300	23047529100	189100	189100	189100	189100	0
32	20240701	201200	23047529100	189100	189100	189100	189100	1692
33	20240701	201100	23047529100	189100	189100	189100	189100	0
34	20240701	201000	23047529100	189100	189100	189100	189100	0
35	20240701	200900	23047529100	189100	189100	189100	189100	0
36	20240701	200800	23047529100	189100	189100	189100	189100	0
37	20240701	200700	23047529100	189100	189100	189100	189100	0
38	20240701	200600	23047529100	189100	189100	189100	189100	0
39	20240701	200500	23047529100	189100	189100	189100	189100	0
40	20240701	200400	23047529100	189100	189100	189100	189100	0
41	20240701	200300	23047529100	189100	189100	189100	189100	0
42	20240701	200200	23047529100	189100	189100	189100	189100	0
43	20240701	200100	23047529100	189100	189100	189100	189100	0
44	20240701	200000	23047529100	189100	189100	189100	189100	0
45	20240701	195900	23047529100	189100	189100	189100	189100	0
46	20240701	195800	23047529100	189100	189100	189100	189100	0
47	20240701	195700	23047529100	189100	189100	189100	189100	0
48	20240701	195600	23047529100	189100	189100	189100	189100	0
49	20240701	195500	23047529100	189100	189100	189100	189100	0
50	20240701	195400	23047529100	189100	189100	189100	189100	0
51	20240701	195300	23047529100	189100	189100	189100	189100	0
52	20240701	195200	23047529100	189100	189100	189100	189100	0
53	20240701	195100	23047529100	189100	189100	189100	189100	0
54	20240701	195000	23047529100	189100	189100	189100	189100	0
55	20240701	194900	23047529100	189100	189100	189100	189100	0
56	20240701	194800	23047529100	189100	189100	189100	189100	0
57	20240701	194700	23047529100	189100	189100	189100	189100	0
58	20240701	194600	23047529100	189100	189100	189100	189100	0
59	20240701	194500	23047529100	189100	189100	189100	189100	0
60	20240701	194400	23047529100	189100	189100	189100	189100	0
61	20240701	194300	23047529100	189100	189100	189100	189100	0
62	20240701	194200	23047529100	189100	189100	189100	189100	1692
63	20240701	194100	23047529100	189100	189100	189100	189100	0
64	20240701	194000	23047529100	189100	189100	189100	189100	0
65	20240701	193900	23047529100	189100	189100	189100	189100	0
66	20240701	193800	23047529100	189100	189100	189100	189100	0
67	20240701	193700	23047529100	189100	189100	189100	189100	0
68	20240701	193600	23047529100	189100	189100	189100	189100	0
69	20240701	193500	23047529100	189100	189100	189100	189100	0
70	20240701	193400	23047529100	189100	189100	189100	189100	0
71	20240701	193300	23047529100	189100	189100	189100	189100	0
72	20240701	193200	23047529100	189100	189100	189100	189100	0
73	20240701	193100	23047529100	189100	189100	189100	189100	0
74	20240701	193000	23047529100	189100	189100	189100	189100	0
75	20240701	192900	23047529100	189100	189100	189100	189100	0
76	20240701	192800	23047529100	189100	189100	189100	189100	0
77	20240701	192700	23047529100	189100	189100	189100	189100	0
78	20240701	192600	23047529100	189100	189100	189100	189100	0
79	20240701	192500	23047529100	189100	189100	189100	189100	0
80	20240701	192400	23047529100	189100	189100	189100	189100	0
81	20240701	192300	23047529100	189100	189100	189100	189100	0
82	20240701	192200	23047529100	189100	189100	189100	189100	0
83	20240701	192100	23047529100	189100	189100	189100	189100	0
84	20240701	192000	23047529100	189100	189100	189100	189100	0
85	20240701	191900	23047529100	189100	189100	189100	189100	0
86	20240701	191800	23047529100	189100	189100	189100	189100	0
87	20240701	191700	23047529100	189100	189100	189100	189100	0
88	20240701	191600	23047529100	189100	189100	189100	189100	0
89	20240701	191500	23047529100	189100	189100	189100	189100	0
90	20240701	191400	23047529100	189100	189100	189100	189100	0
91	20240701	191300	23047529100	189100	189100	189100	189100	0
92	20240701	191200	23047529100	189100	189100	189100	189100	1692
93	20240701	191100	23047529100	189100	189100	189100	189100	0
94	20240701	191000	23047529100	189100	189100	189100	189100	0
95	20240701	190900	23047529100	189100	189100	189100	189100	0
96	20240701	190800	23047529100	189100	189100	189100	189100	0
97	20240701	190700	23047529100	189100	189100	189100	189100	0
98	20240701	190600	23047529100	189100	189100	189100	189100	0
99	20240701	190500	23047529100	189100	189100	189100	189100	0
100	20240701	190400	23047529100	189100	189100	189100	189100	0
101	20240701	190300	23047529100	189100	189100	189100	189100	0
102	20240701	190200	23047529100	189100	189100	189100	189100	0
103	20240701	190100	23047529100	189100	189100	189100	189100	0
104	20240701	190000	23047529100	189100	189100	189100	189100	0
105	20240701	185900	23047529100	189100	189100	189100	189100	0
106	20240701	185800	23047529100	189100	189100	189100	189100	0
107	20240701	185700	23047529100	189100	189100	189100	189100	0
108	20240701	185600	23047529100	189100	189100	189100	189100	0
109	20240701	185500	23047529100	189100	189100	189100	189100	0
110	20240701	185400	23047529100	189100	189100	189100	189100	0
111	20240701	185300	23047529100	189100	189100	189100	189100	0
112	20240701	185200	23047529100	189100	189100	189100	189100	0
113	20240701	185100	23047529100	189100	189100	189100	189100	0
114	20240701	185000	23047529100	189100	189100	189100	189100	0
115	20240701	184900	23047529100	189100	189100	189100	189100	0
116	20240701	184800	23047529100	189100	189100	189100	189100	0
117	20240701	184700	23047529100	189100	189100	189100	189100	0
118	20240701	184600	23047529100	189100	189100	189100	189100	0
119	20240701	184500	23047529100	189100	189100	189100	189100	0
120	20240701	184400	23047529100	189100	189100	189100	189100	0
121	20240701	184300	23047529100	189100	189100	189100	189100	0
122	20240701	184200	23047529100	189100	189100	189100	189100	1692
123	20240701	184100	23047529100	189100	189100	189100	189100	0
124	20240701	184000	23047529100	189100	189100	189100	189100	0
125	20240701	183900	23047529100	189100	189100	189100	189100	0
126	20240701	183800	23047529100	189100	189100	189100	189100	0
127	20240701	183700	23047529100	189100	189100	189100	189100	0
128	20240701	183600	23047529100	189100	189100	189100	189100	0
129	20240701	183500	23047529100	189100	189100	189100	189100	0
130	20240701	183400	23047529100	189100	189100	189100	189100	0
131	20240701	183300	23047529100	189100	189100	189100	189100	0
132	20240701	183200	23047529100	189100	189100	189100	189100	0
133	20240701	183100	23047529100	189100	189100	189100	189100	0
134	20240701	183000	23047529100	189100	189100	189100	189100	0
135	20240701	182900	23047529100	189100	189100	189100	189100	0
136	20240701	182800	23047529100	189100	189100	189100	189100	0
137	20240701	182700	23047529100	189100	189100	189100	189100	0
138	20240701	182600	23047529100	189100	189100	189100	189100	0
139	20240701	182500	23047529100	189100	189100	189100	189100	0
140	20240701	182400	23047529100	189100	189100	189100	189100	0
141	20240701	182300	23047529100	189100	189100	189100	189100	0
142	20240701	182200	23047529100	189100	189100	189100	189100	0
143	20240701	182100	23047529100	189100	189100	189100	189100	0
144	20240701	182000	23047529100	189100	189100	189100	189100	0
145	20240701	181900	23047529100	189100	189100	189100	189100	0
146	20240701	181800	23047529100	189100	189100	189100	189100	0
147	20240701	181700	23047529100	189100	189100	189100	189100	0
148	20240701	181600	23047529100	189100	189100	189100	189100	0
149	20240701	181500	23047529100	189100	189100	189100	189100	0
150	20240701	181400	23047529100	189100	189100	189100	189100	0
151	20240701	181300	23047529100	189100	189100	189100	189100	0
152	20240701	181200	23047529100	189100	189100	189100	189100	1692
153	20240701	181100	23047529100	189100	189100	189100	189100	0
154	20240701	181000	23047529100	189100	189100	189100	189100	0
155	20240701	180900	23047529100	189100	189100	189100	189100	0
156	20240701	180800	23047529100	189100	189100	189100	189100	0
157	20240701	180700	23047529100	189100	189100	189100	189100	0
158	20240701	180600	23047529100	189100	189100	189100	189100	0
159	20240701	180500	23047529100	189100	189100	189100	189100	0
160	20240701	180400	23047529100	189100	189100	189100	189100	0
161	20240701	180300	23047529100	189100	189100	189100	189100	0
162	20240701	180200	23047529100	189100	189100	189100	189100	0
163	20240701	180100	23047529100	189100	189100	189100	189100	0
164	20240701	180000	23047529100	189100	189100	189100	189100	0
165	20240701	175900	23047529100	189100	189100	189100	189100	0
166	20240701	175800	23047529100	189100	189100	189100	189100	0
167	20240701	175700	23047529100	189100	189100	189100	189100	0
168	20240701	175600	23047529100	189100	189100	189100	189100	0
169	20240701	175500	23047529100	189100	189100	189100	189100	0
170	20240701	175400	23047529100	189100	189100	189100	189100	0
171	20240701	175300	23047529100	189100	189100	189100	189100	0
172	20240701	175200	23047529100	189100	189100	189100	189100	0
173	20240701	175100	23047529100	189100	189100	189100	189100	0
174	20240701	175000	23047529100	189100	189100	189100	189100	0
175	20240701	174900	23047529100	189100	189100	189100	189100	0
176	20240701	174800	23047529100	189100	189100	189100	189100	0
177	20240701	174700	23047529100	189100	189100	189100	189100	0
178	20240701	174600	23047529100	189100	189100	189100	189100	0
179	20240701	174500	23047529100	189100	189100	189100	189100	0
180	20240701	174400	23047529100	189100	189100	189100	189100	0
181	20240701	174300	23047529100	189100	189100	189100	189100	0
182	20240701	174200	23047529100	189100	189100	189100	189100	1692
183	20240701	174100	23047529100	189100	189100	189100	189100	0
184	20240701	174000	23047529100	189100	189100	189100	189100	0
185	20240701	173900	23047529100	189100	189100	189100	189100	0
186	20240701	173800	23047529100	189100	189100	189100	189100	0
187	20240701	173700	23047529100	189100	189100	189100	189100	0
188	20240701	173600	23047529100	189100	189100	189100	189100	0
189	20240701	173500	23047529100	189100	189100	189100	189100	0
190	20240701	173400	23047529100	189100	189100	189100	189100	0
191	20240701	173300	23047529100	189100	189100	189100	189100	0
192	20240701	173200	23047529100	189100	189100	189100	189100	0
193	20240701	173100	23047529100	189100	189100	189100	189100	0
194	20240701	173000	23047529100	189100	189100	189100	189100	0
195	20240701	172900	23047529100	189100	189100	189100	189100	0
196	20240701	172800	23047529100	189100	189100	189100	189100	0
197	20240701	172700	23047529100	189100	189100	189100	189100	0
198	20240701	172600	23047529100	189100	189100	189100	189100	0
199	20240701	172500	23047529100	189100	189100	189100	189100	0
200	20240701	172400	23047529100	189100	189100	189100	189100	0
201	20240701	172300	23047529100	189100	189100	189100	189100	0
202	20240701	172200	23047529100	189100	189100	189100	189100	0
203	20240701	172100	23047529100	189100	189100	189100	189100	0
204	20240701	172000	23047529100	189100	189100	189100	189100	0
205	20240701	171900	23047529100	189100	189100	189100	189100	0
206	20240701	171800	23047529100	189100	189100	189100	189100	0
207	20240701	171700	23047529100	189100	189100	189100	189100	0
208	20240701	171600	23047529100	189100	189100	189100	189100	0
209	20240701	171500	23047529100	189100	189100	189100	189100	0
210	20240701	171400	23047529100	189100	189100	189100	189100	0
211	20240701	171300	23047529100	189100	189100	189100	189100	0
212	20240701	171200	23047529100	189100	189100	189100	189100	1692
213	20240701	171100	23047529100	189100	189100	189100	189100	0
214	20240701	171000	23047529100	189100	189100	189100	189100	0
215	20240701	170900	23047529100	189100	189100	189100	189100	0
216	20240701	170800	23047529100	189100	189100	189100	189100	0
217	20240701	170700	23047529100	189100	189100	189100	189100	0
218	20240701	170600	23047529100	189100	189100	189100	189100	0
219	20240701	170500	23047529100	189100	189100	189100	189100	0
220	20240701	170400	23047529100	189100	189100	189100	189100	0
221	20240701	170300	23047529100	189100	189100	189100	189100	0
222	20240701	170200	23047529100	189100	189100	189100	189100	0
223	20240701	170100	23047529100	189100	189100	189100	189100	0
224	20240701	170000	23047529100	189100	189100	189100	189100	0
225	20240701	165900	23047529100	189100	189100	189100	189100	0
226	20240701	165800	23047529100	189100	189100	189100	189100	0
227	20240701	165700	23047529100	189100	189100	189100	189100	0
228	20240701	165600	23047529100	189100	189100	189100	189100	0
229	20240701	165500	23047529100	189100	189100	189100	189100	0
230	20240701	165400	23047529100	189100	189100	189100	189100	0
231	20240701	165300	23047529100	189100	189100	189100	189100	0
232	20240701	165200	23047529100	189100	189100	189100	189100	0
233	20240701	165100	23047529100	189100	189100	189100	189100	0
234	20240701	165000	23047529100	189100	189100	189100	189100	0
235	20240701	164900	23047529100	189100	189100	189100	189100	0
236	20240701	164800	23047529100	189100	189100	189100	189100	0
237	20240701	164700	23047529100	189100	189100	189100	189100	0
238	20240701	164600	23047529100	189100	189100	189100	189100	0
239	20240701	164500	23047529100	189100	189100	189100	189100	0
240	20240701	164400	23047529100	189100	189100	189100	189100	0
241	20240701	164300	23047529100	189100	189100	189100	189100	0
242	20240701	164200	23047529100	189100	189100	189100	189100	1692
243	20240701	164100	23047529100	189100	189100	189100	189100	0
244	20240701	164000	23047529100	189100	189100	189100	189100	0
245	20240701	163900	23047529100	189100	189100	189100	189100	0
246	20240701	163800	23047529100	189100	189100	189100	189100	0
247	20240701	163700	23047529100	189100	189100	189100	189100	0
248	20240701	163600	23047529100	189100	189100	189100	189100	0
249	20240701	163500	23047529100	189100	189100	189100	189100	0
250	20240701	163400	23047529100	189100	189100	189100	189100	0
251	20240701	163300	23047529100	189100	189100	189100	189100	0
252	20240701	163200	23047529100	189100	189100	189100	189100	0
253	20240701	163100	23047529100	189100	189100	189100	189100	0
254	20240701	163000	23047529100	189100	189100	189100	189100	0
255	20240701	162900	23047529100	189100	189100	189100	189100	0
256	20240701	162800	23047529100	189100	189100	189100	189100	0
257	20240701	162700	23047529100	189100	189100	189100	189100	0
258	20240701	162600	23047529100	189100	189100	189100	189100	0
259	20240701	162500	23047529100	189100	189100	189100	189100	0
260	20240701	162400	23047529100	189100	189100	189100	189100	0
261	20240701	162300	23047529100	189100	189100	189100	189100	0
262	20240701	162200	23047529100	189100	189100	189100	189100	0
263	20240701	162100	23047529100	189100	189100	189100	189100	0
264	20240701	162000	23047529100	189100	189100	189100	189100	0
265	20240701	161900	23047529100	189100	189100	189100	189100	0
266	20240701	161800	23047529100	189100	189100	189100	189100	0
267	20240701	161700	23047529100	189100	189100	189100	189100	0
268	20240701	161600	23047529100	189100	189100	189100	189100	0
269	20240701	161500	23047529100	189100	189100	189100	189100	0
270	20240701	161400	23047529100	189100	189100	189100	189100	0
271	20240701	161300	23047529100	189100	189100	189100	189100	0
272	20240701	161200	23047529100	189100	189100	189100	189100	1692
273	20240701	161100	23047529100	189100	189100	189100	189100	0
274	20240701	161000	23047529100	189100	189100	189100	189100	0
275	20240701	160900	23047529100	189100	189100	189100	189100	0
276	20240701	160800	23047529100	189100	189100	189100	189100	0
277	20240701	160700	23047529100	189100	189100	189100	189100	0
278	20240701	160600	23047529100	189100	189100	189100	189100	0
279	20240701	160500	23047529100	189100	189100	189100	189100	0
280	20240701	160400	23047529100	189100	189100	189100	189100	0
281	20240701	160300	23047529100	189100	189100	189100	189100	0
282	20240701	160200	23047529100	189100	189100	189100	189100	0
283	20240701	160100	23047529100	189100	189100	189100	189100	0
284	20240701	160000	23047529100	189100	189100	189100	189100	0
285	20240701	155900	23047529100	189100	189100	189100	189100	0
286	20240701	155800	23047529100	189100	189100	189100	189100	0
287	20240701	155700	23047529100	189100	189100	189100	189100	0
288	20240701	155600	23047529100	189100	189100	189100	189100	0
289	20240701	155500	23047529100	189100	189100	189100	189100	0
290	20240701	155400	23047529100	189100	189100	189100	189100	0
291	20240701	155300	23047529100	189100	189100	189100	189100	0
292	20240701	155200	23047529100	189100	189100	189100	189100	0
293	20240701	155100	23047529100	189100	189100	189100	189100	0
294	20240701	155000	23047529100	189100	189100	189100	189100	0
295	20240701	154900	23047529100	189100	189100	189100	189100	0
296	20240701	154800	23047529100	189100	189100	189100	189100	0
297	20240701	154700	23047529100	189100	189100	189100	189100	0
298	20240701	154600	23047529100	189100	189100	189100	189100	0
299	20240701	154500	23047529100	189100	189100	189100	189100	0
300	20240701	154400	23047529100	189100	189100	189100	189100	0
301	20240701	154300	23047529100	189100	189100	189100	189100	0
302	20240701	154200	23047529100	189100	189100	189100	189100	1692
303	20240701	154100	23047529100	189100	189100	189100	189100	0
304	20240701	154000	23047529100	189100	189100	189100	189100	0
305	20240701	153900	23047529100	189100	189100	189100	189100	0
306	20240701	153800	23047529100	189100	189100	189100	189100	0
307	20240701	153700	23047529100	189100	189100	189100	189100	0
308	20240701	153600	23047529100	189100	189100	189100	189100	0
309	20240701	153500	23047529100	189100	189100	189100	189100	0
310	20240701	153400	23047529100	189100	189100	189100	189100	0
311	20240701	153300	23047529100	189100	189100	189100	189100	0
312	20240701	153200	23047529100	189100	189100	189100	189100	0
313	20240701	153100	23047529100	189100	189100	189100	189100	0
314	20240701	153000	23047529100	189100	189100	189100	189100	1692
315	20240701	152900	22727571900	188900	188900	188900	188900	0
316	20240701	152800	22727571900	188900	188900	188900	188900	0
317	20240701	152700	22727571900	188900	188900	188900	188900	0
318	20240701	152600	22727571900	188900	188900	188900	188900	0
319	20240701	152500	22727571900	188900	188900	188900	188900	0
320	20240701	152400	22727571900	188900	188900	188900	188900	0
321	20240701	152300	22727571900	188900	188900	188900	188900	0
322	20240701	152200	22727571900	188900	188900	188900	188900	0
323	20240701	152100	22727571900	188900	188900	188900	188900	0
324	20240701	152000	22727571900	188900	188900	188900	188900	0
325	20240701	151900	22727571900	188900	188800	188900	188400	184
326	20240701	151800	22692835800	188900	188800	189000	188800	68
327	20240701	151700	22679987700	188800	188600	189000	188500	127
328	20240701	151600	22656027000	188600	187900	188700	187900	219
329	20240701	151500	22614745000	187900	188700	188700	187000	1485
330	20240701	151400	22335505300	188500	188900	188900	188500	493
331	20240701	151300	22242465900	188700	188900	188900	188400	1265
332	20240701	151200	22003820500	188900	188800	188900	188700	251
333	20240701	151100	21956422000	188800	188700	188900	188700	311
334	20240701	151000	21897705700	188700	189100	189100	188700	479
335	20240701	150900	21807202400	189100	189400	189900	189100	175
336	20240701	150800	21774061900	189400	189500	189700	189400	310
337	20240701	150700	21715333000	189500	189400	189700	189400	299
338	20240701	150600	21658674100	189400	189700	189700	189400	212
339	20240701	150500	21618478500	189600	189900	190000	189400	302
340	20240701	150400	21561150100	189500	189200	190000	189100	298
341	20240701	150300	21504662100	189100	189300	189300	189100	274
342	20240701	150200	21452834300	189300	189600	189900	189200	724
343	20240701	150100	21315445000	189600	189100	190000	189100	229
344	20240701	150000	21272039100	189000	189000	189100	188900	364
345	20240701	145900	21203247300	189000	189200	189300	189000	843
346	20240701	145800	21043841000	189200	189400	189500	189200	359
347	20240701	145700	20975901400	189800	189100	189900	189000	590
348	20240701	145600	20864107400	189000	189100	189200	189000	562
349	20240701	145500	20757865500	189100	189300	189500	189100	236
350	20240701	145400	20713222000	189300	189200	189400	189100	205
351	20240701	145300	20674429600	189300	189200	189400	189100	290
352	20240701	145200	20619551800	189100	189400	189400	189100	303
353	20240701	145100	20562209500	189400	189300	189400	189100	215
354	20240701	145000	20521518800	189300	189400	189400	189100	193
355	20240701	144900	20484985500	189300	189400	189500	189200	199
356	20240701	144800	20447325100	189500	189500	189800	189300	147
357	20240701	144700	20419471900	189500	189400	189500	189200	277
358	20240701	144600	20367043300	189400	189200	189500	189100	268
359	20240701	144500	20316315000	189200	189600	190100	189200	237
360	20240701	144400	20271384500	189600	189600	189600	189300	400
361	20240701	144300	20195613100	189600	189400	189700	189400	130
362	20240701	144200	20170971800	189600	189800	189900	189500	236
363	20240701	144100	20126193000	189900	189600	189900	189300	309
364	20240701	144000	20067614400	189600	189600	189600	189300	187
365	20240701	143900	20032183000	189700	189500	189700	189200	241
366	20240701	143800	19986533300	189600	189400	189700	189300	271
367	20240701	143700	19935181800	189500	189100	189600	189000	248
368	20240701	143600	19888252000	189500	189600	189700	189100	388
369	20240701	143500	19814791900	189600	189300	189700	189200	261
370	20240701	143400	19765342900	189300	189600	189700	189200	346
371	20240701	143300	19699771900	189500	189800	189900	189500	212
372	20240701	143200	19659581700	189800	189800	189900	189500	266
373	20240701	143100	19609126300	189900	189900	190300	189700	389
374	20240701	143000	19535266300	189900	190400	190400	189800	181
375	20240701	142900	19500874200	190400	189900	190700	189900	277
376	20240701	142800	19448175600	189900	189900	190000	189800	211
377	20240701	142700	19408110200	189800	189900	190200	189800	242
378	20240701	142600	19362144700	190000	189900	190100	189800	277
379	20240701	142500	19309537800	189900	189800	190200	189800	203
380	20240701	142400	19270981100	189800	190100	190100	189800	179
381	20240701	142300	19236988500	190100	189600	190100	189500	305
382	20240701	142200	19179099700	189500	189800	189900	189500	254
383	20240701	142100	19130933100	189800	189700	189900	189400	240
384	20240701	142000	19085415700	189700	189400	189900	189300	387
385	20240701	141900	19012044300	189400	189400	189600	189200	471
386	20240701	141800	18922858700	189400	189600	189700	189300	256
387	20240701	141700	18874353700	189500	189700	189700	189500	230
388	20240701	141600	18830758600	189700	189700	189900	189600	280
389	20240701	141500	18777640300	189700	190000	190000	189600	210
390	20240701	141400	18737782800	190100	189800	190200	189500	236
391	20240701	141300	18692953200	189800	189700	189800	189600	258
392	20240701	141200	18644016400	190000	189500	190000	189000	712
393	20240701	141100	18509241500	189600	190100	190300	189600	1285
394	20240701	141000	18265095900	190100	190400	190400	190100	282
395	20240701	140900	18211449800	190300	190300	190500	190200	270
396	20240701	140800	18160068600	190300	190300	190600	190300	186
397	20240701	140700	18124653400	190300	190500	190600	190300	249
398	20240701	140600	18077242100	190500	190700	190900	190500	452
399	20240701	140500	17991064200	190600	190500	190900	190400	200
400	20240701	140400	17952929200	190700	190400	191000	190200	321
401	20240701	140300	17891774300	190300	190400	190700	190100	536
402	20240701	140200	17789762600	190400	190600	190700	190400	219
403	20240701	140100	17748032200	190600	190900	191000	190500	300
404	20240701	140000	17690809600	190900	190900	191200	190900	203
405	20240701	135900	17652031800	190800	190900	190900	190700	274
406	20240701	135800	17599750700	190900	190900	191100	190800	230
407	20240701	135700	17555845200	190900	191000	191300	190800	237
408	20240701	135600	17510580100	191000	191200	191300	191000	292
409	20240701	135500	17454769900	191200	191500	191700	191200	234
410	20240701	135400	17409987100	191500	191500	191600	191400	198
411	20240701	135300	17372069500	191500	191600	191800	191500	268
412	20240701	135200	17320699300	191600	191800	191900	191500	477
413	20240701	135100	17229296500	191900	191800	192000	191800	214
414	20240701	135000	17188239100	191800	191900	192200	191700	254
415	20240701	134900	17139501000	191900	191800	192000	191600	384
416	20240701	134800	17065873700	192000	191900	192000	191800	188
417	20240701	134700	17029793700	191900	192100	192300	191900	187
418	20240701	134600	16993876500	192200	192300	192300	192000	134
419	20240701	134500	16968127800	192300	192100	192300	192100	171
420	20240701	134400	16935272200	192100	192400	192400	192100	247
421	20240701	134300	16887806800	192300	192400	192400	192200	225
422	20240701	134200	16844548100	192300	192100	192400	192100	200
423	20240701	134100	16806103900	192200	192200	192400	192100	110
424	20240701	134000	16784959600	192200	192000	192200	192000	200
425	20240701	133900	16746544300	192000	192200	192500	192000	170
426	20240701	133800	16713855000	192100	192800	192800	192100	147
427	20240701	133700	16685575000	192400	192300	192400	192200	96
428	20240701	133600	16667117900	192300	192100	193200	192100	199
429	20240701	133500	16628786700	192200	192100	192400	191900	358
430	20240701	133400	16560043900	192100	191900	192300	191900	99
431	20240701	133300	16541033700	192100	192000	192200	191900	69
432	20240701	133200	16527783100	191900	192000	192000	191900	161
433	20240701	133100	16496880500	192000	192000	192100	191900	432
434	20240701	133000	16413935500	192000	192200	192300	192000	185
435	20240701	132900	16378399200	192300	192200	192300	192000	628
436	20240701	132800	16257795600	192300	192200	192500	192100	464
437	20240701	132700	16168625800	192200	192200	192700	192200	316
438	20240701	132600	16107818800	192300	192200	192400	192100	202
439	20240701	132500	16068992100	192500	192400	192500	192200	223
440	20240701	132400	16026100200	192500	192500	192600	192400	94
441	20240701	132300	16008008600	192500	192300	192500	192300	176
442	20240701	132200	15974152300	192300	192600	192600	192300	96
443	20240701	132100	15955683200	192600	192500	192600	192300	144
444	20240701	132000	15927961500	192600	192600	192800	192400	333
445	20240701	131900	15863861800	192700	192700	192900	192600	89
446	20240701	131800	15846709900	192600	192500	193100	192400	137
447	20240701	131700	15820323200	192500	192600	192700	192400	255
448	20240701	131600	15771232200	192700	192600	192700	192500	171
449	20240701	131500	15738299300	192600	192800	192800	192600	135
450	20240701	131400	15712289000	192800	192700	192800	192700	139
451	20240701	131300	15685496400	192700	193000	193000	192700	99
452	20240701	131200	15666399400	192900	192900	193000	192700	150
453	20240701	131100	15637475800	192900	192900	192900	192700	103
454	20240701	131000	15617614600	192800	192900	193000	192800	53
455	20240701	130900	15607392300	192900	192900	193200	192800	232
456	20240701	130800	15562620500	192800	192800	192900	192700	364
457	20240701	130700	15492437800	192800	192800	193000	192800	77
458	20240701	130600	15477588200	192900	193000	193000	192900	70
459	20240701	130500	15464083600	192900	192900	193000	192800	197
460	20240701	130400	15426075000	192900	192900	193000	192900	124
461	20240701	130300	15402152500	192900	193200	193200	192900	182
462	20240701	130200	15367032400	193000	193200	193200	193000	116
463	20240701	130100	15344632200	193200	193600	193700	193000	113
464	20240701	130000	15322789800	193600	193300	193700	193100	268
465	20240701	125900	15270921500	193300	193300	193400	193100	86
466	20240701	125800	15254304500	193300	193200	193400	193200	95
467	20240701	125700	15235941000	193200	193000	193400	193000	63
468	20240701	125600	15223770600	193000	193400	193400	193000	593
469	20240701	125500	15109284800	193400	193700	193700	193300	113
470	20240701	125400	15087426000	193500	193400	193600	193400	162
471	20240701	125300	15056069900	193600	193600	193700	193500	93
472	20240701	125200	15038066700	193600	193400	193700	193300	171
473	20240701	125100	15004973200	193200	193100	193500	193100	167
474	20240701	125000	14972698500	193100	193000	193100	192900	186
475	20240701	124900	14936796800	192900	193400	193400	192900	99
476	20240701	124800	14917664100	193400	193100	193500	192800	143
477	20240701	124700	14890030200	193000	193000	193100	192800	239
478	20240701	124600	14843922900	192900	193200	193300	192700	140
479	20240701	124500	14816913300	192700	192300	193400	192300	133
480	20240701	124400	14791292900	192500	192500	192600	192300	144
481	20240701	124300	14763571600	192500	192700	193400	192500	163
482	20240701	124200	14732160800	192500	192400	192500	192200	106
483	20240701	124100	14711769600	192300	192300	192500	192200	122
484	20240701	124000	14688304600	192400	192400	192500	192200	175
485	20240701	123900	14654648900	192500	192300	192500	192300	82
486	20240701	123800	14638872800	192500	192300	192500	192200	119
487	20240701	123700	14615984300	192200	192300	192500	192200	140
488	20240701	123600	14589057600	192300	192700	192700	192300	68
489	20240701	123500	14575973100	192700	192500	192800	192300	115
490	20240701	123400	14553822700	192500	192600	192600	192400	82
491	20240701	123300	14538035400	192500	192500	192600	192400	126
492	20240701	123200	14513775900	192500	192400	192700	192300	387
493	20240701	123100	14439271800	192300	192400	192700	192000	968
494	20240701	123000	14253275900	192400	192500	192600	192400	131
495	20240701	122900	14228057400	192600	192700	192700	192500	89
496	20240701	122800	14210917800	192600	193100	193100	192600	142
497	20240701	122700	14183525700	192700	193100	193200	192700	110
498	20240701	122600	14162288300	193100	193100	193200	192900	101
499	20240701	122500	14142788500	193100	193000	193200	193000	67
500	20240701	122400	14129853100	193300	192800	193400	192700	172
501	20240701	122300	14096653200	192700	192600	192900	192600	71
502	20240701	122200	14082967600	193000	192500	193000	192400	106
503	20240701	122100	14062558400	192400	192700	192800	192400	91
504	20240701	122000	14045024500	192700	192500	193200	192400	209
505	20240701	121900	14004709700	192400	192800	192800	192400	42
506	20240701	121800	13996621400	193000	192400	193100	192400	183
507	20240701	121700	13961382400	192400	192600	192600	192200	101
508	20240701	121600	13941951800	192600	192400	192600	192300	55
509	20240701	121500	13931368500	192600	192700	192700	192300	159
510	20240701	121400	13900745100	192800	192600	192800	192300	102
511	20240701	121300	13881108500	192400	192600	192700	192400	394
512	20240701	121200	13805266200	192500	192500	192600	192500	116
513	20240701	121100	13782933600	192600	192800	193300	192600	253
514	20240701	121000	13734188200	193000	192900	193100	192600	64
515	20240701	120900	13721847000	192700	192700	192900	192700	115
516	20240701	120800	13699677100	192600	192700	192800	192600	100
517	20240701	120700	13680410900	192700	193100	193200	192700	184
518	20240701	120600	13644919400	192900	193200	193200	192900	70
519	20240701	120500	13631408000	193100	193200	193300	192800	201
520	20240701	120400	13592586400	193200	193000	193200	193000	125
521	20240701	120300	13568455400	192800	193200	193200	192800	48
522	20240701	120200	13559190700	193200	193200	193200	193100	99
523	20240701	120100	13540066900	193200	193200	193300	193100	132
524	20240701	120000	13514565800	193100	193200	193300	193100	87
525	20240701	115900	13497761300	193100	193900	193900	193100	71
526	20240701	115800	13484035600	193900	193200	194300	193200	102
527	20240701	115700	13464290200	194300	192900	194300	192800	173
528	20240701	115600	13430820800	192800	192900	193100	192700	139
529	20240701	115500	13404015000	192900	193000	193000	192700	51
530	20240701	115400	13394184500	193000	192900	193200	192700	163
531	20240701	115300	13362731000	192900	192800	192900	192700	76
532	20240701	115200	13348074600	192800	193100	193200	192700	47
533	20240701	115100	13339004900	192700	193200	193200	192700	101
534	20240701	115000	13319507700	193200	192600	193300	192600	67
535	20240701	114900	13306577600	192600	192800	194300	192600	475
536	20240701	114800	13214616300	192600	193300	193300	192600	166
537	20240701	114700	13182598700	193100	193300	193300	192800	81
538	20240701	114600	13166959100	193200	192700	193300	192700	77
539	20240701	114500	13152091200	193200	193300	193300	193000	54
540	20240701	114400	13141659400	193400	193200	193400	192600	140
541	20240701	114300	13114614900	193100	193100	193200	192600	102
542	20240701	114200	13094928300	193000	193100	193300	192900	90
543	20240701	114100	13077547600	193100	193300	193300	192700	92
544	20240701	114000	13059777600	193300	193400	193500	193100	83
545	20240701	113900	13043731100	193300	193400	194400	193300	83
546	20240701	113800	13027654700	193300	193100	193300	193000	124
547	20240701	113700	13003706200	193000	192600	193400	192500	88
548	20240701	113600	12986741000	192600	193500	193500	192600	174
549	20240701	113500	12953172200	193400	193400	193800	193000	104
550	20240701	113400	12933054000	193400	193800	193900	193300	105
551	20240701	113300	12912730000	193800	193700	193900	193700	42
552	20240701	113200	12904590200	193500	194000	194000	193500	125
553	20240701	113100	12880379200	193800	193700	194000	193600	165
554	20240701	113000	12848401900	193700	193600	193700	193600	85
555	20240701	112900	12831943000	193800	193800	193900	193700	79
556	20240701	112800	12816638000	193800	194000	194000	193700	148
557	20240701	112700	12787939900	193800	194400	194400	193800	143
558	20240701	112600	12760186200	194400	193900	194400	193800	213
559	20240701	112500	12718855800	193800	193800	193900	193800	100
560	20240701	112400	12699470900	193800	193900	193900	193700	124
561	20240701	112300	12675437100	193800	194100	194100	193800	71
562	20240701	112200	12661673600	193700	194000	194500	193700	168
563	20240701	112100	12629074400	194000	193900	194100	193800	224
564	20240701	112000	12585630200	193900	194400	194400	193700	103
565	20240701	111900	12565628400	194400	194400	194400	193700	258
566	20240701	111800	12515531400	194400	194300	194700	194300	287
567	20240701	111700	12459687600	194300	194100	194700	194100	165
568	20240701	111600	12427639200	194000	194000	194200	194000	90
569	20240701	111500	12410173200	194100	193900	194100	193900	61
570	20240701	111400	12398338900	193900	194200	194200	193800	187
571	20240701	111300	12362064300	194100	194200	194300	194100	84
572	20240701	111200	12345750900	194100	194000	194800	193900	111
573	20240701	111100	12324183700	193900	194100	194100	193800	116
574	20240701	111000	12301685900	194000	194000	194100	194000	135
575	20240701	110900	12275493800	194000	193800	194400	193700	96
576	20240701	110800	12256883300	193800	193600	194000	193600	100
577	20240701	110700	12237498800	193600	193300	193700	193300	63
578	20240701	110600	12225300400	193400	192600	193800	192600	1460
579	20240701	110500	11943866500	192700	192600	192700	192600	195
580	20240701	110400	11906302800	192700	192800	192800	192600	210
581	20240701	110300	11865832600	192700	192800	192800	192700	226
582	20240701	110200	11822278200	192800	192600	192800	192600	149
583	20240701	110100	11793560500	192700	192800	192800	192500	464
584	20240701	110000	11704151300	192800	192500	192800	192400	3078
585	20240701	105900	11110992600	192500	192800	192800	192500	206
586	20240701	105800	11071304300	192700	193300	193300	192700	153
587	20240701	105700	11041790300	193300	193400	193500	192600	1174
588	20240701	105600	10815220200	193300	193900	193900	193300	258
589	20240701	105500	10765273400	193900	194100	194100	193900	204
590	20240701	105400	10725695200	194100	193800	194100	193800	88
591	20240701	105300	10708628600	193800	193800	194300	193700	127
592	20240701	105200	10684016200	193900	193800	194400	193700	90
593	20240701	105100	10666569200	193700	193400	193800	193200	163
594	20240701	105000	10635026200	193200	193300	193400	193000	552
595	20240701	104900	10528396100	193300	193500	193600	193300	171
596	20240701	104800	10495315500	193500	193600	194000	193500	291
597	20240701	104700	10438970200	193600	193900	193900	193400	272
598	20240701	104600	10386305200	193900	194000	194100	193800	156
599	20240701	104500	10356051600	194000	193900	194100	193800	196
600	20240701	104400	10318043300	193800	194000	194000	193800	184
601	20240701	104300	10282366400	194000	193800	194100	193700	104
602	20240701	104200	10262203600	193800	194300	194400	193800	1199
603	20240701	104100	10029658600	194400	194300	194600	194300	39
604	20240701	104000	10022075900	194300	194600	194700	194300	231
605	20240701	103900	9977137900	194600	194700	194700	194500	181
606	20240701	103800	9941908900	194900	195000	195100	194800	130
607	20240701	103700	9916572000	194900	194900	195000	194700	71
608	20240701	103600	9902740700	195100	194800	195100	194800	171
609	20240701	103500	9869415000	194700	195000	195000	194600	201
610	20240701	103400	9830286300	195000	194900	195000	194800	152
611	20240701	103300	9800662200	194900	195200	195200	194900	79
612	20240701	103200	9785251900	195200	195300	195500	195200	126
613	20240701	103100	9760642700	195200	194900	195400	194900	343
614	20240701	103000	9693743200	194900	195000	195000	194800	73
615	20240701	102900	9679514400	195000	195300	195300	195000	173
616	20240701	102800	9645755800	195200	194900	195200	194900	135
617	20240701	102700	9619419000	194800	194600	194900	194600	109
618	20240701	102600	9598190800	194600	195000	195000	194600	85
619	20240701	102500	9581630300	195000	195100	195100	194900	231
620	20240701	102400	9536579300	195000	195100	195100	195000	159
621	20240701	102300	9505565600	195000	195100	195100	194800	315
622	20240701	102200	9444143700	195000	195100	195100	195000	78
623	20240701	102100	9428929200	195000	194700	195100	194600	315
624	20240701	102000	9367569800	194500	194400	194500	194400	117
625	20240701	101900	9344820500	194400	194300	194400	194200	112
626	20240701	101800	9323066200	194200	194100	194200	193900	630
627	20240701	101700	9200812100	194100	194200	194400	194100	152
628	20240701	101600	9171289700	194300	194300	194300	194100	141
629	20240701	101500	9143905800	194200	194800	194800	194200	1343
630	20240701	101400	8882752600	194700	194800	194800	194700	149
631	20240701	101300	8853736800	194800	194800	194800	194700	81
632	20240701	101200	8837964000	194800	194900	194900	194700	82
633	20240701	101100	8821994600	194900	194400	194900	194400	192
634	20240701	101000	8784649100	194400	194500	194500	194300	168
635	20240701	100900	8751992100	194500	195000	195000	194500	461
636	20240701	100800	8662300700	194900	195000	195000	194600	341
637	20240701	100700	8595901500	194900	195400	195600	194900	205
638	20240701	100600	8555889700	195400	194900	195400	194900	220
639	20240701	100500	8512955400	194900	194800	194900	194700	121
640	20240701	100400	8489386200	194800	194800	194900	194600	181
641	20240701	100300	8454139000	194900	194600	195000	194500	123
642	20240701	100200	8430193400	194700	195400	195400	194700	737
643	20240701	100100	8286392700	195300	196000	196000	195300	404
644	20240701	100000	8207392400	196100	196800	196800	195800	287
645	20240701	095900	8151101900	197000	196900	197000	196800	162
646	20240701	095800	8119202000	196900	196600	196900	196200	356
647	20240701	095700	8049174700	196600	196500	196600	196100	66
648	20240701	095600	8036220200	196500	196000	196500	195900	203
649	20240701	095500	7996446600	195900	196700	196700	195900	446
650	20240701	095400	7908895100	196600	196300	196700	196200	149
651	20240701	095300	7879632900	196200	195900	196400	195900	321
652	20240701	095200	7816653800	196100	196200	196200	195800	10
653	20240701	095100	7814693500	196400	195300	196400	195200	2105
654	20240701	095000	7403419500	195300	196300	196300	195300	436
655	20240701	094900	7318084200	196300	196500	196500	196300	130
656	20240701	094800	7292549600	196400	196500	196600	196400	103
657	20240701	094700	7272310300	196600	196800	197200	196600	138
658	20240701	094600	7245140200	196900	197600	197700	196900	245
659	20240701	094500	7196785500	197500	197500	197600	197400	160
660	20240701	094400	7165190600	197400	197700	198100	197400	593
661	20240701	094300	7047860800	197700	197000	197700	196800	594
662	20240701	094200	6930706400	197100	197100	197300	197100	572
663	20240701	094100	6817936400	197100	197000	197100	196000	750
664	20240701	094000	6670280500	197300	196600	197400	196100	191
665	20240701	093900	6632689900	196900	195900	196900	195700	188
666	20240701	093800	6595808800	196300	196300	196300	195600	238
667	20240701	093700	6549159500	196300	196700	196900	196100	607
668	20240701	093600	6429957100	196400	195900	196800	195500	196
669	20240701	093500	6391526700	195600	195000	195800	195000	266
670	20240701	093400	6339510400	195000	195300	195800	194700	839
671	20240701	093300	6175798700	195300	196100	197800	195300	1103
672	20240701	093200	5959479700	196200	197000	197000	196100	306
673	20240701	093100	5899364000	196900	198000	198000	196900	743
674	20240701	093000	5752789100	198000	198000	198500	197800	202
675	20240701	092900	5712799800	198100	198000	198500	198000	259
676	20240701	092800	5661513800	198000	198900	199000	197800	932
677	20240701	092700	5476688900	199000	199000	199000	198900	79
678	20240701	092600	5460971900	199000	199200	199400	198900	347
679	20240701	092500	5391892600	199400	200500	200500	199200	792
680	20240701	092400	5233637500	201000	201500	201500	200500	372
681	20240701	092300	5158781500	201500	200500	202000	200500	687
682	20240701	092200	5020705500	200000	200000	200500	199700	301
683	20240701	092100	4960495900	200500	201500	201500	199800	529
684	20240701	092000	4854525900	201500	201500	202000	200500	714
685	20240701	091900	4710947900	201500	202500	202500	201500	219
686	20240701	091800	4666732900	202500	203000	203000	201500	564
687	20240701	091700	4552606400	203000	203000	203500	202500	848
688	20240701	091600	4380469900	202500	202000	203000	201500	421
689	20240701	091500	4295310400	202000	201000	202000	201000	480
690	20240701	091400	4198768400	200500	202000	202500	200500	817
691	20240701	091300	4034117900	202000	203500	203500	202000	762
692	20240701	091200	3879538900	203500	202000	203500	202000	969
693	20240701	091100	3682876900	202500	203000	203500	202000	690
694	20240701	091000	3542988400	203000	202500	203500	201500	1197
695	20240701	090900	3300387400	202500	202500	204000	202000	2375
696	20240701	090800	2818339900	202500	201500	203000	201000	1303
697	20240701	090700	2555192900	201500	200500	201500	200000	1256
698	20240701	090600	2302834400	200500	200000	200500	199000	955
699	20240701	090500	2112051700	200000	198900	200500	198900	1523
700	20240701	090400	1807821500	198900	197100	198900	196000	2509
701	20240701	090300	1311904700	197100	197100	197900	196800	822
702	20240701	090200	1149761700	197100	196700	198300	196700	3013
703	20240701	090100	553888900	196500	194000	196900	194000	1890
704	20240701	090000	186048900	194000	194100	194100	193100	929