KissMeData/267290/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210800	225181260	19540	19540	19540	19540	66
3	20240703	210700	225181260	19540	19540	19540	19540	0
4	20240703	210600	225181260	19540	19540	19540	19540	0
5	20240703	210500	225181260	19540	19540	19540	19540	0
6	20240703	210400	225181260	19540	19540	19540	19540	0
7	20240703	210300	225181260	19540	19540	19540	19540	0
8	20240703	210200	225181260	19540	19540	19540	19540	0
9	20240703	210100	225181260	19540	19540	19540	19540	0
10	20240703	210000	225181260	19540	19540	19540	19540	0
11	20240703	205900	225181260	19540	19540	19540	19540	0
12	20240703	205800	225181260	19540	19540	19540	19540	0
13	20240703	205700	225181260	19540	19540	19540	19540	0
14	20240703	205600	225181260	19540	19540	19540	19540	0
15	20240703	205500	225181260	19540	19540	19540	19540	0
16	20240703	205400	225181260	19540	19540	19540	19540	0
17	20240703	205300	225181260	19540	19540	19540	19540	0
18	20240703	205200	225181260	19540	19540	19540	19540	0
19	20240703	205100	225181260	19540	19540	19540	19540	0
20	20240703	205000	225181260	19540	19540	19540	19540	0
21	20240703	204900	225181260	19540	19540	19540	19540	0
22	20240703	204800	225181260	19540	19540	19540	19540	0
23	20240703	204700	225181260	19540	19540	19540	19540	0
24	20240703	204600	225181260	19540	19540	19540	19540	0
25	20240703	204500	225181260	19540	19540	19540	19540	0
26	20240703	204400	225181260	19540	19540	19540	19540	0
27	20240703	204300	225181260	19540	19540	19540	19540	0
28	20240703	204200	225181260	19540	19540	19540	19540	0
29	20240703	204100	225181260	19540	19540	19540	19540	0
30	20240703	204000	225181260	19540	19540	19540	19540	0
31	20240703	203900	225181260	19540	19540	19540	19540	0
32	20240703	203800	225181260	19540	19540	19540	19540	66
33	20240703	203700	225181260	19540	19540	19540	19540	0
34	20240703	203600	225181260	19540	19540	19540	19540	0
35	20240703	203500	225181260	19540	19540	19540	19540	0
36	20240703	203400	225181260	19540	19540	19540	19540	0
37	20240703	203300	225181260	19540	19540	19540	19540	0
38	20240703	203200	225181260	19540	19540	19540	19540	0
39	20240703	203100	225181260	19540	19540	19540	19540	0
40	20240703	203000	225181260	19540	19540	19540	19540	0
41	20240703	202900	225181260	19540	19540	19540	19540	0
42	20240703	202800	225181260	19540	19540	19540	19540	0
43	20240703	202700	225181260	19540	19540	19540	19540	0
44	20240703	202600	225181260	19540	19540	19540	19540	0
45	20240703	202500	225181260	19540	19540	19540	19540	0
46	20240703	202400	225181260	19540	19540	19540	19540	0
47	20240703	202300	225181260	19540	19540	19540	19540	0
48	20240703	202200	225181260	19540	19540	19540	19540	0
49	20240703	202100	225181260	19540	19540	19540	19540	0
50	20240703	202000	225181260	19540	19540	19540	19540	0
51	20240703	201900	225181260	19540	19540	19540	19540	0
52	20240703	201800	225181260	19540	19540	19540	19540	0
53	20240703	201700	225181260	19540	19540	19540	19540	0
54	20240703	201600	225181260	19540	19540	19540	19540	0
55	20240703	201500	225181260	19540	19540	19540	19540	0
56	20240703	201400	225181260	19540	19540	19540	19540	0
57	20240703	201300	225181260	19540	19540	19540	19540	0
58	20240703	201200	225181260	19540	19540	19540	19540	0
59	20240703	201100	225181260	19540	19540	19540	19540	0
60	20240703	201000	225181260	19540	19540	19540	19540	0
61	20240703	200900	225181260	19540	19540	19540	19540	0
62	20240703	200800	225181260	19540	19540	19540	19540	66
63	20240703	200700	225181260	19540	19540	19540	19540	0
64	20240703	200600	225181260	19540	19540	19540	19540	0
65	20240703	200500	225181260	19540	19540	19540	19540	0
66	20240703	200400	225181260	19540	19540	19540	19540	0
67	20240703	200300	225181260	19540	19540	19540	19540	0
68	20240703	200200	225181260	19540	19540	19540	19540	0
69	20240703	200100	225181260	19540	19540	19540	19540	0
70	20240703	200000	225181260	19540	19540	19540	19540	0
71	20240703	195900	225181260	19540	19540	19540	19540	0
72	20240703	195800	225181260	19540	19540	19540	19540	0
73	20240703	195700	225181260	19540	19540	19540	19540	0
74	20240703	195600	225181260	19540	19540	19540	19540	0
75	20240703	195500	225181260	19540	19540	19540	19540	0
76	20240703	195400	225181260	19540	19540	19540	19540	0
77	20240703	195300	225181260	19540	19540	19540	19540	0
78	20240703	195200	225181260	19540	19540	19540	19540	0
79	20240703	195100	225181260	19540	19540	19540	19540	0
80	20240703	195000	225181260	19540	19540	19540	19540	0
81	20240703	194900	225181260	19540	19540	19540	19540	0
82	20240703	194800	225181260	19540	19540	19540	19540	0
83	20240703	194700	225181260	19540	19540	19540	19540	0
84	20240703	194600	225181260	19540	19540	19540	19540	0
85	20240703	194500	225181260	19540	19540	19540	19540	0
86	20240703	194400	225181260	19540	19540	19540	19540	0
87	20240703	194300	225181260	19540	19540	19540	19540	0
88	20240703	194200	225181260	19540	19540	19540	19540	0
89	20240703	194100	225181260	19540	19540	19540	19540	0
90	20240703	194000	225181260	19540	19540	19540	19540	0
91	20240703	193900	225181260	19540	19540	19540	19540	0
92	20240703	193800	225181260	19540	19540	19540	19540	66
93	20240703	193700	225181260	19540	19540	19540	19540	0
94	20240703	193600	225181260	19540	19540	19540	19540	0
95	20240703	193500	225181260	19540	19540	19540	19540	0
96	20240703	193400	225181260	19540	19540	19540	19540	0
97	20240703	193300	225181260	19540	19540	19540	19540	0
98	20240703	193200	225181260	19540	19540	19540	19540	0
99	20240703	193100	225181260	19540	19540	19540	19540	0
100	20240703	193000	225181260	19540	19540	19540	19540	0
101	20240703	192900	225181260	19540	19540	19540	19540	0
102	20240703	192800	225181260	19540	19540	19540	19540	0
103	20240703	192700	225181260	19540	19540	19540	19540	0
104	20240703	192600	225181260	19540	19540	19540	19540	0
105	20240703	192500	225181260	19540	19540	19540	19540	0
106	20240703	192400	225181260	19540	19540	19540	19540	0
107	20240703	192300	225181260	19540	19540	19540	19540	0
108	20240703	192200	225181260	19540	19540	19540	19540	0
109	20240703	192100	225181260	19540	19540	19540	19540	0
110	20240703	192000	225181260	19540	19540	19540	19540	0
111	20240703	191900	225181260	19540	19540	19540	19540	0
112	20240703	191800	225181260	19540	19540	19540	19540	0
113	20240703	191700	225181260	19540	19540	19540	19540	0
114	20240703	191600	225181260	19540	19540	19540	19540	0
115	20240703	191500	225181260	19540	19540	19540	19540	0
116	20240703	191400	225181260	19540	19540	19540	19540	0
117	20240703	191300	225181260	19540	19540	19540	19540	0
118	20240703	191200	225181260	19540	19540	19540	19540	0
119	20240703	191100	225181260	19540	19540	19540	19540	0
120	20240703	191000	225181260	19540	19540	19540	19540	0
121	20240703	190900	225181260	19540	19540	19540	19540	0
122	20240703	190800	225181260	19540	19540	19540	19540	66
123	20240703	190700	225181260	19540	19540	19540	19540	0
124	20240703	190600	225181260	19540	19540	19540	19540	0
125	20240703	190500	225181260	19540	19540	19540	19540	0
126	20240703	190400	225181260	19540	19540	19540	19540	0
127	20240703	190300	225181260	19540	19540	19540	19540	0
128	20240703	190200	225181260	19540	19540	19540	19540	0
129	20240703	190100	225181260	19540	19540	19540	19540	0
130	20240703	190000	225181260	19540	19540	19540	19540	0
131	20240703	185900	225181260	19540	19540	19540	19540	0
132	20240703	185800	225181260	19540	19540	19540	19540	0
133	20240703	185700	225181260	19540	19540	19540	19540	0
134	20240703	185600	225181260	19540	19540	19540	19540	0
135	20240703	185500	225181260	19540	19540	19540	19540	0
136	20240703	185400	225181260	19540	19540	19540	19540	0
137	20240703	185300	225181260	19540	19540	19540	19540	0
138	20240703	185200	225181260	19540	19540	19540	19540	0
139	20240703	185100	225181260	19540	19540	19540	19540	0
140	20240703	185000	225181260	19540	19540	19540	19540	0
141	20240703	184900	225181260	19540	19540	19540	19540	0
142	20240703	184800	225181260	19540	19540	19540	19540	0
143	20240703	184700	225181260	19540	19540	19540	19540	0
144	20240703	184600	225181260	19540	19540	19540	19540	0
145	20240703	184500	225181260	19540	19540	19540	19540	0
146	20240703	184400	225181260	19540	19540	19540	19540	0
147	20240703	184300	225181260	19540	19540	19540	19540	0
148	20240703	184200	225181260	19540	19540	19540	19540	0
149	20240703	184100	225181260	19540	19540	19540	19540	0
150	20240703	184000	225181260	19540	19540	19540	19540	0
151	20240703	183900	225181260	19540	19540	19540	19540	0
152	20240703	183800	225181260	19540	19540	19540	19540	66
153	20240703	183700	225181260	19540	19540	19540	19540	0
154	20240703	183600	225181260	19540	19540	19540	19540	0
155	20240703	183500	225181260	19540	19540	19540	19540	0
156	20240703	183400	225181260	19540	19540	19540	19540	0
157	20240703	183300	225181260	19540	19540	19540	19540	0
158	20240703	183200	225181260	19540	19540	19540	19540	0
159	20240703	183100	225181260	19540	19540	19540	19540	0
160	20240703	183000	225181260	19540	19540	19540	19540	0
161	20240703	182900	225181260	19540	19540	19540	19540	0
162	20240703	182800	225181260	19540	19540	19540	19540	0
163	20240703	182700	225181260	19540	19540	19540	19540	0
164	20240703	182600	225181260	19540	19540	19540	19540	0
165	20240703	182500	225181260	19540	19540	19540	19540	0
166	20240703	182400	225181260	19540	19540	19540	19540	0
167	20240703	182300	225181260	19540	19540	19540	19540	0
168	20240703	182200	225181260	19540	19540	19540	19540	0
169	20240703	182100	225181260	19540	19540	19540	19540	0
170	20240703	182000	225181260	19540	19540	19540	19540	0
171	20240703	181900	225181260	19540	19540	19540	19540	0
172	20240703	181800	225181260	19540	19540	19540	19540	0
173	20240703	181700	225181260	19540	19540	19540	19540	0
174	20240703	181600	225181260	19540	19540	19540	19540	0
175	20240703	181500	225181260	19540	19540	19540	19540	0
176	20240703	181400	225181260	19540	19540	19540	19540	0
177	20240703	181300	225181260	19540	19540	19540	19540	0
178	20240703	181200	225181260	19540	19540	19540	19540	0
179	20240703	181100	225181260	19540	19540	19540	19540	0
180	20240703	181000	225181260	19540	19540	19540	19540	0
181	20240703	180900	225181260	19540	19540	19540	19540	0
182	20240703	180800	225181260	19540	19540	19540	19540	66
183	20240703	180700	225181260	19540	19540	19540	19540	0
184	20240703	180600	225181260	19540	19540	19540	19540	0
185	20240703	180500	225181260	19540	19540	19540	19540	0
186	20240703	180400	225181260	19540	19540	19540	19540	0
187	20240703	180300	225181260	19540	19540	19540	19540	0
188	20240703	180200	225181260	19540	19540	19540	19540	0
189	20240703	180100	225181260	19540	19540	19540	19540	0
190	20240703	180000	225181260	19540	19540	19540	19540	0
191	20240703	175900	225181260	19540	19540	19540	19540	0
192	20240703	175800	225181260	19540	19540	19540	19540	0
193	20240703	175700	225181260	19540	19540	19540	19540	0
194	20240703	175600	225181260	19540	19540	19540	19540	0
195	20240703	175500	225181260	19540	19540	19540	19540	0
196	20240703	175400	225181260	19540	19540	19540	19540	0
197	20240703	175300	225181260	19540	19540	19540	19540	0
198	20240703	175200	225181260	19540	19540	19540	19540	0
199	20240703	175100	225181260	19540	19540	19540	19540	0
200	20240703	175000	225181260	19540	19540	19540	19540	0
201	20240703	174900	225181260	19540	19540	19540	19540	0
202	20240703	174800	225181260	19540	19540	19540	19540	0
203	20240703	174700	225181260	19540	19540	19540	19540	0
204	20240703	174600	225181260	19540	19540	19540	19540	0
205	20240703	174500	225181260	19540	19540	19540	19540	0
206	20240703	174400	225181260	19540	19540	19540	19540	0
207	20240703	174300	225181260	19540	19540	19540	19540	0
208	20240703	174200	225181260	19540	19540	19540	19540	0
209	20240703	174100	225181260	19540	19540	19540	19540	0
210	20240703	174000	225181260	19540	19540	19540	19540	0
211	20240703	173900	225181260	19540	19540	19540	19540	0
212	20240703	173800	225181260	19540	19540	19540	19540	66
213	20240703	173700	225181260	19540	19540	19540	19540	0
214	20240703	173600	225181260	19540	19540	19540	19540	0
215	20240703	173500	225181260	19540	19540	19540	19540	0
216	20240703	173400	225181260	19540	19540	19540	19540	0
217	20240703	173300	225181260	19540	19540	19540	19540	0
218	20240703	173200	225181260	19540	19540	19540	19540	0
219	20240703	173100	225181260	19540	19540	19540	19540	0
220	20240703	173000	225181260	19540	19540	19540	19540	0
221	20240703	172900	225181260	19540	19540	19540	19540	0
222	20240703	172800	225181260	19540	19540	19540	19540	0
223	20240703	172700	225181260	19540	19540	19540	19540	0
224	20240703	172600	225181260	19540	19540	19540	19540	0
225	20240703	172500	225181260	19540	19540	19540	19540	0
226	20240703	172400	225181260	19540	19540	19540	19540	0
227	20240703	172300	225181260	19540	19540	19540	19540	0
228	20240703	172200	225181260	19540	19540	19540	19540	0
229	20240703	172100	225181260	19540	19540	19540	19540	0
230	20240703	172000	225181260	19540	19540	19540	19540	0
231	20240703	171900	225181260	19540	19540	19540	19540	0
232	20240703	171800	225181260	19540	19540	19540	19540	0
233	20240703	171700	225181260	19540	19540	19540	19540	0
234	20240703	171600	225181260	19540	19540	19540	19540	0
235	20240703	171500	225181260	19540	19540	19540	19540	0
236	20240703	171400	225181260	19540	19540	19540	19540	0
237	20240703	171300	225181260	19540	19540	19540	19540	0
238	20240703	171200	225181260	19540	19540	19540	19540	0
239	20240703	171100	225181260	19540	19540	19540	19540	0
240	20240703	171000	225181260	19540	19540	19540	19540	0
241	20240703	170900	225181260	19540	19540	19540	19540	0
242	20240703	170800	225181260	19540	19540	19540	19540	66
243	20240703	170700	225181260	19540	19540	19540	19540	0
244	20240703	170600	225181260	19540	19540	19540	19540	0
245	20240703	170500	225181260	19540	19540	19540	19540	0
246	20240703	170400	225181260	19540	19540	19540	19540	0
247	20240703	170300	225181260	19540	19540	19540	19540	0
248	20240703	170200	225181260	19540	19540	19540	19540	0
249	20240703	170100	225181260	19540	19540	19540	19540	0
250	20240703	170000	225181260	19540	19540	19540	19540	0
251	20240703	165900	225181260	19540	19540	19540	19540	0
252	20240703	165800	225181260	19540	19540	19540	19540	0
253	20240703	165700	225181260	19540	19540	19540	19540	0
254	20240703	165600	225181260	19540	19540	19540	19540	0
255	20240703	165500	225181260	19540	19540	19540	19540	0
256	20240703	165400	225181260	19540	19540	19540	19540	0
257	20240703	165300	225181260	19540	19540	19540	19540	0
258	20240703	165200	225181260	19540	19540	19540	19540	0
259	20240703	165100	225181260	19540	19540	19540	19540	0
260	20240703	165000	225181260	19540	19540	19540	19540	0
261	20240703	164900	225181260	19540	19540	19540	19540	0
262	20240703	164800	225181260	19540	19540	19540	19540	0
263	20240703	164700	225181260	19540	19540	19540	19540	0
264	20240703	164600	225181260	19540	19540	19540	19540	0
265	20240703	164500	225181260	19540	19540	19540	19540	0
266	20240703	164400	225181260	19540	19540	19540	19540	0
267	20240703	164300	225181260	19540	19540	19540	19540	0
268	20240703	164200	225181260	19540	19540	19540	19540	0
269	20240703	164100	225181260	19540	19540	19540	19540	0
270	20240703	164000	225181260	19540	19540	19540	19540	0
271	20240703	163900	225181260	19540	19540	19540	19540	0
272	20240703	163800	225181260	19540	19540	19540	19540	66
273	20240703	163700	225181260	19540	19540	19540	19540	0
274	20240703	163600	225181260	19540	19540	19540	19540	0
275	20240703	163500	225181260	19540	19540	19540	19540	0
276	20240703	163400	225181260	19540	19540	19540	19540	0
277	20240703	163300	225181260	19540	19540	19540	19540	0
278	20240703	163200	225181260	19540	19540	19540	19540	0
279	20240703	163100	225181260	19540	19540	19540	19540	0
280	20240703	163000	225181260	19540	19540	19540	19540	0
281	20240703	162900	225181260	19540	19540	19540	19540	0
282	20240703	162800	225181260	19540	19540	19540	19540	0
283	20240703	162700	225181260	19540	19540	19540	19540	0
284	20240703	162600	225181260	19540	19540	19540	19540	0
285	20240703	162500	225181260	19540	19540	19540	19540	0
286	20240703	162400	225181260	19540	19540	19540	19540	0
287	20240703	162300	225181260	19540	19540	19540	19540	0
288	20240703	162200	225181260	19540	19540	19540	19540	0
289	20240703	162100	225181260	19540	19540	19540	19540	0
290	20240703	162000	225181260	19540	19540	19540	19540	0
291	20240703	161900	225181260	19540	19540	19540	19540	0
292	20240703	161800	225181260	19540	19540	19540	19540	0
293	20240703	161700	225181260	19540	19540	19540	19540	0
294	20240703	161600	225181260	19540	19540	19540	19540	0
295	20240703	161500	225181260	19540	19540	19540	19540	0
296	20240703	161400	225181260	19540	19540	19540	19540	0
297	20240703	161300	225181260	19540	19540	19540	19540	0
298	20240703	161200	225181260	19540	19540	19540	19540	0
299	20240703	161100	225181260	19540	19540	19540	19540	0
300	20240703	161000	225181260	19540	19540	19540	19540	0
301	20240703	160900	225181260	19540	19540	19540	19540	0
302	20240703	160800	225181260	19540	19540	19540	19540	66
303	20240703	160700	225181260	19540	19540	19540	19540	0
304	20240703	160600	225181260	19540	19540	19540	19540	0
305	20240703	160500	225181260	19540	19540	19540	19540	0
306	20240703	160400	225181260	19540	19540	19540	19540	0
307	20240703	160300	225181260	19540	19540	19540	19540	0
308	20240703	160200	225181260	19540	19540	19540	19540	0
309	20240703	160100	225181260	19540	19540	19540	19540	0
310	20240703	160000	225181260	19540	19540	19540	19540	0
311	20240703	155900	225181260	19540	19540	19540	19540	0
312	20240703	155800	225181260	19540	19540	19540	19540	0
313	20240703	155700	225181260	19540	19540	19540	19540	0
314	20240703	155600	225181260	19540	19540	19540	19540	0
315	20240703	155500	225181260	19540	19540	19540	19540	0
316	20240703	155400	225181260	19540	19540	19540	19540	0
317	20240703	155300	225181260	19540	19540	19540	19540	0
318	20240703	155200	225181260	19540	19540	19540	19540	0
319	20240703	155100	225181260	19540	19540	19540	19540	0
320	20240703	155000	225181260	19540	19540	19540	19540	0
321	20240703	154900	225181260	19540	19540	19540	19540	0
322	20240703	154800	225181260	19540	19540	19540	19540	0
323	20240703	154700	225181260	19540	19540	19540	19540	0
324	20240703	154600	225181260	19540	19540	19540	19540	0
325	20240703	154500	225181260	19540	19540	19540	19540	0
326	20240703	154400	225181260	19540	19540	19540	19540	0
327	20240703	154300	225181260	19540	19540	19540	19540	0
328	20240703	154200	225181260	19540	19540	19540	19540	0
329	20240703	154100	225181260	19540	19540	19540	19540	0
330	20240703	154000	225181260	19540	19540	19540	19540	0
331	20240703	153900	225181260	19540	19540	19540	19540	0
332	20240703	153800	225181260	19540	19540	19540	19540	66
333	20240703	153700	225181260	19540	19540	19540	19540	0
334	20240703	153600	225181260	19540	19540	19540	19540	0
335	20240703	153500	225181260	19540	19540	19540	19540	0
336	20240703	153400	225181260	19540	19540	19540	19540	0
337	20240703	153300	225181260	19540	19540	19540	19540	0
338	20240703	153200	225181260	19540	19540	19540	19540	0
339	20240703	153100	225181260	19540	19540	19540	19540	0
340	20240703	153000	225181260	19540	19540	19540	19540	66
341	20240703	152900	223891620	19570	19570	19570	19570	0
342	20240703	152800	223891620	19570	19570	19570	19570	0
343	20240703	152700	223891620	19570	19570	19570	19570	0
344	20240703	152600	223891620	19570	19570	19570	19570	0
345	20240703	152500	223891620	19570	19570	19570	19570	0
346	20240703	152400	223891620	19570	19570	19570	19570	0
347	20240703	152300	223891620	19570	19570	19570	19570	0
348	20240703	152200	223891620	19570	19570	19570	19570	0
349	20240703	152100	223891620	19570	19570	19570	19570	0
350	20240703	152000	223891620	19570	19570	19570	19570	0
351	20240703	151900	223891620	19570	19550	19570	19550	149
352	20240703	151800	220977310	19540	19540	19540	19540	213
353	20240703	151700	216815290	19510	19520	19520	19510	30
354	20240703	151600	216229940	19520	19520	19520	19520	30
355	20240703	151500	215644340	19540	19540	19540	19540	0
356	20240703	151400	215644340	19540	19540	19540	19540	1
357	20240703	151300	215624800	19540	19520	19540	19510	11
358	20240703	151200	215410090	19530	19530	19530	19530	0
359	20240703	151100	215410090	19530	19530	19530	19530	0
360	20240703	151000	215410090	19530	19520	19530	19520	6
361	20240703	150900	215292920	19540	19540	19540	19540	0
362	20240703	150800	215292920	19540	19540	19540	19540	0
363	20240703	150700	215292920	19540	19540	19540	19520	12
364	20240703	150600	215058480	19540	19530	19540	19530	10
365	20240703	150500	214863140	19530	19530	19530	19530	0
366	20240703	150400	214863140	19530	19530	19530	19530	0
367	20240703	150300	214863140	19530	19530	19530	19530	1
368	20240703	150200	214843610	19520	19520	19520	19520	0
369	20240703	150100	214843610	19520	19520	19520	19520	10
370	20240703	150000	214648410	19520	19520	19520	19520	20
371	20240703	145900	214258010	19520	19520	19520	19520	0
372	20240703	145800	214258010	19520	19520	19520	19520	0
373	20240703	145700	214258010	19520	19520	19520	19520	0
374	20240703	145600	214258010	19520	19520	19520	19520	0
375	20240703	145500	214258010	19520	19520	19520	19520	0
376	20240703	145400	214258010	19520	19520	19520	19520	0
377	20240703	145300	214258010	19520	19520	19520	19520	0
378	20240703	145200	214258010	19520	19520	19520	19520	0
379	20240703	145100	214258010	19520	19520	19520	19520	0
380	20240703	145000	214258010	19520	19520	19520	19520	0
381	20240703	144900	214258010	19520	19520	19520	19520	0
382	20240703	144800	214258010	19520	19520	19520	19520	0
383	20240703	144700	214258010	19520	19520	19520	19520	0
384	20240703	144600	214258010	19520	19520	19520	19520	0
385	20240703	144500	214258010	19520	19520	19520	19520	7
386	20240703	144400	214121370	19540	19540	19540	19540	0
387	20240703	144300	214121370	19540	19530	19540	19520	151
388	20240703	144200	211171070	19510	19510	19510	19510	0
389	20240703	144100	211171070	19510	19510	19510	19510	0
390	20240703	144000	211171070	19510	19510	19510	19510	0
391	20240703	143900	211171070	19510	19510	19510	19510	0
392	20240703	143800	211171070	19510	19510	19510	19510	0
393	20240703	143700	211171070	19510	19510	19510	19510	0
394	20240703	143600	211171070	19510	19510	19510	19510	0
395	20240703	143500	211171070	19510	19510	19510	19510	0
396	20240703	143400	211171070	19510	19510	19510	19510	0
397	20240703	143300	211171070	19510	19510	19510	19510	0
398	20240703	143200	211171070	19510	19510	19510	19510	0
399	20240703	143100	211171070	19510	19510	19510	19510	0
400	20240703	143000	211171070	19510	19510	19510	19510	0
401	20240703	142900	211171070	19510	19510	19510	19510	0
402	20240703	142800	211171070	19510	19510	19510	19510	0
403	20240703	142700	211171070	19510	19510	19510	19510	0
404	20240703	142600	211171070	19510	19510	19510	19510	0
405	20240703	142500	211171070	19510	19510	19510	19510	0
406	20240703	142400	211171070	19510	19510	19510	19510	0
407	20240703	142300	211171070	19510	19510	19510	19510	0
408	20240703	142200	211171070	19510	19510	19510	19510	0
409	20240703	142100	211171070	19510	19510	19510	19510	0
410	20240703	142000	211171070	19510	19510	19510	19510	0
411	20240703	141900	211171070	19510	19510	19510	19510	0
412	20240703	141800	211171070	19510	19510	19510	19510	14
413	20240703	141700	210897930	19510	19510	19510	19510	0
414	20240703	141600	210897930	19510	19510	19510	19510	0
415	20240703	141500	210897930	19510	19510	19510	19510	0
416	20240703	141400	210897930	19510	19510	19510	19510	0
417	20240703	141300	210897930	19510	19510	19510	19510	0
418	20240703	141200	210897930	19510	19510	19510	19510	0
419	20240703	141100	210897930	19510	19510	19510	19510	20
420	20240703	141000	210507730	19510	19510	19510	19510	0
421	20240703	140900	210507730	19510	19510	19510	19510	0
422	20240703	140800	210507730	19510	19510	19510	19510	0
423	20240703	140700	210507730	19510	19520	19520	19510	50
424	20240703	140600	209532220	19510	19510	19510	19510	0
425	20240703	140500	209532220	19510	19510	19510	19510	0
426	20240703	140400	209532220	19510	19510	19510	19510	0
427	20240703	140300	209532220	19510	19510	19510	19510	0
428	20240703	140200	209532220	19510	19510	19510	19510	0
429	20240703	140100	209532220	19510	19510	19510	19510	0
430	20240703	140000	209532220	19510	19510	19510	19510	0
431	20240703	135900	209532220	19510	19510	19510	19510	118
432	20240703	135800	207230040	19510	19510	19510	19510	0
433	20240703	135700	207230040	19510	19510	19510	19510	0
434	20240703	135600	207230040	19510	19510	19510	19510	0
435	20240703	135500	207230040	19510	19510	19510	19510	0
436	20240703	135400	207230040	19510	19510	19510	19510	0
437	20240703	135300	207230040	19510	19510	19510	19510	0
438	20240703	135200	207230040	19510	19510	19510	19510	0
439	20240703	135100	207230040	19510	19510	19510	19510	0
440	20240703	135000	207230040	19510	19510	19510	19510	0
441	20240703	134900	207230040	19510	19510	19510	19510	3
442	20240703	134800	207171510	19510	19510	19510	19510	0
443	20240703	134700	207171510	19510	19510	19510	19510	0
444	20240703	134600	207171510	19510	19510	19510	19510	0
445	20240703	134500	207171510	19510	19510	19510	19510	1
446	20240703	134400	207152000	19510	19510	19510	19510	0
447	20240703	134300	207152000	19510	19510	19510	19510	0
448	20240703	134200	207152000	19510	19510	19510	19510	0
449	20240703	134100	207152000	19510	19520	19520	19510	500
450	20240703	134000	197394610	19520	19520	19520	19520	0
451	20240703	133900	197394610	19520	19580	19580	19520	153
452	20240703	133800	194406500	19550	19550	19550	19550	0
453	20240703	133700	194406500	19550	19550	19550	19550	0
454	20240703	133600	194406500	19550	19550	19550	19550	1
455	20240703	133500	194386950	19550	19550	19550	19550	0
456	20240703	133400	194386950	19550	19550	19550	19550	0
457	20240703	133300	194386950	19550	19550	19550	19550	0
458	20240703	133200	194386950	19550	19550	19550	19550	0
459	20240703	133100	194386950	19550	19550	19550	19550	100
460	20240703	133000	192431950	19550	19550	19550	19550	5
461	20240703	132900	192334200	19550	19550	19550	19550	0
462	20240703	132800	192334200	19550	19550	19550	19550	0
463	20240703	132700	192334200	19550	19550	19550	19550	0
464	20240703	132600	192334200	19550	19550	19550	19550	0
465	20240703	132500	192334200	19550	19550	19550	19550	0
466	20240703	132400	192334200	19550	19550	19550	19550	0
467	20240703	132300	192334200	19550	19550	19550	19550	0
468	20240703	132200	192334200	19550	19550	19550	19550	0
469	20240703	132100	192334200	19550	19550	19550	19550	0
470	20240703	132000	192334200	19550	19550	19550	19550	0
471	20240703	131900	192334200	19550	19550	19550	19550	0
472	20240703	131800	192334200	19550	19550	19550	19550	45
473	20240703	131700	191454450	19550	19550	19550	19550	0
474	20240703	131600	191454450	19550	19550	19550	19550	0
475	20240703	131500	191454450	19550	19550	19550	19550	0
476	20240703	131400	191454450	19550	19550	19550	19550	0
477	20240703	131300	191454450	19550	19550	19550	19550	0
478	20240703	131200	191454450	19550	19550	19550	19550	0
479	20240703	131100	191454450	19550	19550	19550	19550	0
480	20240703	131000	191454450	19550	19550	19550	19550	0
481	20240703	130900	191454450	19550	19550	19550	19550	1
482	20240703	130800	191434900	19550	19550	19550	19550	103
483	20240703	130700	189421250	19520	19520	19520	19520	68
484	20240703	130600	188093890	19520	19520	19520	19520	0
485	20240703	130500	188093890	19520	19520	19520	19520	0
486	20240703	130400	188093890	19520	19520	19520	19520	0
487	20240703	130300	188093890	19520	19520	19520	19520	0
488	20240703	130200	188093890	19520	19520	19520	19520	5
489	20240703	130100	187996290	19530	19530	19530	19530	1
490	20240703	130000	187976760	19550	19550	19550	19550	0
491	20240703	125900	187976760	19550	19550	19550	19550	0
492	20240703	125800	187976760	19550	19550	19550	19550	0
493	20240703	125700	187976760	19550	19550	19550	19550	0
494	20240703	125600	187976760	19550	19550	19550	19550	10
495	20240703	125500	187781260	19520	19530	19530	19520	701
496	20240703	125400	174097580	19530	19530	19530	19530	49
497	20240703	125300	173140610	19530	19530	19530	19530	0
498	20240703	125200	173140610	19530	19530	19530	19530	0
499	20240703	125100	173140610	19530	19520	19530	19520	101
500	20240703	125000	171169080	19530	19530	19530	19530	1
501	20240703	124900	171149550	19520	19520	19520	19520	0
502	20240703	124800	171149550	19520	19520	19520	19520	0
503	20240703	124700	171149550	19520	19520	19520	19520	0
504	20240703	124600	171149550	19520	19520	19520	19520	0
505	20240703	124500	171149550	19520	19530	19530	19520	35
506	20240703	124400	170466340	19550	19550	19550	19550	0
507	20240703	124300	170466340	19550	19550	19550	19550	0
508	20240703	124200	170466340	19550	19530	19550	19530	56
509	20240703	124100	169372640	19540	19540	19540	19540	1
510	20240703	124000	169353100	19550	19550	19550	19550	1
511	20240703	123900	169333550	19550	19550	19550	19550	0
512	20240703	123800	169333550	19550	19550	19550	19550	0
513	20240703	123700	169333550	19550	19550	19550	19550	0
514	20240703	123600	169333550	19550	19550	19550	19550	1
515	20240703	123500	169314000	19550	19550	19550	19550	137
516	20240703	123400	166635650	19550	19550	19550	19550	1
517	20240703	123300	166616100	19520	19520	19520	19520	0
518	20240703	123200	166616100	19520	19520	19520	19520	0
519	20240703	123100	166616100	19520	19520	19520	19520	0
520	20240703	123000	166616100	19520	19520	19520	19520	0
521	20240703	122900	166616100	19520	19520	19520	19520	0
522	20240703	122800	166616100	19520	19520	19520	19520	494
523	20240703	122700	156973220	19510	19510	19510	19510	0
524	20240703	122600	156973220	19510	19510	19510	19510	0
525	20240703	122500	156973220	19510	19510	19510	19510	0
526	20240703	122400	156973220	19510	19510	19510	19510	0
527	20240703	122300	156973220	19510	19510	19510	19510	0
528	20240703	122200	156973220	19510	19510	19510	19510	6
529	20240703	122100	156856160	19520	19520	19520	19520	0
530	20240703	122000	156856160	19520	19520	19520	19520	1
531	20240703	121900	156836640	19520	19520	19520	19520	3
532	20240703	121800	156778080	19520	19520	19520	19520	7
533	20240703	121700	156641440	19510	19510	19510	19510	0
534	20240703	121600	156641440	19510	19510	19510	19510	5
535	20240703	121500	156543890	19510	19510	19510	19510	5
536	20240703	121400	156446340	19510	19510	19510	19510	0
537	20240703	121300	156446340	19510	19510	19510	19510	20
538	20240703	121200	156056140	19520	19520	19520	19520	0
539	20240703	121100	156056140	19520	19520	19520	19520	0
540	20240703	121000	156056140	19520	19520	19520	19520	1
541	20240703	120900	156036620	19500	19500	19500	19500	0
542	20240703	120800	156036620	19500	19500	19500	19500	255
543	20240703	120700	151064120	19520	19520	19520	19520	0
544	20240703	120600	151064120	19520	19520	19520	19520	0
545	20240703	120500	151064120	19520	19520	19520	19520	0
546	20240703	120400	151064120	19520	19520	19520	19520	1
547	20240703	120300	151044600	19500	19500	19500	19500	0
548	20240703	120200	151044600	19500	19500	19500	19500	0
549	20240703	120100	151044600	19500	19500	19500	19500	0
550	20240703	120000	151044600	19500	19500	19500	19500	0
551	20240703	115900	151044600	19500	19500	19500	19500	0
552	20240703	115800	151044600	19500	19500	19500	19500	5
553	20240703	115700	150947100	19500	19500	19500	19500	0
554	20240703	115600	150947100	19500	19500	19500	19500	0
555	20240703	115500	150947100	19500	19500	19500	19500	2
556	20240703	115400	150908100	19500	19500	19500	19500	0
557	20240703	115300	150908100	19500	19500	19500	19500	0
558	20240703	115200	150908100	19500	19500	19500	19500	0
559	20240703	115100	150908100	19500	19500	19500	19500	0
560	20240703	115000	150908100	19500	19500	19500	19500	0
561	20240703	114900	150908100	19500	19500	19500	19500	0
562	20240703	114800	150908100	19500	19500	19500	19500	260
563	20240703	114700	145838100	19500	19500	19500	19500	0
564	20240703	114600	145838100	19500	19500	19500	19500	0
565	20240703	114500	145838100	19500	19500	19500	19500	0
566	20240703	114400	145838100	19500	19500	19500	19500	50
567	20240703	114300	144863100	19500	19510	19510	19500	70
568	20240703	114200	143497520	19520	19520	19520	19520	0
569	20240703	114100	143497520	19520	19520	19520	19520	10
570	20240703	114000	143302320	19520	19520	19520	19520	0
571	20240703	113900	143302320	19520	19520	19520	19520	5
572	20240703	113800	143204720	19520	19520	19520	19520	0
573	20240703	113700	143204720	19520	19520	19520	19520	1
574	20240703	113600	143185200	19520	19520	19520	19520	10
575	20240703	113500	142990000	19520	19520	19520	19520	1
576	20240703	113400	142970480	19500	19500	19500	19500	0
577	20240703	113300	142970480	19500	19500	19500	19500	0
578	20240703	113200	142970480	19500	19500	19500	19500	0
579	20240703	113100	142970480	19500	19500	19500	19500	0
580	20240703	113000	142970480	19500	19500	19500	19500	0
581	20240703	112900	142970480	19500	19500	19500	19500	0
582	20240703	112800	142970480	19500	19500	19500	19500	0
583	20240703	112700	142970480	19500	19500	19500	19500	0
584	20240703	112600	142970480	19500	19500	19500	19500	0
585	20240703	112500	142970480	19500	19500	19500	19500	0
586	20240703	112400	142970480	19500	19500	19500	19500	0
587	20240703	112300	142970480	19500	19500	19500	19500	112
588	20240703	112200	140786480	19510	19510	19510	19510	1
589	20240703	112100	140766970	19510	19510	19510	19510	1
590	20240703	112000	140747460	19510	19520	19520	19510	73
591	20240703	111900	139322870	19520	19520	19520	19520	1
592	20240703	111800	139303350	19510	19510	19510	19510	0
593	20240703	111700	139303350	19510	19510	19510	19510	0
594	20240703	111600	139303350	19510	19510	19510	19510	70
595	20240703	111500	137937650	19510	19510	19510	19510	0
596	20240703	111400	137937650	19510	19510	19510	19510	0
597	20240703	111300	137937650	19510	19510	19510	19510	5
598	20240703	111200	137840100	19500	19500	19500	19500	0
599	20240703	111100	137840100	19500	19500	19500	19500	0
600	20240703	111000	137840100	19500	19550	19550	19500	83
601	20240703	110900	136217600	19550	19550	19550	19550	0
602	20240703	110800	136217600	19550	19550	19550	19550	70
603	20240703	110700	134849100	19550	19550	19550	19550	5
604	20240703	110600	134751350	19500	19510	19510	19500	200
605	20240703	110500	130849550	19550	19550	19550	19550	51
606	20240703	110400	129852500	19550	19550	19550	19550	0
607	20240703	110300	129852500	19550	19550	19550	19550	0
608	20240703	110200	129852500	19550	19550	19550	19550	12
609	20240703	110100	129617900	19550	19550	19550	19550	65
610	20240703	110000	128347150	19550	19510	19550	19510	7
611	20240703	105900	128210340	19550	19550	19550	19550	3
612	20240703	105800	128151690	19550	19550	19550	19550	1
613	20240703	105700	128132140	19500	19520	19520	19500	140
614	20240703	105600	125401090	19510	19510	19510	19510	0
615	20240703	105500	125401090	19510	19510	19510	19510	1
616	20240703	105400	125381580	19500	19500	19500	19500	0
617	20240703	105300	125381580	19500	19500	19500	19500	9
618	20240703	105200	125206080	19500	19500	19500	19500	0
619	20240703	105100	125206080	19500	19500	19500	19500	0
620	20240703	105000	125206080	19500	19500	19500	19500	0
621	20240703	104900	125206080	19500	19500	19500	19500	0
622	20240703	104800	125206080	19500	19500	19500	19500	0
623	20240703	104700	125206080	19500	19500	19500	19500	0
624	20240703	104600	125206080	19500	19500	19500	19500	0
625	20240703	104500	125206080	19500	19510	19510	19500	9
626	20240703	104400	125030570	19500	19500	19500	19500	0
627	20240703	104300	125030570	19500	19500	19500	19500	0
628	20240703	104200	125030570	19500	19500	19500	19500	500
629	20240703	104100	115280570	19500	19500	19500	19500	8
630	20240703	104000	115124570	19500	19500	19500	19500	0
631	20240703	103900	115124570	19500	19500	19500	19500	0
632	20240703	103800	115124570	19500	19500	19500	19500	0
633	20240703	103700	115124570	19500	19500	19500	19500	0
634	20240703	103600	115124570	19500	19500	19500	19500	0
635	20240703	103500	115124570	19500	19500	19500	19500	0
636	20240703	103400	115124570	19500	19500	19500	19500	0
637	20240703	103300	115124570	19500	19500	19500	19500	90
638	20240703	103200	113369570	19500	19500	19500	19500	19
639	20240703	103100	112999070	19500	19520	19520	19500	906
640	20240703	103000	95328980	19520	19520	19520	19520	0
641	20240703	102900	95328980	19520	19520	19520	19520	0
642	20240703	102800	95328980	19520	19520	19520	19520	0
643	20240703	102700	95328980	19520	19520	19520	19520	0
644	20240703	102600	95328980	19520	19520	19520	19520	0
645	20240703	102500	95328980	19520	19520	19520	19520	0
646	20240703	102400	95328980	19520	19520	19520	19520	10
647	20240703	102300	95133780	19510	19530	19530	19510	1000
648	20240703	102200	75616060	19530	19540	19540	19530	500
649	20240703	102100	65847090	19540	19540	19540	19540	0
650	20240703	102000	65847090	19540	19540	19540	19540	0
651	20240703	101900	65847090	19540	19540	19540	19540	0
652	20240703	101800	65847090	19540	19540	19540	19540	0
653	20240703	101700	65847090	19540	19550	19550	19540	43
654	20240703	101600	65006570	19540	19540	19540	19540	0
655	20240703	101500	65006570	19540	19540	19540	19540	0
656	20240703	101400	65006570	19540	19540	19540	19540	3
657	20240703	101300	64947950	19540	19540	19540	19540	0
658	20240703	101200	64947950	19540	19540	19540	19540	0
659	20240703	101100	64947950	19540	19540	19540	19540	3
660	20240703	101000	64889330	19540	19540	19540	19540	110
661	20240703	100900	62739930	19540	19540	19540	19540	0
662	20240703	100800	62739930	19540	19540	19540	19540	0
663	20240703	100700	62739930	19540	19560	19560	19540	102
664	20240703	100600	60746510	19590	19590	19590	19590	0
665	20240703	100500	60746510	19590	19620	19620	19590	3
666	20240703	100400	60687710	19620	19620	19620	19620	0
667	20240703	100300	60687710	19620	19550	19620	19540	448
668	20240703	100200	51931290	19550	19560	19560	19550	229
669	20240703	100100	47453790	19580	19560	19580	19560	106
670	20240703	100000	45380370	19560	19570	19570	19560	10
671	20240703	095900	45184760	19580	19580	19580	19580	3
672	20240703	095800	45126020	19580	19580	19580	19580	10
673	20240703	095700	44930220	19620	19610	19620	19610	225
674	20240703	095600	40516440	19620	19620	19620	19620	0
675	20240703	095500	40516440	19620	19620	19620	19620	50
676	20240703	095400	39535440	19620	19620	19620	19620	7
677	20240703	095300	39398100	19620	19570	19620	19570	52
678	20240703	095200	38380360	19570	19570	19570	19570	62
679	20240703	095100	37167020	19570	19570	19570	19570	2
680	20240703	095000	37127880	19570	19570	19570	19570	2
681	20240703	094900	37088740	19620	19620	19620	19620	3
682	20240703	094800	37029880	19600	19600	19600	19600	0
683	20240703	094700	37029880	19600	19600	19600	19600	0
684	20240703	094600	37029880	19600	19600	19600	19600	0
685	20240703	094500	37029880	19600	19600	19600	19600	0
686	20240703	094400	37029880	19600	19600	19600	19600	0
687	20240703	094300	37029880	19600	19600	19600	19600	0
688	20240703	094200	37029880	19600	19600	19600	19600	0
689	20240703	094100	37029880	19600	19600	19600	19600	5
690	20240703	094000	36931880	19560	19560	19560	19560	0
691	20240703	093900	36931880	19560	19560	19560	19560	0
692	20240703	093800	36931880	19560	19560	19560	19560	0
693	20240703	093700	36931880	19560	19560	19560	19560	0
694	20240703	093600	36931880	19560	19560	19560	19560	0
695	20240703	093500	36931880	19560	19560	19560	19560	0
696	20240703	093400	36931880	19560	19560	19560	19560	0
697	20240703	093300	36931880	19560	19560	19560	19560	50
698	20240703	093200	35953880	19560	19560	19560	19560	0
699	20240703	093100	35953880	19560	19560	19560	19560	131
700	20240703	093000	33391520	19560	19560	19560	19560	50
701	20240703	092900	32413520	19550	19560	19560	19550	185
702	20240703	092800	28796370	19560	19560	19560	19560	80
703	20240703	092700	27231570	19560	19560	19560	19560	47
704	20240703	092600	26312250	19560	19560	19560	19560	0
705	20240703	092500	26312250	19560	19560	19560	19560	2
706	20240703	092400	26273130	19550	19550	19550	19550	0
707	20240703	092300	26273130	19550	19560	19560	19550	100
708	20240703	092200	24317920	19560	19560	19560	19560	20
709	20240703	092100	23926720	19560	19560	19560	19560	0
710	20240703	092000	23926720	19560	19560	19560	19560	0
711	20240703	091900	23926720	19560	19570	19570	19560	503
712	20240703	091800	14088010	19550	19550	19550	19550	0
713	20240703	091700	14088010	19550	19550	19550	19550	0
714	20240703	091600	14088010	19550	19550	19550	19550	0
715	20240703	091500	14088010	19550	19550	19550	19550	0
716	20240703	091400	14088010	19550	19550	19550	19550	0
717	20240703	091300	14088010	19550	19550	19550	19550	0
718	20240703	091200	14088010	19550	19550	19550	19550	0
719	20240703	091100	14088010	19550	19550	19550	19550	0
720	20240703	091000	14088010	19550	19550	19550	19550	47
721	20240703	090900	13169160	19550	19550	19550	19550	0
722	20240703	090800	13169160	19550	19550	19550	19550	0
723	20240703	090700	13169160	19550	19550	19550	19550	0
724	20240703	090600	13169160	19550	19550	19550	19550	0
725	20240703	090500	13169160	19550	19550	19550	19550	0
726	20240703	090400	13169160	19550	19550	19550	19550	156
727	20240703	090300	10119360	19550	19550	19550	19540	255
728	20240703	090200	5134120	19550	19560	19560	19550	25
729	20240703	090100	4645230	19560	19560	19560	19560	1
730	20240703	090000	4625670	19600	19600	19660	19600	236