KissMeData/304100/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211800	1018091630	18900	18900	18900	18900	2463
3	20240702	211700	1018091630	18900	18900	18900	18900	0
4	20240702	211600	1018091630	18900	18900	18900	18900	0
5	20240702	211500	1018091630	18900	18900	18900	18900	0
6	20240702	211400	1018091630	18900	18900	18900	18900	0
7	20240702	211300	1018091630	18900	18900	18900	18900	0
8	20240702	211200	1018091630	18900	18900	18900	18900	0
9	20240702	211100	1018091630	18900	18900	18900	18900	0
10	20240702	211000	1018091630	18900	18900	18900	18900	0
11	20240702	210900	1018091630	18900	18900	18900	18900	0
12	20240702	210800	1018091630	18900	18900	18900	18900	0
13	20240702	210700	1018091630	18900	18900	18900	18900	0
14	20240702	210600	1018091630	18900	18900	18900	18900	0
15	20240702	210500	1018091630	18900	18900	18900	18900	0
16	20240702	210400	1018091630	18900	18900	18900	18900	0
17	20240702	210300	1018091630	18900	18900	18900	18900	0
18	20240702	210200	1018091630	18900	18900	18900	18900	0
19	20240702	210100	1018091630	18900	18900	18900	18900	0
20	20240702	210000	1018091630	18900	18900	18900	18900	0
21	20240702	205900	1018091630	18900	18900	18900	18900	0
22	20240702	205800	1018091630	18900	18900	18900	18900	0
23	20240702	205700	1018091630	18900	18900	18900	18900	0
24	20240702	205600	1018091630	18900	18900	18900	18900	0
25	20240702	205500	1018091630	18900	18900	18900	18900	0
26	20240702	205400	1018091630	18900	18900	18900	18900	0
27	20240702	205300	1018091630	18900	18900	18900	18900	0
28	20240702	205200	1018091630	18900	18900	18900	18900	0
29	20240702	205100	1018091630	18900	18900	18900	18900	0
30	20240702	205000	1018091630	18900	18900	18900	18900	0
31	20240702	204900	1018091630	18900	18900	18900	18900	0
32	20240702	204800	1018091630	18900	18900	18900	18900	2463
33	20240702	204700	1018091630	18900	18900	18900	18900	0
34	20240702	204600	1018091630	18900	18900	18900	18900	0
35	20240702	204500	1018091630	18900	18900	18900	18900	0
36	20240702	204400	1018091630	18900	18900	18900	18900	0
37	20240702	204300	1018091630	18900	18900	18900	18900	0
38	20240702	204200	1018091630	18900	18900	18900	18900	0
39	20240702	204100	1018091630	18900	18900	18900	18900	0
40	20240702	204000	1018091630	18900	18900	18900	18900	0
41	20240702	203900	1018091630	18900	18900	18900	18900	0
42	20240702	203800	1018091630	18900	18900	18900	18900	0
43	20240702	203700	1018091630	18900	18900	18900	18900	0
44	20240702	203600	1018091630	18900	18900	18900	18900	0
45	20240702	203500	1018091630	18900	18900	18900	18900	0
46	20240702	203400	1018091630	18900	18900	18900	18900	0
47	20240702	203300	1018091630	18900	18900	18900	18900	0
48	20240702	203200	1018091630	18900	18900	18900	18900	0
49	20240702	203100	1018091630	18900	18900	18900	18900	0
50	20240702	203000	1018091630	18900	18900	18900	18900	0
51	20240702	202900	1018091630	18900	18900	18900	18900	0
52	20240702	202800	1018091630	18900	18900	18900	18900	0
53	20240702	202700	1018091630	18900	18900	18900	18900	0
54	20240702	202600	1018091630	18900	18900	18900	18900	0
55	20240702	202500	1018091630	18900	18900	18900	18900	0
56	20240702	202400	1018091630	18900	18900	18900	18900	0
57	20240702	202300	1018091630	18900	18900	18900	18900	0
58	20240702	202200	1018091630	18900	18900	18900	18900	0
59	20240702	202100	1018091630	18900	18900	18900	18900	0
60	20240702	202000	1018091630	18900	18900	18900	18900	0
61	20240702	201900	1018091630	18900	18900	18900	18900	0
62	20240702	201800	1018091630	18900	18900	18900	18900	2463
63	20240702	201700	1018091630	18900	18900	18900	18900	0
64	20240702	201600	1018091630	18900	18900	18900	18900	0
65	20240702	201500	1018091630	18900	18900	18900	18900	0
66	20240702	201400	1018091630	18900	18900	18900	18900	0
67	20240702	201300	1018091630	18900	18900	18900	18900	0
68	20240702	201200	1018091630	18900	18900	18900	18900	0
69	20240702	201100	1018091630	18900	18900	18900	18900	0
70	20240702	201000	1018091630	18900	18900	18900	18900	0
71	20240702	200900	1018091630	18900	18900	18900	18900	0
72	20240702	200800	1018091630	18900	18900	18900	18900	0
73	20240702	200700	1018091630	18900	18900	18900	18900	0
74	20240702	200600	1018091630	18900	18900	18900	18900	0
75	20240702	200500	1018091630	18900	18900	18900	18900	0
76	20240702	200400	1018091630	18900	18900	18900	18900	0
77	20240702	200300	1018091630	18900	18900	18900	18900	0
78	20240702	200200	1018091630	18900	18900	18900	18900	0
79	20240702	200100	1018091630	18900	18900	18900	18900	0
80	20240702	200000	1018091630	18900	18900	18900	18900	0
81	20240702	195900	1018091630	18900	18900	18900	18900	0
82	20240702	195800	1018091630	18900	18900	18900	18900	0
83	20240702	195700	1018091630	18900	18900	18900	18900	0
84	20240702	195600	1018091630	18900	18900	18900	18900	0
85	20240702	195500	1018091630	18900	18900	18900	18900	0
86	20240702	195400	1018091630	18900	18900	18900	18900	0
87	20240702	195300	1018091630	18900	18900	18900	18900	0
88	20240702	195200	1018091630	18900	18900	18900	18900	0
89	20240702	195100	1018091630	18900	18900	18900	18900	0
90	20240702	195000	1018091630	18900	18900	18900	18900	0
91	20240702	194900	1018091630	18900	18900	18900	18900	0
92	20240702	194800	1018091630	18900	18900	18900	18900	2463
93	20240702	194700	1018091630	18900	18900	18900	18900	0
94	20240702	194600	1018091630	18900	18900	18900	18900	0
95	20240702	194500	1018091630	18900	18900	18900	18900	0
96	20240702	194400	1018091630	18900	18900	18900	18900	0
97	20240702	194300	1018091630	18900	18900	18900	18900	0
98	20240702	194200	1018091630	18900	18900	18900	18900	0
99	20240702	194100	1018091630	18900	18900	18900	18900	0
100	20240702	194000	1018091630	18900	18900	18900	18900	0
101	20240702	193900	1018091630	18900	18900	18900	18900	0
102	20240702	193800	1018091630	18900	18900	18900	18900	0
103	20240702	193700	1018091630	18900	18900	18900	18900	0
104	20240702	193600	1018091630	18900	18900	18900	18900	0
105	20240702	193500	1018091630	18900	18900	18900	18900	0
106	20240702	193400	1018091630	18900	18900	18900	18900	0
107	20240702	193300	1018091630	18900	18900	18900	18900	0
108	20240702	193200	1018091630	18900	18900	18900	18900	0
109	20240702	193100	1018091630	18900	18900	18900	18900	0
110	20240702	193000	1018091630	18900	18900	18900	18900	0
111	20240702	192900	1018091630	18900	18900	18900	18900	0
112	20240702	192800	1018091630	18900	18900	18900	18900	0
113	20240702	192700	1018091630	18900	18900	18900	18900	0
114	20240702	192600	1018091630	18900	18900	18900	18900	0
115	20240702	192500	1018091630	18900	18900	18900	18900	0
116	20240702	192400	1018091630	18900	18900	18900	18900	0
117	20240702	192300	1018091630	18900	18900	18900	18900	0
118	20240702	192200	1018091630	18900	18900	18900	18900	0
119	20240702	192100	1018091630	18900	18900	18900	18900	0
120	20240702	192000	1018091630	18900	18900	18900	18900	0
121	20240702	191900	1018091630	18900	18900	18900	18900	0
122	20240702	191800	1018091630	18900	18900	18900	18900	2463
123	20240702	191700	1018091630	18900	18900	18900	18900	0
124	20240702	191600	1018091630	18900	18900	18900	18900	0
125	20240702	191500	1018091630	18900	18900	18900	18900	0
126	20240702	191400	1018091630	18900	18900	18900	18900	0
127	20240702	191300	1018091630	18900	18900	18900	18900	0
128	20240702	191200	1018091630	18900	18900	18900	18900	0
129	20240702	191100	1018091630	18900	18900	18900	18900	0
130	20240702	191000	1018091630	18900	18900	18900	18900	0
131	20240702	190900	1018091630	18900	18900	18900	18900	0
132	20240702	190800	1018091630	18900	18900	18900	18900	0
133	20240702	190700	1018091630	18900	18900	18900	18900	0
134	20240702	190600	1018091630	18900	18900	18900	18900	0
135	20240702	190500	1018091630	18900	18900	18900	18900	0
136	20240702	190400	1018091630	18900	18900	18900	18900	0
137	20240702	190300	1018091630	18900	18900	18900	18900	0
138	20240702	190200	1018091630	18900	18900	18900	18900	0
139	20240702	190100	1018091630	18900	18900	18900	18900	0
140	20240702	190000	1018091630	18900	18900	18900	18900	0
141	20240702	185900	1018091630	18900	18900	18900	18900	0
142	20240702	185800	1018091630	18900	18900	18900	18900	0
143	20240702	185700	1018091630	18900	18900	18900	18900	0
144	20240702	185600	1018091630	18900	18900	18900	18900	0
145	20240702	185500	1018091630	18900	18900	18900	18900	0
146	20240702	185400	1018091630	18900	18900	18900	18900	0
147	20240702	185300	1018091630	18900	18900	18900	18900	0
148	20240702	185200	1018091630	18900	18900	18900	18900	0
149	20240702	185100	1018091630	18900	18900	18900	18900	0
150	20240702	185000	1018091630	18900	18900	18900	18900	0
151	20240702	184900	1018091630	18900	18900	18900	18900	0
152	20240702	184800	1018091630	18900	18900	18900	18900	2463
153	20240702	184700	1018091630	18900	18900	18900	18900	0
154	20240702	184600	1018091630	18900	18900	18900	18900	0
155	20240702	184500	1018091630	18900	18900	18900	18900	0
156	20240702	184400	1018091630	18900	18900	18900	18900	0
157	20240702	184300	1018091630	18900	18900	18900	18900	0
158	20240702	184200	1018091630	18900	18900	18900	18900	0
159	20240702	184100	1018091630	18900	18900	18900	18900	0
160	20240702	184000	1018091630	18900	18900	18900	18900	0
161	20240702	183900	1018091630	18900	18900	18900	18900	0
162	20240702	183800	1018091630	18900	18900	18900	18900	0
163	20240702	183700	1018091630	18900	18900	18900	18900	0
164	20240702	183600	1018091630	18900	18900	18900	18900	0
165	20240702	183500	1018091630	18900	18900	18900	18900	0
166	20240702	183400	1018091630	18900	18900	18900	18900	0
167	20240702	183300	1018091630	18900	18900	18900	18900	0
168	20240702	183200	1018091630	18900	18900	18900	18900	0
169	20240702	183100	1018091630	18900	18900	18900	18900	0
170	20240702	183000	1018091630	18900	18900	18900	18900	0
171	20240702	182900	1018091630	18900	18900	18900	18900	0
172	20240702	182800	1018091630	18900	18900	18900	18900	0
173	20240702	182700	1018091630	18900	18900	18900	18900	0
174	20240702	182600	1018091630	18900	18900	18900	18900	0
175	20240702	182500	1018091630	18900	18900	18900	18900	0
176	20240702	182400	1018091630	18900	18900	18900	18900	0
177	20240702	182300	1018091630	18900	18900	18900	18900	0
178	20240702	182200	1018091630	18900	18900	18900	18900	0
179	20240702	182100	1018091630	18900	18900	18900	18900	0
180	20240702	182000	1018091630	18900	18900	18900	18900	0
181	20240702	181900	1018091630	18900	18900	18900	18900	0
182	20240702	181800	1018091630	18900	18900	18900	18900	2463
183	20240702	181700	1018091630	18900	18900	18900	18900	0
184	20240702	181600	1018091630	18900	18900	18900	18900	0
185	20240702	181500	1018091630	18900	18900	18900	18900	0
186	20240702	181400	1018091630	18900	18900	18900	18900	0
187	20240702	181300	1018091630	18900	18900	18900	18900	0
188	20240702	181200	1018091630	18900	18900	18900	18900	0
189	20240702	181100	1018091630	18900	18900	18900	18900	0
190	20240702	181000	1018091630	18900	18900	18900	18900	0
191	20240702	180900	1018091630	18900	18900	18900	18900	0
192	20240702	180800	1018091630	18900	18900	18900	18900	0
193	20240702	180700	1018091630	18900	18900	18900	18900	0
194	20240702	180600	1018091630	18900	18900	18900	18900	0
195	20240702	180500	1018091630	18900	18900	18900	18900	0
196	20240702	180400	1018091630	18900	18900	18900	18900	0
197	20240702	180300	1018091630	18900	18900	18900	18900	0
198	20240702	180200	1018091630	18900	18900	18900	18900	0
199	20240702	180100	1018091630	18900	18900	18900	18900	0
200	20240702	180000	1018091630	18900	18900	18900	18900	0
201	20240702	175900	1018091630	18900	18900	18900	18900	0
202	20240702	175800	1018091630	18900	18900	18900	18900	0
203	20240702	175700	1018091630	18900	18900	18900	18900	0
204	20240702	175600	1018091630	18900	18900	18900	18900	0
205	20240702	175500	1018091630	18900	18900	18900	18900	0
206	20240702	175400	1018091630	18900	18900	18900	18900	0
207	20240702	175300	1018091630	18900	18900	18900	18900	0
208	20240702	175200	1018091630	18900	18900	18900	18900	0
209	20240702	175100	1018091630	18900	18900	18900	18900	0
210	20240702	175000	1018091630	18900	18900	18900	18900	0
211	20240702	174900	1018091630	18900	18900	18900	18900	0
212	20240702	174800	1018091630	18900	18900	18900	18900	2463
213	20240702	174700	1018091630	18900	18900	18900	18900	0
214	20240702	174600	1018091630	18900	18900	18900	18900	0
215	20240702	174500	1018091630	18900	18900	18900	18900	0
216	20240702	174400	1018091630	18900	18900	18900	18900	0
217	20240702	174300	1018091630	18900	18900	18900	18900	0
218	20240702	174200	1018091630	18900	18900	18900	18900	0
219	20240702	174100	1018091630	18900	18900	18900	18900	0
220	20240702	174000	1018091630	18900	18900	18900	18900	0
221	20240702	173900	1018091630	18900	18900	18900	18900	0
222	20240702	173800	1018091630	18900	18900	18900	18900	0
223	20240702	173700	1018091630	18900	18900	18900	18900	0
224	20240702	173600	1018091630	18900	18900	18900	18900	0
225	20240702	173500	1018091630	18900	18900	18900	18900	0
226	20240702	173400	1018091630	18900	18900	18900	18900	0
227	20240702	173300	1018091630	18900	18900	18900	18900	0
228	20240702	173200	1018091630	18900	18900	18900	18900	0
229	20240702	173100	1018091630	18900	18900	18900	18900	0
230	20240702	173000	1018091630	18900	18900	18900	18900	0
231	20240702	172900	1018091630	18900	18900	18900	18900	0
232	20240702	172800	1018091630	18900	18900	18900	18900	0
233	20240702	172700	1018091630	18900	18900	18900	18900	0
234	20240702	172600	1018091630	18900	18900	18900	18900	0
235	20240702	172500	1018091630	18900	18900	18900	18900	0
236	20240702	172400	1018091630	18900	18900	18900	18900	0
237	20240702	172300	1018091630	18900	18900	18900	18900	0
238	20240702	172200	1018091630	18900	18900	18900	18900	0
239	20240702	172100	1018091630	18900	18900	18900	18900	0
240	20240702	172000	1018091630	18900	18900	18900	18900	0
241	20240702	171900	1018091630	18900	18900	18900	18900	0
242	20240702	171800	1018091630	18900	18900	18900	18900	2463
243	20240702	171700	1018091630	18900	18900	18900	18900	0
244	20240702	171600	1018091630	18900	18900	18900	18900	0
245	20240702	171500	1018091630	18900	18900	18900	18900	0
246	20240702	171400	1018091630	18900	18900	18900	18900	0
247	20240702	171300	1018091630	18900	18900	18900	18900	0
248	20240702	171200	1018091630	18900	18900	18900	18900	0
249	20240702	171100	1018091630	18900	18900	18900	18900	0
250	20240702	171000	1018091630	18900	18900	18900	18900	0
251	20240702	170900	1018091630	18900	18900	18900	18900	0
252	20240702	170800	1018091630	18900	18900	18900	18900	0
253	20240702	170700	1018091630	18900	18900	18900	18900	0
254	20240702	170600	1018091630	18900	18900	18900	18900	0
255	20240702	170500	1018091630	18900	18900	18900	18900	0
256	20240702	170400	1018091630	18900	18900	18900	18900	0
257	20240702	170300	1018091630	18900	18900	18900	18900	0
258	20240702	170200	1018091630	18900	18900	18900	18900	0
259	20240702	170100	1018091630	18900	18900	18900	18900	0
260	20240702	170000	1018091630	18900	18900	18900	18900	0
261	20240702	165900	1018091630	18900	18900	18900	18900	0
262	20240702	165800	1018091630	18900	18900	18900	18900	0
263	20240702	165700	1018091630	18900	18900	18900	18900	0
264	20240702	165600	1018091630	18900	18900	18900	18900	0
265	20240702	165500	1018091630	18900	18900	18900	18900	0
266	20240702	165400	1018091630	18900	18900	18900	18900	0
267	20240702	165300	1018091630	18900	18900	18900	18900	0
268	20240702	165200	1018091630	18900	18900	18900	18900	0
269	20240702	165100	1018091630	18900	18900	18900	18900	0
270	20240702	165000	1018091630	18900	18900	18900	18900	0
271	20240702	164900	1018091630	18900	18900	18900	18900	0
272	20240702	164800	1018091630	18900	18900	18900	18900	2463
273	20240702	164700	1018091630	18900	18900	18900	18900	0
274	20240702	164600	1018091630	18900	18900	18900	18900	0
275	20240702	164500	1018091630	18900	18900	18900	18900	0
276	20240702	164400	1018091630	18900	18900	18900	18900	0
277	20240702	164300	1018091630	18900	18900	18900	18900	0
278	20240702	164200	1018091630	18900	18900	18900	18900	0
279	20240702	164100	1018091630	18900	18900	18900	18900	0
280	20240702	164000	1018091630	18900	18900	18900	18900	0
281	20240702	163900	1018091630	18900	18900	18900	18900	0
282	20240702	163800	1018091630	18900	18900	18900	18900	0
283	20240702	163700	1018091630	18900	18900	18900	18900	0
284	20240702	163600	1018091630	18900	18900	18900	18900	0
285	20240702	163500	1018091630	18900	18900	18900	18900	0
286	20240702	163400	1018091630	18900	18900	18900	18900	0
287	20240702	163300	1018091630	18900	18900	18900	18900	0
288	20240702	163200	1018091630	18900	18900	18900	18900	0
289	20240702	163100	1018091630	18900	18900	18900	18900	0
290	20240702	163000	1018091630	18900	18900	18900	18900	0
291	20240702	162900	1018091630	18900	18900	18900	18900	0
292	20240702	162800	1018091630	18900	18900	18900	18900	0
293	20240702	162700	1018091630	18900	18900	18900	18900	0
294	20240702	162600	1018091630	18900	18900	18900	18900	0
295	20240702	162500	1018091630	18900	18900	18900	18900	0
296	20240702	162400	1018091630	18900	18900	18900	18900	0
297	20240702	162300	1018091630	18900	18900	18900	18900	0
298	20240702	162200	1018091630	18900	18900	18900	18900	0
299	20240702	162100	1018091630	18900	18900	18900	18900	0
300	20240702	162000	1018091630	18900	18900	18900	18900	0
301	20240702	161900	1018091630	18900	18900	18900	18900	0
302	20240702	161800	1018091630	18900	18900	18900	18900	2463
303	20240702	161700	1018091630	18900	18900	18900	18900	0
304	20240702	161600	1018091630	18900	18900	18900	18900	0
305	20240702	161500	1018091630	18900	18900	18900	18900	0
306	20240702	161400	1018091630	18900	18900	18900	18900	0
307	20240702	161300	1018091630	18900	18900	18900	18900	0
308	20240702	161200	1018091630	18900	18900	18900	18900	0
309	20240702	161100	1018091630	18900	18900	18900	18900	0
310	20240702	161000	1018091630	18900	18900	18900	18900	0
311	20240702	160900	1018091630	18900	18900	18900	18900	0
312	20240702	160800	1018091630	18900	18900	18900	18900	0
313	20240702	160700	1018091630	18900	18900	18900	18900	0
314	20240702	160600	1018091630	18900	18900	18900	18900	0
315	20240702	160500	1018091630	18900	18900	18900	18900	0
316	20240702	160400	1018091630	18900	18900	18900	18900	0
317	20240702	160300	1018091630	18900	18900	18900	18900	0
318	20240702	160200	1018091630	18900	18900	18900	18900	0
319	20240702	160100	1018091630	18900	18900	18900	18900	0
320	20240702	160000	1018091630	18900	18900	18900	18900	0
321	20240702	155900	1018091630	18900	18900	18900	18900	0
322	20240702	155800	1018091630	18900	18900	18900	18900	0
323	20240702	155700	1018091630	18900	18900	18900	18900	0
324	20240702	155600	1018091630	18900	18900	18900	18900	0
325	20240702	155500	1018091630	18900	18900	18900	18900	0
326	20240702	155400	1018091630	18900	18900	18900	18900	0
327	20240702	155300	1018091630	18900	18900	18900	18900	0
328	20240702	155200	1018091630	18900	18900	18900	18900	0
329	20240702	155100	1018091630	18900	18900	18900	18900	0
330	20240702	155000	1018091630	18900	18900	18900	18900	0
331	20240702	154900	1018091630	18900	18900	18900	18900	0
332	20240702	154800	1018091630	18900	18900	18900	18900	2463
333	20240702	154700	1018091630	18900	18900	18900	18900	0
334	20240702	154600	1018091630	18900	18900	18900	18900	0
335	20240702	154500	1018091630	18900	18900	18900	18900	0
336	20240702	154400	1018091630	18900	18900	18900	18900	0
337	20240702	154300	1018091630	18900	18900	18900	18900	0
338	20240702	154200	1018091630	18900	18900	18900	18900	0
339	20240702	154100	1018091630	18900	18900	18900	18900	0
340	20240702	154000	1018091630	18900	18900	18900	18900	0
341	20240702	153900	1018091630	18900	18900	18900	18900	0
342	20240702	153800	1018091630	18900	18900	18900	18900	0
343	20240702	153700	1018091630	18900	18900	18900	18900	0
344	20240702	153600	1018091630	18900	18900	18900	18900	0
345	20240702	153500	1018091630	18900	18900	18900	18900	0
346	20240702	153400	1018091630	18900	18900	18900	18900	0
347	20240702	153300	1018091630	18900	18900	18900	18900	0
348	20240702	153200	1018091630	18900	18900	18900	18900	0
349	20240702	153100	1018091630	18900	18900	18900	18900	0
350	20240702	153000	1018091630	18900	18900	18900	18900	2463
351	20240702	152900	971540930	18960	18960	18960	18960	0
352	20240702	152800	971540930	18960	18960	18960	18960	0
353	20240702	152700	971540930	18960	18960	18960	18960	0
354	20240702	152600	971540930	18960	18960	18960	18960	0
355	20240702	152500	971540930	18960	18960	18960	18960	0
356	20240702	152400	971540930	18960	18960	18960	18960	0
357	20240702	152300	971540930	18960	18960	18960	18960	0
358	20240702	152200	971540930	18960	18960	18960	18960	0
359	20240702	152100	971540930	18960	18960	18960	18960	0
360	20240702	152000	971540930	18960	18960	18960	18960	0
361	20240702	151900	971540930	18960	18950	18960	18940	73
362	20240702	151800	970157790	18950	18960	18960	18950	195
363	20240702	151700	966462470	18900	18960	18960	18900	1101
364	20240702	151600	945640140	18960	18950	18960	18950	104
365	20240702	151500	943669300	18960	18960	18960	18960	0
366	20240702	151400	943669300	18960	18950	18960	18950	300
367	20240702	151300	937982750	18940	18940	18940	18920	334
368	20240702	151200	931658270	18930	18940	18940	18930	149
369	20240702	151100	928837630	18940	18940	18940	18930	13
370	20240702	151000	928591450	18940	18930	18940	18930	238
371	20240702	150900	924086100	18940	18940	18940	18940	41
372	20240702	150800	923309560	18940	18940	18950	18940	74
373	20240702	150700	921907990	18940	18930	18940	18930	406
374	20240702	150600	914222370	18930	18930	18930	18930	0
375	20240702	150500	914222370	18930	18930	18940	18920	98
376	20240702	150400	912367870	18940	18930	18940	18930	7
377	20240702	150300	912235340	18940	18930	18940	18900	1677
378	20240702	150200	880505420	18940	18940	18940	18940	32
379	20240702	150100	879899340	18940	18930	18940	18930	64
380	20240702	150000	878687670	18940	18940	18940	18940	12
381	20240702	145900	878460390	18940	18940	18940	18940	152
382	20240702	145800	875581510	18940	18940	18940	18930	882
383	20240702	145700	858880600	18950	18940	18950	18940	13
384	20240702	145600	858634360	18950	18950	18950	18950	24
385	20240702	145500	858179560	18950	18950	18950	18950	9
386	20240702	145400	858009010	18950	18950	18950	18940	51
387	20240702	145300	857042990	18950	18950	18950	18940	113
388	20240702	145200	854902730	18950	18950	18950	18940	129
389	20240702	145100	852459270	18950	18950	18950	18950	1
390	20240702	145000	852440320	18950	18950	18950	18940	229
391	20240702	144900	848102850	18950	18950	18950	18950	62
392	20240702	144800	846927950	18950	18950	18950	18950	1
393	20240702	144700	846909000	18950	18950	18950	18950	0
394	20240702	144600	846909000	18950	18950	18950	18950	16
395	20240702	144500	846605800	18960	18960	18960	18960	3
396	20240702	144400	846548920	18950	18950	18960	18950	112
397	20240702	144300	844426410	18960	18960	18960	18960	32
398	20240702	144200	843819690	18950	18960	18960	18950	6
399	20240702	144100	843705970	18960	18950	18960	18950	52
400	20240702	144000	842720550	18960	18960	18960	18950	26
401	20240702	143900	842227740	18960	18960	18960	18950	990
402	20240702	143800	823467020	18960	18970	18970	18960	98
403	20240702	143700	821608930	18970	18970	18970	18970	0
404	20240702	143600	821608930	18970	18970	18970	18970	1
405	20240702	143500	821589960	18960	18960	18960	18960	82
406	20240702	143400	820035240	18970	18970	18970	18970	5
407	20240702	143300	819940390	18970	18960	18970	18960	66
408	20240702	143200	818689000	18960	18960	18960	18950	141
409	20240702	143100	816016000	18960	18960	18960	18960	104
410	20240702	143000	814044160	18950	18950	18960	18950	85
411	20240702	142900	812433280	18960	18960	18960	18960	10
412	20240702	142800	812243680	18960	18960	18960	18960	11
413	20240702	142700	812035120	18960	18960	18960	18960	2
414	20240702	142600	811997200	18940	18940	18940	18940	24
415	20240702	142500	811542640	18950	18960	18960	18950	95
416	20240702	142400	809742350	18960	18960	18960	18960	10
417	20240702	142300	809552750	18960	18960	18960	18960	6
418	20240702	142200	809438990	18960	18960	18960	18960	10
419	20240702	142100	809249390	18960	18960	18960	18960	5
420	20240702	142000	809154590	18960	18950	18960	18950	138
421	20240702	141900	806539480	18950	18950	18950	18950	8
422	20240702	141800	806387880	18950	18950	18950	18950	8
423	20240702	141700	806236280	18940	18950	18950	18940	52
424	20240702	141600	805251390	18950	18950	18950	18950	36
425	20240702	141500	804569190	18950	18950	18950	18950	15
426	20240702	141400	804284940	18950	18960	18960	18950	531
427	20240702	141300	794222370	18950	18950	18950	18950	66
428	20240702	141200	792971670	18950	18950	18950	18950	10
429	20240702	141100	792782170	18960	18960	18960	18960	0
430	20240702	141000	792782170	18960	18960	18960	18960	13
431	20240702	140900	792535690	18960	18970	18970	18950	156
432	20240702	140800	789578170	18960	18970	18970	18960	175
433	20240702	140700	786260110	18960	18970	18970	18960	15
434	20240702	140600	785975590	18970	18970	18970	18970	2
435	20240702	140500	785937650	18970	18970	18970	18970	16
436	20240702	140400	785634130	18970	18970	18970	18970	14
437	20240702	140300	785368550	18970	18970	18970	18970	3
438	20240702	140200	785311640	18970	18970	18970	18970	1
439	20240702	140100	785292670	18970	18970	18970	18970	22
440	20240702	140000	784875330	18970	18970	18970	18970	0
441	20240702	135900	784875330	18970	18970	18970	18970	1
442	20240702	135800	784856360	18960	18960	18960	18960	24
443	20240702	135700	784401320	18970	18960	18970	18960	5
444	20240702	135600	784306510	18960	18960	18960	18960	3
445	20240702	135500	784249630	18960	18960	18960	18960	10
446	20240702	135400	784060030	18970	18970	18970	18970	0
447	20240702	135300	784060030	18970	18970	18970	18970	6
448	20240702	135200	783946210	18950	18970	18970	18950	22
449	20240702	135100	783529070	18970	18970	18970	18970	5
450	20240702	135000	783434220	18970	18970	18970	18970	2
451	20240702	134900	783396280	18970	18960	18970	18950	40
452	20240702	134800	782638030	18970	18970	18970	18950	220
453	20240702	134700	778468990	18950	18960	18960	18950	100
454	20240702	134600	776573830	18970	18970	18970	18970	0
455	20240702	134500	776573830	18970	18970	18970	18970	20
456	20240702	134400	776194430	18970	18970	18970	18970	1
457	20240702	134300	776175460	18960	18970	18970	18960	53
458	20240702	134200	775170570	18960	18960	18960	18960	63
459	20240702	134100	773976090	18960	18960	18960	18960	10
460	20240702	134000	773786490	18960	18960	18960	18950	54
461	20240702	133900	772762700	18970	18970	18970	18970	0
462	20240702	133800	772762700	18970	18970	18970	18970	5
463	20240702	133700	772667850	18970	18970	18970	18960	153
464	20240702	133600	769766440	18970	18970	18970	18970	68
465	20240702	133500	768476480	18960	18960	18960	18960	35
466	20240702	133400	767812880	18970	18970	18970	18970	0
467	20240702	133300	767812880	18970	18970	18970	18970	0
468	20240702	133200	767812880	18970	18960	18970	18960	32
469	20240702	133100	767206150	18960	18970	18970	18960	186
470	20240702	133000	763678040	18970	18960	18970	18960	46
471	20240702	132900	762805870	18960	18960	18970	18960	60
472	20240702	132800	761668260	18960	18960	18960	18960	62
473	20240702	132700	760492740	18970	18970	18980	18970	537
474	20240702	132600	750305650	18980	18980	18980	18970	15
475	20240702	132500	750021000	18970	18970	18970	18970	0
476	20240702	132400	750021000	18970	18970	18980	18970	29
477	20240702	132300	749470860	18970	18980	18980	18970	170
478	20240702	132200	746245860	18970	18970	18970	18970	0
479	20240702	132100	746245860	18970	18980	18980	18970	59
480	20240702	132000	745126610	18980	18980	18980	18980	14
481	20240702	131900	744860890	18980	18980	18980	18980	0
482	20240702	131800	744860890	18980	18980	18980	18980	0
483	20240702	131700	744860890	18980	18980	18980	18980	1
484	20240702	131600	744841910	18970	18970	18970	18970	175
485	20240702	131500	741522160	18990	18990	18990	18990	3
486	20240702	131400	741465190	18970	18970	18970	18970	3
487	20240702	131300	741408280	18950	18980	18980	18950	685
488	20240702	131200	728422600	18980	18980	18980	18970	175
489	20240702	131100	725102230	18980	18980	18980	18980	50
490	20240702	131000	724153230	18980	18990	18990	18980	692
491	20240702	130900	711019050	18990	18990	18990	18990	83
492	20240702	130800	709442880	18990	18990	18990	18990	21
493	20240702	130700	709044090	18990	19000	19000	18990	1057
494	20240702	130600	688971560	19000	19000	19000	19000	0
495	20240702	130500	688971560	19000	18990	19000	18990	9
496	20240702	130400	688800610	19000	19010	19010	19000	283
497	20240702	130300	683423510	19000	19010	19010	19000	42
498	20240702	130200	682625310	19000	19000	19000	19000	1
499	20240702	130100	682606310	19010	19010	19010	19010	5
500	20240702	130000	682511260	19010	19010	19010	19010	0
501	20240702	125900	682511260	19010	19000	19010	19000	20
502	20240702	125800	682131160	19010	19000	19010	19000	255
503	20240702	125700	677286110	19000	19000	19000	19000	100
504	20240702	125600	675386110	19010	19000	19010	19000	21
505	20240702	125500	674987100	19010	19000	19010	19000	107
506	20240702	125400	672954080	19000	19010	19010	19000	1651
507	20240702	125300	641581300	19010	19010	19010	19010	0
508	20240702	125200	641581300	19010	19010	19010	19010	21
509	20240702	125100	641182090	19010	19010	19010	19010	1
510	20240702	125000	641163080	19010	19010	19010	19010	1
511	20240702	124900	641144070	19010	19020	19020	19010	113
512	20240702	124800	638995930	19010	19010	19030	19010	181
513	20240702	124700	635555100	19010	19010	19010	19010	343
514	20240702	124600	629034670	19020	19020	19020	19020	11
515	20240702	124500	628825450	19010	19010	19010	19010	7
516	20240702	124400	628692380	19010	19020	19020	19010	300
517	20240702	124300	622988810	19020	19020	19020	19020	0
518	20240702	124200	622988810	19020	19030	19030	19020	12
519	20240702	124100	622760550	19030	19030	19030	19030	0
520	20240702	124000	622760550	19030	19020	19030	19020	20
521	20240702	123900	622380120	19010	19010	19010	19010	0
522	20240702	123800	622380120	19010	19010	19010	19010	0
523	20240702	123700	622380120	19010	19010	19010	19010	0
524	20240702	123600	622380120	19010	19010	19010	19010	0
525	20240702	123500	622380120	19010	19010	19010	19010	0
526	20240702	123400	622380120	19010	19010	19010	19010	238
527	20240702	123300	617855740	19030	19010	19030	19010	26
528	20240702	123200	617361380	19010	19020	19020	19010	102
529	20240702	123100	615422340	19020	19020	19020	19020	51
530	20240702	123000	614452320	19030	19030	19030	19030	53
531	20240702	122900	613443730	19030	19030	19030	19030	0
532	20240702	122800	613443730	19030	19030	19030	19030	0
533	20240702	122700	613443730	19030	19030	19030	19030	10
534	20240702	122600	613253430	19040	19040	19040	19040	0
535	20240702	122500	613253430	19040	19040	19040	19040	1
536	20240702	122400	613234390	19030	19030	19030	19030	0
537	20240702	122300	613234390	19030	19030	19030	19030	5
538	20240702	122200	613139240	19030	19030	19030	19030	3
539	20240702	122100	613082150	19010	19010	19010	19010	0
540	20240702	122000	613082150	19010	19010	19010	19010	0
541	20240702	121900	613082150	19010	19010	19010	19010	1
542	20240702	121800	613063140	19010	19010	19010	19010	0
543	20240702	121700	613063140	19010	19010	19010	19010	49
544	20240702	121600	612131650	19020	19020	19020	19020	67
545	20240702	121500	610857310	19030	19030	19030	19030	119
546	20240702	121400	608592740	19040	19040	19040	19040	3
547	20240702	121300	608535620	19040	19040	19040	19040	1
548	20240702	121200	608516580	19030	19030	19030	19030	181
549	20240702	121100	605072150	19030	19030	19030	19030	0
550	20240702	121000	605072150	19030	19030	19030	19030	0
551	20240702	120900	605072150	19030	19030	19030	19030	0
552	20240702	120800	605072150	19030	19030	19030	19030	5
553	20240702	120700	604977000	19030	19030	19030	19030	1
554	20240702	120600	604957970	19020	19020	19020	19020	94
555	20240702	120500	603170090	19020	19010	19020	19010	202
556	20240702	120400	599329550	19010	19010	19010	19010	110
557	20240702	120300	597238450	19010	19010	19010	19010	4
558	20240702	120200	597162410	19010	19020	19020	19010	42
559	20240702	120100	596363890	19010	19010	19010	19010	0
560	20240702	120000	596363890	19010	19010	19010	19010	0
561	20240702	115900	596363890	19010	19010	19010	19010	25
562	20240702	115800	595888640	19020	19020	19020	19020	1
563	20240702	115700	595869620	19010	19010	19010	19010	236
564	20240702	115600	591383260	19010	19020	19020	19010	33
565	20240702	115500	590755900	19010	19010	19010	19010	1
566	20240702	115400	590736890	19020	19020	19020	19020	1
567	20240702	115300	590717870	19000	19000	19000	19000	0
568	20240702	115200	590717870	19000	19000	19000	19000	0
569	20240702	115100	590717870	19000	19000	19000	19000	13
570	20240702	115000	590470870	19000	19000	19000	19000	4
571	20240702	114900	590394870	19000	19020	19020	19000	929
572	20240702	114800	572743850	19000	19010	19010	19000	242
573	20240702	114700	568143450	19010	19010	19010	19010	240
574	20240702	114600	563581050	19010	19010	19010	19010	0
575	20240702	114500	563581050	19010	19010	19010	19010	0
576	20240702	114400	563581050	19010	19010	19010	19010	14
577	20240702	114300	563314910	19010	19010	19010	19010	0
578	20240702	114200	563314910	19010	19010	19010	19010	857
579	20240702	114100	547023340	19010	19010	19010	19010	19
580	20240702	114000	546662150	19010	19010	19010	19010	2
581	20240702	113900	546624130	19010	19010	19010	19010	100
582	20240702	113800	544723130	19010	19010	19010	19010	11
583	20240702	113700	544514020	19010	19010	19010	19010	16
584	20240702	113600	544209860	19010	19020	19020	19010	200
585	20240702	113500	540407500	19030	19030	19030	19030	0
586	20240702	113400	540407500	19030	19030	19030	19030	21
587	20240702	113300	540007870	19020	19020	19020	19020	13
588	20240702	113200	539760610	19030	19030	19030	19030	10
589	20240702	113100	539570310	19030	19030	19030	19030	2
590	20240702	113000	539532250	19030	19020	19030	19020	79
591	20240702	112900	538029620	19010	19010	19010	19010	640
592	20240702	112800	525863220	19020	19020	19020	19020	100
593	20240702	112700	523961220	19020	19020	19020	19020	32
594	20240702	112600	523352580	19020	19020	19020	19020	146
595	20240702	112500	520575660	19020	19020	19020	19020	10
596	20240702	112400	520385460	19030	19030	19030	19030	11
597	20240702	112300	520176130	19030	19020	19030	19020	18
598	20240702	112200	519833750	19030	19020	19030	19020	85
599	20240702	112100	518216950	19010	19010	19010	19010	15
600	20240702	112000	517931800	19010	19010	19010	19010	1
601	20240702	111900	517912790	19020	19020	19020	19020	1
602	20240702	111800	517893770	19020	19020	19020	19020	0
603	20240702	111700	517893770	19020	19010	19020	19010	570
604	20240702	111600	507057860	19010	19020	19020	19010	14
605	20240702	111500	506791680	19020	19020	19020	19020	1
606	20240702	111400	506772660	19020	19020	19020	19020	13
607	20240702	111300	506525400	19020	19020	19020	19020	1
608	20240702	111200	506506380	19010	19010	19010	19010	1
609	20240702	111100	506487370	19010	19010	19010	19010	60
610	20240702	111000	505346770	19000	19000	19000	19000	2
611	20240702	110900	505308770	19000	19000	19000	19000	50
612	20240702	110800	504358770	19010	19010	19010	19010	3
613	20240702	110700	504301740	19020	19020	19020	19020	0
614	20240702	110600	504301740	19020	19020	19020	19020	4
615	20240702	110500	504225660	19020	19020	19020	19020	0
616	20240702	110400	504225660	19020	19010	19020	19010	11
617	20240702	110300	504016540	19010	19010	19010	19010	8
618	20240702	110200	503864460	19010	19010	19010	19010	0
619	20240702	110100	503864460	19010	19020	19020	19000	22
620	20240702	110000	503446280	19030	19030	19030	19030	1
621	20240702	105900	503427250	18990	18990	18990	18990	0
622	20240702	105800	503427250	18990	18990	18990	18990	10
623	20240702	105700	503237350	18990	19030	19030	18990	321
624	20240702	105600	497141520	18990	19000	19000	18990	406
625	20240702	105500	489431470	18990	19010	19010	18990	461
626	20240702	105400	480675350	19010	19010	19010	19010	0
627	20240702	105300	480675350	19010	19020	19020	19010	101
628	20240702	105200	478754720	19030	19040	19040	19030	66
629	20240702	105100	477498720	19030	18990	19030	18990	88
630	20240702	105000	475826160	18990	18990	18990	18990	0
631	20240702	104900	475826160	18990	19000	19000	18990	1012
632	20240702	104800	456602330	19050	19050	19050	19050	0
633	20240702	104700	456602330	19050	19050	19050	19050	0
634	20240702	104600	456602330	19050	19010	19050	19010	60
635	20240702	104500	455460750	19000	19050	19050	19000	8
636	20240702	104400	455308500	19000	19040	19040	19000	734
637	20240702	104300	441354630	19040	19050	19050	19040	11
638	20240702	104200	441145130	19050	19050	19050	19050	1
639	20240702	104100	441126080	19040	19040	19040	19040	0
640	20240702	104000	441126080	19040	19040	19040	19040	0
641	20240702	103900	441126080	19040	19040	19040	19040	0
642	20240702	103800	441126080	19040	19080	19080	19040	34
643	20240702	103700	440478430	19090	19110	19110	19090	237
644	20240702	103600	435952680	19100	19120	19120	19100	229
645	20240702	103500	431577030	19120	19120	19120	19120	80
646	20240702	103400	430047430	19120	19110	19120	19100	31
647	20240702	103300	429455240	19120	19100	19120	19100	51
648	20240702	103200	428481120	19070	19070	19070	19070	0
649	20240702	103100	428481120	19070	19040	19070	19030	276
650	20240702	103000	423222820	19040	19030	19040	19030	83
651	20240702	102900	421642600	19030	19030	19030	19030	1
652	20240702	102800	421623570	19020	19010	19020	19010	128
653	20240702	102700	419189040	19010	19010	19010	19010	175
654	20240702	102600	415862290	19010	19010	19010	19010	14
655	20240702	102500	415596150	19010	19000	19010	19000	277
656	20240702	102400	410333120	19010	19000	19010	19000	21
657	20240702	102300	409933920	19010	19010	19010	19000	27
658	20240702	102200	409420850	19010	19000	19010	19000	10
659	20240702	102100	409230800	19010	19010	19010	19010	58
660	20240702	102000	408128220	19010	19000	19010	19000	63
661	20240702	101900	406931190	19000	19000	19000	19000	84
662	20240702	101800	405335190	19000	19000	19000	19000	84
663	20240702	101700	403739190	19000	19000	19000	19000	19
664	20240702	101600	403378190	19000	19000	19000	19000	68
665	20240702	101500	402086190	19000	19000	19000	19000	137
666	20240702	101400	399483190	19000	19010	19010	19000	41
667	20240702	101300	398704180	19010	19010	19010	19010	0
668	20240702	101200	398704180	19010	19010	19010	19010	17
669	20240702	101100	398381010	19000	19000	19000	19000	10
670	20240702	101000	398191010	19000	19000	19000	19000	283
671	20240702	100900	392814010	19000	19000	19000	19000	553
672	20240702	100800	382307010	19010	19020	19020	19000	317
673	20240702	100700	376282410	19020	19020	19020	19020	18
674	20240702	100600	375940050	19020	19020	19020	19010	669
675	20240702	100500	363217080	19030	19040	19040	19030	120
676	20240702	100400	360933340	19040	19040	19040	19040	8
677	20240702	100300	360781020	19030	19040	19040	19030	113
678	20240702	100200	358630500	19040	19040	19040	19040	187
679	20240702	100100	355070020	19040	19040	19040	19040	1
680	20240702	100000	355050980	19040	19040	19040	19040	29
681	20240702	095900	354498820	19040	19040	19040	19040	94
682	20240702	095800	352709060	19040	19030	19040	19030	40
683	20240702	095700	351947850	19030	19030	19030	19030	1
684	20240702	095600	351928820	19020	19030	19030	19020	110
685	20240702	095500	349836600	19030	19040	19040	19030	15
686	20240702	095400	349551140	19050	19030	19050	19020	47
687	20240702	095300	348657100	19020	19020	19020	19020	0
688	20240702	095200	348657100	19020	19050	19050	19020	27
689	20240702	095100	348143530	19050	19050	19050	19050	3
690	20240702	095000	348086380	19050	19050	19050	19050	153
691	20240702	094900	345171730	19050	19040	19050	19020	26
692	20240702	094800	344677070	19020	19020	19030	19020	48
693	20240702	094700	343764100	19020	19020	19020	19020	1
694	20240702	094600	343745080	19010	19000	19010	19000	8
695	20240702	094500	343593070	18990	18990	18990	18990	76
696	20240702	094400	342149830	18990	19020	19020	18980	1464
697	20240702	094300	314337210	19010	19010	19010	19010	80
698	20240702	094200	312816410	19000	19020	19020	19000	285
699	20240702	094100	307397630	19020	19020	19020	19000	276
700	20240702	094000	302152810	19020	19030	19030	19000	1493
701	20240702	093900	273747190	19060	19060	19060	19030	244
702	20240702	093800	269101100	19050	19070	19070	19050	269
703	20240702	093700	263976240	19060	19060	19060	19060	86
704	20240702	093600	262337080	19060	19060	19060	19050	30
705	20240702	093500	261765510	19100	19100	19100	19100	350
706	20240702	093400	255080510	19100	19090	19100	19030	455
707	20240702	093300	246408770	19160	19110	19160	19100	307
708	20240702	093200	240531510	19130	19130	19130	19090	908
709	20240702	093100	223186050	19130	19130	19130	19110	1732
710	20240702	093000	190066530	19130	19130	19130	19130	101
711	20240702	092900	188134400	19130	19170	19170	19130	3066
712	20240702	092800	129413460	19170	19200	19200	19170	8
713	20240702	092700	129260070	19160	19170	19170	19160	371
714	20240702	092600	122151140	19160	19160	19160	19160	100
715	20240702	092500	120235140	19160	19240	19240	19160	55
716	20240702	092400	119177340	19160	19170	19230	19160	129
717	20240702	092300	116703110	19170	19170	19210	19160	53
718	20240702	092200	115685470	19160	19220	19220	19160	293
719	20240702	092100	110068410	19220	19170	19220	19170	37
720	20240702	092000	109358770	19220	19220	19230	19220	814
721	20240702	091900	93710670	19220	19180	19220	19170	565
722	20240702	091800	82868660	19170	19170	19170	19170	0
723	20240702	091700	82868660	19170	19170	19170	19170	6
724	20240702	091600	82753640	19180	19180	19180	19180	7
725	20240702	091500	82619380	19170	19180	19180	19170	200
726	20240702	091400	78785360	19170	19170	19170	19170	0
727	20240702	091300	78785360	19170	19170	19170	19170	194
728	20240702	091200	75066380	19170	19170	19170	19170	157
729	20240702	091100	72056690	19170	19180	19180	19170	38
730	20240702	091000	71328070	19180	19180	19180	19180	4
731	20240702	090900	71251350	19250	19230	19250	19170	2350
732	20240702	090800	26122160	19240	19250	19250	19240	58
733	20240702	090700	25006040	19250	19260	19260	19220	272
734	20240702	090600	19773040	19260	19310	19310	19250	448
735	20240702	090500	11137580	19300	19300	19300	19300	22
736	20240702	090400	10712980	19280	19280	19280	19280	20
737	20240702	090300	10327380	19280	19270	19280	19270	106
738	20240702	090200	8284750	19260	19260	19260	19260	30
739	20240702	090100	7706950	19400	19400	19400	19400	1
740	20240702	090000	7687550	19400	19210	19470	19210	400