KissMeData/119860/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202300	1315888840	18000	18000	18000	18000	341
3	20240703	202200	1315888840	18000	18000	18000	18000	0
4	20240703	202100	1315888840	18000	18000	18000	18000	0
5	20240703	202000	1315888840	18000	18000	18000	18000	0
6	20240703	201900	1315888840	18000	18000	18000	18000	0
7	20240703	201800	1315888840	18000	18000	18000	18000	0
8	20240703	201700	1315888840	18000	18000	18000	18000	0
9	20240703	201600	1315888840	18000	18000	18000	18000	0
10	20240703	201500	1315888840	18000	18000	18000	18000	0
11	20240703	201400	1315888840	18000	18000	18000	18000	0
12	20240703	201300	1315888840	18000	18000	18000	18000	0
13	20240703	201200	1315888840	18000	18000	18000	18000	0
14	20240703	201100	1315888840	18000	18000	18000	18000	0
15	20240703	201000	1315888840	18000	18000	18000	18000	0
16	20240703	200900	1315888840	18000	18000	18000	18000	0
17	20240703	200800	1315888840	18000	18000	18000	18000	0
18	20240703	200700	1315888840	18000	18000	18000	18000	0
19	20240703	200600	1315888840	18000	18000	18000	18000	0
20	20240703	200500	1315888840	18000	18000	18000	18000	0
21	20240703	200400	1315888840	18000	18000	18000	18000	0
22	20240703	200300	1315888840	18000	18000	18000	18000	0
23	20240703	200200	1315888840	18000	18000	18000	18000	0
24	20240703	200100	1315888840	18000	18000	18000	18000	0
25	20240703	200000	1315888840	18000	18000	18000	18000	0
26	20240703	195900	1315888840	18000	18000	18000	18000	0
27	20240703	195800	1315888840	18000	18000	18000	18000	0
28	20240703	195700	1315888840	18000	18000	18000	18000	0
29	20240703	195600	1315888840	18000	18000	18000	18000	0
30	20240703	195500	1315888840	18000	18000	18000	18000	0
31	20240703	195400	1315888840	18000	18000	18000	18000	0
32	20240703	195300	1315888840	18000	18000	18000	18000	341
33	20240703	195200	1315888840	18000	18000	18000	18000	0
34	20240703	195100	1315888840	18000	18000	18000	18000	0
35	20240703	195000	1315888840	18000	18000	18000	18000	0
36	20240703	194900	1315888840	18000	18000	18000	18000	0
37	20240703	194800	1315888840	18000	18000	18000	18000	0
38	20240703	194700	1315888840	18000	18000	18000	18000	0
39	20240703	194600	1315888840	18000	18000	18000	18000	0
40	20240703	194500	1315888840	18000	18000	18000	18000	0
41	20240703	194400	1315888840	18000	18000	18000	18000	0
42	20240703	194300	1315888840	18000	18000	18000	18000	0
43	20240703	194200	1315888840	18000	18000	18000	18000	0
44	20240703	194100	1315888840	18000	18000	18000	18000	0
45	20240703	194000	1315888840	18000	18000	18000	18000	0
46	20240703	193900	1315888840	18000	18000	18000	18000	0
47	20240703	193800	1315888840	18000	18000	18000	18000	0
48	20240703	193700	1315888840	18000	18000	18000	18000	0
49	20240703	193600	1315888840	18000	18000	18000	18000	0
50	20240703	193500	1315888840	18000	18000	18000	18000	0
51	20240703	193400	1315888840	18000	18000	18000	18000	0
52	20240703	193300	1315888840	18000	18000	18000	18000	0
53	20240703	193200	1315888840	18000	18000	18000	18000	0
54	20240703	193100	1315888840	18000	18000	18000	18000	0
55	20240703	193000	1315888840	18000	18000	18000	18000	0
56	20240703	192900	1315888840	18000	18000	18000	18000	0
57	20240703	192800	1315888840	18000	18000	18000	18000	0
58	20240703	192700	1315888840	18000	18000	18000	18000	0
59	20240703	192600	1315888840	18000	18000	18000	18000	0
60	20240703	192500	1315888840	18000	18000	18000	18000	0
61	20240703	192400	1315888840	18000	18000	18000	18000	0
62	20240703	192300	1315888840	18000	18000	18000	18000	341
63	20240703	192200	1315888840	18000	18000	18000	18000	0
64	20240703	192100	1315888840	18000	18000	18000	18000	0
65	20240703	192000	1315888840	18000	18000	18000	18000	0
66	20240703	191900	1315888840	18000	18000	18000	18000	0
67	20240703	191800	1315888840	18000	18000	18000	18000	0
68	20240703	191700	1315888840	18000	18000	18000	18000	0
69	20240703	191600	1315888840	18000	18000	18000	18000	0
70	20240703	191500	1315888840	18000	18000	18000	18000	0
71	20240703	191400	1315888840	18000	18000	18000	18000	0
72	20240703	191300	1315888840	18000	18000	18000	18000	0
73	20240703	191200	1315888840	18000	18000	18000	18000	0
74	20240703	191100	1315888840	18000	18000	18000	18000	0
75	20240703	191000	1315888840	18000	18000	18000	18000	0
76	20240703	190900	1315888840	18000	18000	18000	18000	0
77	20240703	190800	1315888840	18000	18000	18000	18000	0
78	20240703	190700	1315888840	18000	18000	18000	18000	0
79	20240703	190600	1315888840	18000	18000	18000	18000	0
80	20240703	190500	1315888840	18000	18000	18000	18000	0
81	20240703	190400	1315888840	18000	18000	18000	18000	0
82	20240703	190300	1315888840	18000	18000	18000	18000	0
83	20240703	190200	1315888840	18000	18000	18000	18000	0
84	20240703	190100	1315888840	18000	18000	18000	18000	0
85	20240703	190000	1315888840	18000	18000	18000	18000	0
86	20240703	185900	1315888840	18000	18000	18000	18000	0
87	20240703	185800	1315888840	18000	18000	18000	18000	0
88	20240703	185700	1315888840	18000	18000	18000	18000	0
89	20240703	185600	1315888840	18000	18000	18000	18000	0
90	20240703	185500	1315888840	18000	18000	18000	18000	0
91	20240703	185400	1315888840	18000	18000	18000	18000	0
92	20240703	185300	1315888840	18000	18000	18000	18000	341
93	20240703	185200	1315888840	18000	18000	18000	18000	0
94	20240703	185100	1315888840	18000	18000	18000	18000	0
95	20240703	185000	1315888840	18000	18000	18000	18000	0
96	20240703	184900	1315888840	18000	18000	18000	18000	0
97	20240703	184800	1315888840	18000	18000	18000	18000	0
98	20240703	184700	1315888840	18000	18000	18000	18000	0
99	20240703	184600	1315888840	18000	18000	18000	18000	0
100	20240703	184500	1315888840	18000	18000	18000	18000	0
101	20240703	184400	1315888840	18000	18000	18000	18000	0
102	20240703	184300	1315888840	18000	18000	18000	18000	0
103	20240703	184200	1315888840	18000	18000	18000	18000	0
104	20240703	184100	1315888840	18000	18000	18000	18000	0
105	20240703	184000	1315888840	18000	18000	18000	18000	0
106	20240703	183900	1315888840	18000	18000	18000	18000	0
107	20240703	183800	1315888840	18000	18000	18000	18000	0
108	20240703	183700	1315888840	18000	18000	18000	18000	0
109	20240703	183600	1315888840	18000	18000	18000	18000	0
110	20240703	183500	1315888840	18000	18000	18000	18000	0
111	20240703	183400	1315888840	18000	18000	18000	18000	0
112	20240703	183300	1315888840	18000	18000	18000	18000	0
113	20240703	183200	1315888840	18000	18000	18000	18000	0
114	20240703	183100	1315888840	18000	18000	18000	18000	0
115	20240703	183000	1315888840	18000	18000	18000	18000	0
116	20240703	182900	1315888840	18000	18000	18000	18000	0
117	20240703	182800	1315888840	18000	18000	18000	18000	0
118	20240703	182700	1315888840	18000	18000	18000	18000	0
119	20240703	182600	1315888840	18000	18000	18000	18000	0
120	20240703	182500	1315888840	18000	18000	18000	18000	0
121	20240703	182400	1315888840	18000	18000	18000	18000	0
122	20240703	182300	1315888840	18000	18000	18000	18000	341
123	20240703	182200	1315888840	18000	18000	18000	18000	0
124	20240703	182100	1315888840	18000	18000	18000	18000	0
125	20240703	182000	1315888840	18000	18000	18000	18000	0
126	20240703	181900	1315888840	18000	18000	18000	18000	0
127	20240703	181800	1315888840	18000	18000	18000	18000	0
128	20240703	181700	1315888840	18000	18000	18000	18000	0
129	20240703	181600	1315888840	18000	18000	18000	18000	0
130	20240703	181500	1315888840	18000	18000	18000	18000	0
131	20240703	181400	1315888840	18000	18000	18000	18000	0
132	20240703	181300	1315888840	18000	18000	18000	18000	0
133	20240703	181200	1315888840	18000	18000	18000	18000	0
134	20240703	181100	1315888840	18000	18000	18000	18000	0
135	20240703	181000	1315888840	18000	18000	18000	18000	0
136	20240703	180900	1315888840	18000	18000	18000	18000	0
137	20240703	180800	1315888840	18000	18000	18000	18000	0
138	20240703	180700	1315888840	18000	18000	18000	18000	0
139	20240703	180600	1315888840	18000	18000	18000	18000	0
140	20240703	180500	1315888840	18000	18000	18000	18000	0
141	20240703	180400	1315888840	18000	18000	18000	18000	0
142	20240703	180300	1315888840	18000	18000	18000	18000	0
143	20240703	180200	1315888840	18000	18000	18000	18000	0
144	20240703	180100	1315888840	18000	18000	18000	18000	0
145	20240703	180000	1315888840	18000	18000	18000	18000	0
146	20240703	175900	1315888840	18000	18000	18000	18000	0
147	20240703	175800	1315888840	18000	18000	18000	18000	0
148	20240703	175700	1315888840	18000	18000	18000	18000	0
149	20240703	175600	1315888840	18000	18000	18000	18000	0
150	20240703	175500	1315888840	18000	18000	18000	18000	0
151	20240703	175400	1315888840	18000	18000	18000	18000	0
152	20240703	175300	1315888840	18000	18000	18000	18000	341
153	20240703	175200	1315888840	18000	18000	18000	18000	0
154	20240703	175100	1315888840	18000	18000	18000	18000	0
155	20240703	175000	1315888840	18000	18000	18000	18000	0
156	20240703	174900	1315888840	18000	18000	18000	18000	0
157	20240703	174800	1315888840	18000	18000	18000	18000	0
158	20240703	174700	1315888840	18000	18000	18000	18000	0
159	20240703	174600	1315888840	18000	18000	18000	18000	0
160	20240703	174500	1315888840	18000	18000	18000	18000	0
161	20240703	174400	1315888840	18000	18000	18000	18000	0
162	20240703	174300	1315888840	18000	18000	18000	18000	0
163	20240703	174200	1315888840	18000	18000	18000	18000	0
164	20240703	174100	1315888840	18000	18000	18000	18000	0
165	20240703	174000	1315888840	18000	18000	18000	18000	0
166	20240703	173900	1315888840	18000	18000	18000	18000	0
167	20240703	173800	1315888840	18000	18000	18000	18000	0
168	20240703	173700	1315888840	18000	18000	18000	18000	0
169	20240703	173600	1315888840	18000	18000	18000	18000	0
170	20240703	173500	1315888840	18000	18000	18000	18000	0
171	20240703	173400	1315888840	18000	18000	18000	18000	0
172	20240703	173300	1315888840	18000	18000	18000	18000	0
173	20240703	173200	1315888840	18000	18000	18000	18000	0
174	20240703	173100	1315888840	18000	18000	18000	18000	0
175	20240703	173000	1315888840	18000	18000	18000	18000	0
176	20240703	172900	1315888840	18000	18000	18000	18000	0
177	20240703	172800	1315888840	18000	18000	18000	18000	0
178	20240703	172700	1315888840	18000	18000	18000	18000	0
179	20240703	172600	1315888840	18000	18000	18000	18000	0
180	20240703	172500	1315888840	18000	18000	18000	18000	0
181	20240703	172400	1315888840	18000	18000	18000	18000	0
182	20240703	172300	1315888840	18000	18000	18000	18000	341
183	20240703	172200	1315888840	18000	18000	18000	18000	0
184	20240703	172100	1315888840	18000	18000	18000	18000	0
185	20240703	172000	1315888840	18000	18000	18000	18000	0
186	20240703	171900	1315888840	18000	18000	18000	18000	0
187	20240703	171800	1315888840	18000	18000	18000	18000	0
188	20240703	171700	1315888840	18000	18000	18000	18000	0
189	20240703	171600	1315888840	18000	18000	18000	18000	0
190	20240703	171500	1315888840	18000	18000	18000	18000	0
191	20240703	171400	1315888840	18000	18000	18000	18000	0
192	20240703	171300	1315888840	18000	18000	18000	18000	0
193	20240703	171200	1315888840	18000	18000	18000	18000	0
194	20240703	171100	1315888840	18000	18000	18000	18000	0
195	20240703	171000	1315888840	18000	18000	18000	18000	0
196	20240703	170900	1315888840	18000	18000	18000	18000	0
197	20240703	170800	1315888840	18000	18000	18000	18000	0
198	20240703	170700	1315888840	18000	18000	18000	18000	0
199	20240703	170600	1315888840	18000	18000	18000	18000	0
200	20240703	170500	1315888840	18000	18000	18000	18000	0
201	20240703	170400	1315888840	18000	18000	18000	18000	0
202	20240703	170300	1315888840	18000	18000	18000	18000	0
203	20240703	170200	1315888840	18000	18000	18000	18000	0
204	20240703	170100	1315888840	18000	18000	18000	18000	0
205	20240703	170000	1315888840	18000	18000	18000	18000	0
206	20240703	165900	1315888840	18000	18000	18000	18000	0
207	20240703	165800	1315888840	18000	18000	18000	18000	0
208	20240703	165700	1315888840	18000	18000	18000	18000	0
209	20240703	165600	1315888840	18000	18000	18000	18000	0
210	20240703	165500	1315888840	18000	18000	18000	18000	0
211	20240703	165400	1315888840	18000	18000	18000	18000	0
212	20240703	165300	1315888840	18000	18000	18000	18000	341
213	20240703	165200	1315888840	18000	18000	18000	18000	0
214	20240703	165100	1315888840	18000	18000	18000	18000	0
215	20240703	165000	1315888840	18000	18000	18000	18000	0
216	20240703	164900	1315888840	18000	18000	18000	18000	0
217	20240703	164800	1315888840	18000	18000	18000	18000	0
218	20240703	164700	1315888840	18000	18000	18000	18000	0
219	20240703	164600	1315888840	18000	18000	18000	18000	0
220	20240703	164500	1315888840	18000	18000	18000	18000	0
221	20240703	164400	1315888840	18000	18000	18000	18000	0
222	20240703	164300	1315888840	18000	18000	18000	18000	0
223	20240703	164200	1315888840	18000	18000	18000	18000	0
224	20240703	164100	1315888840	18000	18000	18000	18000	0
225	20240703	164000	1315888840	18000	18000	18000	18000	0
226	20240703	163900	1315888840	18000	18000	18000	18000	0
227	20240703	163800	1315888840	18000	18000	18000	18000	0
228	20240703	163700	1315888840	18000	18000	18000	18000	0
229	20240703	163600	1315888840	18000	18000	18000	18000	0
230	20240703	163500	1315888840	18000	18000	18000	18000	0
231	20240703	163400	1315888840	18000	18000	18000	18000	0
232	20240703	163300	1315888840	18000	18000	18000	18000	0
233	20240703	163200	1315888840	18000	18000	18000	18000	0
234	20240703	163100	1315888840	18000	18000	18000	18000	0
235	20240703	163000	1315888840	18000	18000	18000	18000	0
236	20240703	162900	1315888840	18000	18000	18000	18000	0
237	20240703	162800	1315888840	18000	18000	18000	18000	0
238	20240703	162700	1315888840	18000	18000	18000	18000	0
239	20240703	162600	1315888840	18000	18000	18000	18000	0
240	20240703	162500	1315888840	18000	18000	18000	18000	0
241	20240703	162400	1315888840	18000	18000	18000	18000	0
242	20240703	162300	1315888840	18000	18000	18000	18000	341
243	20240703	162200	1315888840	18000	18000	18000	18000	0
244	20240703	162100	1315888840	18000	18000	18000	18000	0
245	20240703	162000	1315888840	18000	18000	18000	18000	0
246	20240703	161900	1315888840	18000	18000	18000	18000	0
247	20240703	161800	1315888840	18000	18000	18000	18000	0
248	20240703	161700	1315888840	18000	18000	18000	18000	0
249	20240703	161600	1315888840	18000	18000	18000	18000	0
250	20240703	161500	1315888840	18000	18000	18000	18000	0
251	20240703	161400	1315888840	18000	18000	18000	18000	0
252	20240703	161300	1315888840	18000	18000	18000	18000	0
253	20240703	161200	1315888840	18000	18000	18000	18000	0
254	20240703	161100	1315888840	18000	18000	18000	18000	0
255	20240703	161000	1315888840	18000	18000	18000	18000	0
256	20240703	160900	1315888840	18000	18000	18000	18000	0
257	20240703	160800	1315888840	18000	18000	18000	18000	0
258	20240703	160700	1315888840	18000	18000	18000	18000	0
259	20240703	160600	1315888840	18000	18000	18000	18000	0
260	20240703	160500	1315888840	18000	18000	18000	18000	0
261	20240703	160400	1315888840	18000	18000	18000	18000	0
262	20240703	160300	1315888840	18000	18000	18000	18000	0
263	20240703	160200	1315888840	18000	18000	18000	18000	0
264	20240703	160100	1315888840	18000	18000	18000	18000	0
265	20240703	160000	1315888840	18000	18000	18000	18000	0
266	20240703	155900	1315888840	18000	18000	18000	18000	0
267	20240703	155800	1315888840	18000	18000	18000	18000	0
268	20240703	155700	1315888840	18000	18000	18000	18000	0
269	20240703	155600	1315888840	18000	18000	18000	18000	0
270	20240703	155500	1315888840	18000	18000	18000	18000	0
271	20240703	155400	1315888840	18000	18000	18000	18000	0
272	20240703	155300	1315888840	18000	18000	18000	18000	341
273	20240703	155200	1315888840	18000	18000	18000	18000	0
274	20240703	155100	1315888840	18000	18000	18000	18000	0
275	20240703	155000	1315888840	18000	18000	18000	18000	0
276	20240703	154900	1315888840	18000	18000	18000	18000	0
277	20240703	154800	1315888840	18000	18000	18000	18000	0
278	20240703	154700	1315888840	18000	18000	18000	18000	0
279	20240703	154600	1315888840	18000	18000	18000	18000	0
280	20240703	154500	1315888840	18000	18000	18000	18000	0
281	20240703	154400	1315888840	18000	18000	18000	18000	0
282	20240703	154300	1315888840	18000	18000	18000	18000	0
283	20240703	154200	1315888840	18000	18000	18000	18000	0
284	20240703	154100	1315888840	18000	18000	18000	18000	0
285	20240703	154000	1315888840	18000	18000	18000	18000	0
286	20240703	153900	1315888840	18000	18000	18000	18000	0
287	20240703	153800	1315888840	18000	18000	18000	18000	0
288	20240703	153700	1315888840	18000	18000	18000	18000	0
289	20240703	153600	1315888840	18000	18000	18000	18000	0
290	20240703	153500	1315888840	18000	18000	18000	18000	0
291	20240703	153400	1315888840	18000	18000	18000	18000	0
292	20240703	153300	1315888840	18000	18000	18000	18000	0
293	20240703	153200	1315888840	18000	18000	18000	18000	0
294	20240703	153100	1315888840	18000	18000	18000	18000	0
295	20240703	153000	1315888840	18000	18000	18000	18000	341
296	20240703	152900	1309750840	18010	18010	18010	18010	0
297	20240703	152800	1309750840	18010	18010	18010	18010	0
298	20240703	152700	1309750840	18010	18010	18010	18010	0
299	20240703	152600	1309750840	18010	18010	18010	18010	0
300	20240703	152500	1309750840	18010	18010	18010	18010	0
301	20240703	152400	1309750840	18010	18010	18010	18010	0
302	20240703	152300	1309750840	18010	18010	18010	18010	0
303	20240703	152200	1309750840	18010	18010	18010	18010	0
304	20240703	152100	1309750840	18010	18010	18010	18010	0
305	20240703	152000	1309750840	18010	18010	18010	18010	0
306	20240703	151900	1309750840	18010	18000	18010	18000	1612
307	20240703	151800	1280733130	18010	18000	18010	18000	1060
308	20240703	151700	1261651860	18000	18000	18000	18000	10
309	20240703	151600	1261471860	18000	18000	18000	18000	10
310	20240703	151500	1261291860	18000	18000	18000	18000	5
311	20240703	151400	1261201860	18000	18000	18000	18000	0
312	20240703	151300	1261201860	18000	18000	18000	18000	10
313	20240703	151200	1261021860	18010	18010	18010	18010	0
314	20240703	151100	1261021860	18010	18000	18010	18000	2619
315	20240703	151000	1213876460	18010	18010	18010	18010	0
316	20240703	150900	1213876460	18010	18010	18010	18010	82
317	20240703	150800	1212399640	18010	18010	18010	18010	0
318	20240703	150700	1212399640	18010	18010	18010	18010	82
319	20240703	150600	1210922820	18010	18010	18010	18010	112
320	20240703	150500	1208905700	18000	18000	18000	18000	0
321	20240703	150400	1208905700	18000	18000	18000	18000	0
322	20240703	150300	1208905700	18000	18000	18000	18000	143
323	20240703	150200	1206331700	18010	18010	18010	18010	0
324	20240703	150100	1206331700	18010	18010	18010	18010	0
325	20240703	150000	1206331700	18010	18010	18010	18010	0
326	20240703	145900	1206331700	18010	18010	18010	18010	205
327	20240703	145800	1202639650	18000	18000	18000	18000	0
328	20240703	145700	1202639650	18000	18000	18000	18000	91
329	20240703	145600	1201001650	18010	18010	18010	18010	1
330	20240703	145500	1200983640	18000	18000	18000	18000	2
331	20240703	145400	1200947640	18000	18000	18000	18000	0
332	20240703	145300	1200947640	18000	18000	18010	18000	205
333	20240703	145200	1197256420	18010	18010	18010	18010	0
334	20240703	145100	1197256420	18010	18010	18010	18010	1
335	20240703	145000	1197238410	18010	18010	18010	18010	0
336	20240703	144900	1197238410	18010	18010	18010	18010	0
337	20240703	144800	1197238410	18010	18010	18010	18010	33
338	20240703	144700	1196644080	18010	18010	18010	18010	0
339	20240703	144600	1196644080	18010	18010	18010	18010	33
340	20240703	144500	1196049750	18010	18000	18010	18000	1172
341	20240703	144400	1174952690	18010	18000	18010	18000	325
342	20240703	144300	1169101540	18010	18010	18010	18010	34
343	20240703	144200	1168489200	18000	18000	18000	18000	185
344	20240703	144100	1165159200	18010	18010	18010	18010	0
345	20240703	144000	1165159200	18010	18010	18010	18010	0
346	20240703	143900	1165159200	18010	18010	18010	18010	0
347	20240703	143800	1165159200	18010	18010	18010	18010	0
348	20240703	143700	1165159200	18010	18010	18010	18010	41
349	20240703	143600	1164420790	18000	18000	18000	18000	0
350	20240703	143500	1164420790	18000	18000	18000	18000	0
351	20240703	143400	1164420790	18000	18000	18000	18000	0
352	20240703	143300	1164420790	18000	18000	18000	18000	19
353	20240703	143200	1164078790	18000	18000	18000	18000	50
354	20240703	143100	1163178790	18000	18000	18000	18000	49
355	20240703	143000	1162296790	18000	18000	18000	18000	200
356	20240703	142900	1158696790	18000	18000	18000	18000	87
357	20240703	142800	1157130790	18000	18000	18000	18000	0
358	20240703	142700	1157130790	18000	18000	18000	18000	0
359	20240703	142600	1157130790	18000	18000	18000	18000	347
360	20240703	142500	1150884790	18000	18000	18000	18000	74
361	20240703	142400	1149552790	18000	18000	18000	18000	0
362	20240703	142300	1149552790	18000	18000	18000	18000	0
363	20240703	142200	1149552790	18000	18000	18000	18000	0
364	20240703	142100	1149552790	18000	18000	18000	18000	0
365	20240703	142000	1149552790	18000	18000	18000	18000	0
366	20240703	141900	1149552790	18000	18000	18000	18000	0
367	20240703	141800	1149552790	18000	18000	18000	18000	0
368	20240703	141700	1149552790	18000	18000	18000	18000	7
369	20240703	141600	1149426790	18010	18010	18010	18010	0
370	20240703	141500	1149426790	18010	18010	18010	18010	0
371	20240703	141400	1149426790	18010	18010	18010	18010	0
372	20240703	141300	1149426790	18010	18010	18010	18010	0
373	20240703	141200	1149426790	18010	18010	18010	18010	0
374	20240703	141100	1149426790	18010	18010	18010	18010	0
375	20240703	141000	1149426790	18010	18000	18010	18000	535
376	20240703	140900	1139795580	18000	18000	18000	18000	0
377	20240703	140800	1139795580	18000	18000	18000	18000	0
378	20240703	140700	1139795580	18000	18000	18000	18000	42
379	20240703	140600	1139039580	18000	18000	18000	18000	113
380	20240703	140500	1137005580	18000	18000	18000	18000	0
381	20240703	140400	1137005580	18000	18000	18000	18000	0
382	20240703	140300	1137005580	18000	18000	18000	18000	0
383	20240703	140200	1137005580	18000	18000	18000	18000	0
384	20240703	140100	1137005580	18000	18010	18010	18000	2
385	20240703	140000	1136969570	18000	18000	18000	18000	0
386	20240703	135900	1136969570	18000	18000	18000	18000	0
387	20240703	135800	1136969570	18000	18000	18000	18000	682
388	20240703	135700	1124693570	18010	18010	18010	18010	0
389	20240703	135600	1124693570	18010	18010	18010	18010	0
390	20240703	135500	1124693570	18010	18000	18010	18000	456
391	20240703	135400	1116484420	18000	18000	18000	18000	0
392	20240703	135300	1116484420	18000	18000	18000	18000	0
393	20240703	135200	1116484420	18000	18000	18000	18000	0
394	20240703	135100	1116484420	18000	18000	18000	18000	0
395	20240703	135000	1116484420	18000	18000	18000	18000	3
396	20240703	134900	1116430420	18000	18000	18000	18000	0
397	20240703	134800	1116430420	18000	18000	18000	18000	0
398	20240703	134700	1116430420	18000	18000	18000	18000	0
399	20240703	134600	1116430420	18000	18000	18000	18000	0
400	20240703	134500	1116430420	18000	18000	18000	18000	100
401	20240703	134400	1114630420	18000	18000	18000	18000	314
402	20240703	134300	1108978420	18010	18010	18010	18010	0
403	20240703	134200	1108978420	18010	18010	18010	18010	0
404	20240703	134100	1108978420	18010	18010	18010	18010	0
405	20240703	134000	1108978420	18010	18000	18010	18000	315
406	20240703	133900	1103307330	18000	18000	18000	18000	0
407	20240703	133800	1103307330	18000	18000	18000	18000	0
408	20240703	133700	1103307330	18000	18000	18000	18000	0
409	20240703	133600	1103307330	18000	18000	18000	18000	0
410	20240703	133500	1103307330	18000	18000	18000	18000	0
411	20240703	133400	1103307330	18000	18000	18000	18000	0
412	20240703	133300	1103307330	18000	18000	18000	18000	0
413	20240703	133200	1103307330	18000	18000	18000	18000	510
414	20240703	133100	1094127330	18000	18000	18000	18000	0
415	20240703	133000	1094127330	18000	18000	18000	18000	0
416	20240703	132900	1094127330	18000	18000	18000	18000	0
417	20240703	132800	1094127330	18000	18000	18000	18000	0
418	20240703	132700	1094127330	18000	18000	18000	18000	0
419	20240703	132600	1094127330	18000	18000	18000	18000	0
420	20240703	132500	1094127330	18000	18000	18000	18000	0
421	20240703	132400	1094127330	18000	18000	18000	18000	0
422	20240703	132300	1094127330	18000	18000	18000	18000	913
423	20240703	132200	1077693330	18000	18000	18000	18000	0
424	20240703	132100	1077693330	18000	18000	18000	18000	1
425	20240703	132000	1077675330	18000	18000	18000	18000	10
426	20240703	131900	1077495330	18000	18000	18000	18000	0
427	20240703	131800	1077495330	18000	18000	18000	18000	0
428	20240703	131700	1077495330	18000	18000	18000	18000	202
429	20240703	131600	1073859330	18000	18000	18000	18000	0
430	20240703	131500	1073859330	18000	18000	18000	18000	0
431	20240703	131400	1073859330	18000	18000	18000	18000	0
432	20240703	131300	1073859330	18000	18000	18000	18000	0
433	20240703	131200	1073859330	18000	18000	18000	18000	0
434	20240703	131100	1073859330	18000	18000	18000	18000	6
435	20240703	131000	1073751330	18000	18000	18000	18000	0
436	20240703	130900	1073751330	18000	18000	18000	18000	0
437	20240703	130800	1073751330	18000	18000	18000	18000	0
438	20240703	130700	1073751330	18000	18000	18000	18000	0
439	20240703	130600	1073751330	18000	18000	18000	18000	0
440	20240703	130500	1073751330	18000	18000	18000	18000	5
441	20240703	130400	1073661330	18000	18000	18000	18000	0
442	20240703	130300	1073661330	18000	18000	18000	18000	0
443	20240703	130200	1073661330	18000	18000	18000	18000	0
444	20240703	130100	1073661330	18000	18000	18000	18000	1
445	20240703	130000	1073643330	18000	18000	18000	18000	0
446	20240703	125900	1073643330	18000	18000	18000	18000	0
447	20240703	125800	1073643330	18000	18000	18000	18000	0
448	20240703	125700	1073643330	18000	18000	18000	18000	0
449	20240703	125600	1073643330	18000	18000	18000	18000	0
450	20240703	125500	1073643330	18000	18000	18000	18000	50
451	20240703	125400	1072743330	18000	18000	18000	18000	0
452	20240703	125300	1072743330	18000	18000	18000	18000	0
453	20240703	125200	1072743330	18000	18000	18000	18000	90
454	20240703	125100	1071123330	18000	18000	18000	18000	23
455	20240703	125000	1070709330	18000	18000	18000	18000	3
456	20240703	124900	1070655330	18000	18000	18000	18000	25
457	20240703	124800	1070205330	18000	18000	18000	18000	1
458	20240703	124700	1070187330	18000	18000	18000	18000	0
459	20240703	124600	1070187330	18000	18000	18000	18000	0
460	20240703	124500	1070187330	18000	18000	18000	18000	5
461	20240703	124400	1070097330	18000	18000	18000	18000	0
462	20240703	124300	1070097330	18000	18000	18000	18000	0
463	20240703	124200	1070097330	18000	18000	18000	18000	318
464	20240703	124100	1064373330	18010	18010	18010	18010	0
465	20240703	124000	1064373330	18010	18010	18010	18010	0
466	20240703	123900	1064373330	18010	18010	18010	18010	0
467	20240703	123800	1064373330	18010	18010	18010	18010	0
468	20240703	123700	1064373330	18010	18010	18010	18010	0
469	20240703	123600	1064373330	18010	18010	18010	18010	0
470	20240703	123500	1064373330	18010	18010	18010	18010	0
471	20240703	123400	1064373330	18010	18010	18010	18010	1
472	20240703	123300	1064355320	18010	18010	18010	18010	0
473	20240703	123200	1064355320	18010	18010	18010	18010	0
474	20240703	123100	1064355320	18010	18010	18010	18010	0
475	20240703	123000	1064355320	18010	18010	18010	18010	0
476	20240703	122900	1064355320	18010	18010	18010	18010	0
477	20240703	122800	1064355320	18010	18010	18010	18010	0
478	20240703	122700	1064355320	18010	18010	18010	18010	0
479	20240703	122600	1064355320	18010	18010	18010	18010	0
480	20240703	122500	1064355320	18010	18000	18010	18000	1649
481	20240703	122400	1034672140	18000	18000	18000	18000	0
482	20240703	122300	1034672140	18000	18000	18000	18000	0
483	20240703	122200	1034672140	18000	18000	18000	18000	0
484	20240703	122100	1034672140	18000	18000	18000	18000	0
485	20240703	122000	1034672140	18000	18000	18000	18000	0
486	20240703	121900	1034672140	18000	18000	18000	18000	1
487	20240703	121800	1034654140	18000	18000	18000	18000	0
488	20240703	121700	1034654140	18000	18000	18000	18000	0
489	20240703	121600	1034654140	18000	18000	18000	18000	1
490	20240703	121500	1034636140	18000	18000	18000	18000	0
491	20240703	121400	1034636140	18000	18000	18000	18000	91
492	20240703	121300	1032998140	18000	18000	18000	18000	0
493	20240703	121200	1032998140	18000	18000	18000	18000	0
494	20240703	121100	1032998140	18000	18000	18000	18000	0
495	20240703	121000	1032998140	18000	18000	18000	18000	0
496	20240703	120900	1032998140	18000	18000	18000	18000	111
497	20240703	120800	1031000140	18000	18000	18000	18000	0
498	20240703	120700	1031000140	18000	18000	18000	18000	43
499	20240703	120600	1030226140	18000	18000	18000	18000	0
500	20240703	120500	1030226140	18000	18000	18000	18000	0
501	20240703	120400	1030226140	18000	18000	18000	18000	0
502	20240703	120300	1030226140	18000	18000	18000	18000	0
503	20240703	120200	1030226140	18000	18000	18000	18000	0
504	20240703	120100	1030226140	18000	18000	18000	18000	3
505	20240703	120000	1030172140	18000	18000	18000	18000	0
506	20240703	115900	1030172140	18000	18000	18000	18000	202
507	20240703	115800	1026536140	18000	18000	18000	18000	0
508	20240703	115700	1026536140	18000	18000	18000	18000	0
509	20240703	115600	1026536140	18000	18000	18000	18000	862
510	20240703	115500	1011020140	18000	18000	18000	18000	0
511	20240703	115400	1011020140	18000	18000	18000	18000	20
512	20240703	115300	1010660140	18000	18000	18000	18000	0
513	20240703	115200	1010660140	18000	18000	18000	18000	0
514	20240703	115100	1010660140	18000	18000	18000	18000	41
515	20240703	115000	1009922140	18000	18000	18000	18000	82
516	20240703	114900	1008446140	18000	18000	18000	18000	0
517	20240703	114800	1008446140	18000	18000	18000	18000	0
518	20240703	114700	1008446140	18000	18000	18000	18000	0
519	20240703	114600	1008446140	18000	18000	18000	18000	0
520	20240703	114500	1008446140	18000	18000	18000	18000	0
521	20240703	114400	1008446140	18000	18000	18000	18000	0
522	20240703	114300	1008446140	18000	18000	18000	18000	82
523	20240703	114200	1006970140	18000	18000	18000	18000	0
524	20240703	114100	1006970140	18000	18000	18000	18000	0
525	20240703	114000	1006970140	18000	18000	18000	18000	0
526	20240703	113900	1006970140	18000	18000	18000	18000	0
527	20240703	113800	1006970140	18000	18000	18000	18000	0
528	20240703	113700	1006970140	18000	18000	18000	18000	0
529	20240703	113600	1006970140	18000	18000	18000	18000	0
530	20240703	113500	1006970140	18000	18000	18000	18000	0
531	20240703	113400	1006970140	18000	18000	18000	18000	0
532	20240703	113300	1006970140	18000	18000	18000	18000	0
533	20240703	113200	1006970140	18000	18000	18000	18000	436
534	20240703	113100	999122140	18000	18000	18000	18000	0
535	20240703	113000	999122140	18000	18000	18000	18000	0
536	20240703	112900	999122140	18000	18000	18000	18000	0
537	20240703	112800	999122140	18000	18000	18000	18000	0
538	20240703	112700	999122140	18000	18000	18000	18000	0
539	20240703	112600	999122140	18000	18000	18000	18000	311
540	20240703	112500	993524140	18000	18000	18000	18000	82
541	20240703	112400	992048140	18000	18000	18000	18000	0
542	20240703	112300	992048140	18000	18000	18000	18000	0
543	20240703	112200	992048140	18000	18000	18000	18000	0
544	20240703	112100	992048140	18000	18000	18000	18000	27
545	20240703	112000	991562140	18000	18000	18000	18000	0
546	20240703	111900	991562140	18000	18000	18000	18000	0
547	20240703	111800	991562140	18000	18000	18000	18000	0
548	20240703	111700	991562140	18000	18000	18000	18000	0
549	20240703	111600	991562140	18000	18000	18000	18000	0
550	20240703	111500	991562140	18000	18000	18000	18000	0
551	20240703	111400	991562140	18000	18000	18000	18000	0
552	20240703	111300	991562140	18000	18000	18000	18000	500
553	20240703	111200	982562140	18000	18000	18000	18000	155
554	20240703	111100	979772140	18000	18000	18000	18000	0
555	20240703	111000	979772140	18000	18000	18000	18000	106
556	20240703	110900	977864140	18000	18000	18000	18000	41
557	20240703	110800	977126140	18000	18000	18000	18000	100
558	20240703	110700	975326140	18000	18000	18000	18000	0
559	20240703	110600	975326140	18000	18000	18000	18000	0
560	20240703	110500	975326140	18000	18000	18000	18000	0
561	20240703	110400	975326140	18000	18000	18000	18000	428
562	20240703	110300	967622140	18000	18000	18000	18000	0
563	20240703	110200	967622140	18000	18000	18000	18000	0
564	20240703	110100	967622140	18000	18000	18000	18000	190
565	20240703	110000	964202140	18000	18000	18000	18000	0
566	20240703	105900	964202140	18000	18000	18000	18000	0
567	20240703	105800	964202140	18000	18000	18000	18000	82
568	20240703	105700	962726140	18000	18000	18000	18000	0
569	20240703	105600	962726140	18000	18000	18000	18000	0
570	20240703	105500	962726140	18000	18000	18000	18000	1
571	20240703	105400	962708140	18000	18000	18000	18000	0
572	20240703	105300	962708140	18000	18000	18000	18000	0
573	20240703	105200	962708140	18000	18000	18000	18000	1
574	20240703	105100	962690140	18010	18010	18010	18010	31
575	20240703	105000	962131830	18000	18000	18000	18000	60
576	20240703	104900	961051830	18000	18000	18000	18000	10
577	20240703	104800	960871830	18010	18010	18010	18010	4
578	20240703	104700	960799790	18010	18010	18010	18010	96
579	20240703	104600	959070830	18010	18010	18010	18010	0
580	20240703	104500	959070830	18010	18010	18010	18010	88
581	20240703	104400	957485950	18010	18010	18010	18000	8578
582	20240703	104300	802996320	18010	18000	18010	18000	4468
583	20240703	104200	722527650	18010	18010	18010	18010	0
584	20240703	104100	722527650	18010	18010	18010	18010	0
585	20240703	104000	722527650	18010	18010	18010	18010	0
586	20240703	103900	722527650	18010	18000	18010	18000	83
587	20240703	103800	721033640	18000	18000	18000	18000	325
588	20240703	103700	715183640	18000	18000	18000	18000	0
589	20240703	103600	715183640	18000	18000	18000	18000	32
590	20240703	103500	714607640	18000	18000	18000	18000	41
591	20240703	103400	713869640	18000	18000	18000	18000	5
592	20240703	103300	713779640	18000	18000	18000	18000	0
593	20240703	103200	713779640	18000	18000	18000	18000	0
594	20240703	103100	713779640	18000	18000	18000	18000	0
595	20240703	103000	713779640	18000	18000	18000	18000	348
596	20240703	102900	707515640	18000	18000	18000	18000	0
597	20240703	102800	707515640	18000	18000	18000	18000	0
598	20240703	102700	707515640	18000	18000	18000	18000	0
599	20240703	102600	707515640	18000	18000	18000	18000	16
600	20240703	102500	707227640	18000	18000	18000	18000	10
601	20240703	102400	707047640	18000	18000	18000	18000	10
602	20240703	102300	706867640	18000	18000	18000	18000	4
603	20240703	102200	706795640	18000	18000	18000	18000	0
604	20240703	102100	706795640	18000	18000	18000	18000	0
605	20240703	102000	706795640	18000	18000	18000	18000	2
606	20240703	101900	706759640	18000	18000	18000	18000	0
607	20240703	101800	706759640	18000	18000	18000	18000	0
608	20240703	101700	706759640	18000	18000	18000	18000	0
609	20240703	101600	706759640	18000	18010	18010	18000	44
610	20240703	101500	705967630	18010	18010	18010	18010	0
611	20240703	101400	705967630	18010	18010	18010	18010	0
612	20240703	101300	705967630	18010	18010	18010	18010	0
613	20240703	101200	705967630	18010	18010	18010	18010	0
614	20240703	101100	705967630	18010	18010	18010	18010	0
615	20240703	101000	705967630	18010	18010	18010	18010	18
616	20240703	100900	705643450	18010	18010	18010	18010	0
617	20240703	100800	705643450	18010	18010	18010	18010	0
618	20240703	100700	705643450	18010	18010	18010	18010	0
619	20240703	100600	705643450	18010	17960	18010	17960	7524
620	20240703	100500	570186970	17960	17960	17960	17960	0
621	20240703	100400	570186970	17960	17960	17960	17960	82
622	20240703	100300	568714250	17960	17960	17960	17960	0
623	20240703	100200	568714250	17960	17960	17960	17960	1
624	20240703	100100	568696290	17960	17960	17960	17960	0
625	20240703	100000	568696290	17960	17960	17960	17960	0
626	20240703	095900	568696290	17960	17960	17960	17960	162
627	20240703	095800	565786770	17960	17960	17960	17960	126
628	20240703	095700	563523810	17960	17960	17960	17960	0
629	20240703	095600	563523810	17960	17960	17960	17960	55
630	20240703	095500	562536010	17960	17960	17960	17960	3
631	20240703	095400	562482130	17970	17970	17970	17970	0
632	20240703	095300	562482130	17970	17970	17970	17970	0
633	20240703	095200	562482130	17970	17970	17970	17970	22
634	20240703	095100	562086790	17960	17970	17970	17960	31
635	20240703	095000	561529820	17960	17960	17960	17960	0
636	20240703	094900	561529820	17960	17960	17960	17960	62
637	20240703	094800	560416300	17960	17960	17960	17960	0
638	20240703	094700	560416300	17960	17960	17960	17960	0
639	20240703	094600	560416300	17960	17960	17960	17960	123
640	20240703	094500	558207220	17960	17960	17960	17960	744
641	20240703	094400	544844980	17960	17960	17960	17960	0
642	20240703	094300	544844980	17960	17960	17960	17960	190
643	20240703	094200	541432580	17960	17960	17960	17960	0
644	20240703	094100	541432580	17960	17960	17960	17960	16
645	20240703	094000	541145220	17960	17960	17960	17960	41
646	20240703	093900	540408860	17970	17970	17970	17970	3
647	20240703	093800	540354950	17960	17960	17960	17960	67
648	20240703	093700	539151630	17960	17960	17960	17960	0
649	20240703	093600	539151630	17960	17960	17960	17960	0
650	20240703	093500	539151630	17960	17960	17960	17960	294
651	20240703	093400	533871390	17960	17960	17960	17960	137
652	20240703	093300	531410870	17960	17960	17960	17960	100
653	20240703	093200	529614870	17960	17960	17960	17960	100
654	20240703	093100	527818870	17960	17960	17960	17960	0
655	20240703	093000	527818870	17960	17960	17960	17960	41
656	20240703	092900	527082510	17960	17960	17960	17960	0
657	20240703	092800	527082510	17960	17960	17960	17960	30
658	20240703	092700	526543710	17960	17960	17960	17960	82
659	20240703	092600	525070990	17960	17960	17960	17960	0
660	20240703	092500	525070990	17960	17960	17960	17960	0
661	20240703	092400	525070990	17960	17960	17960	17960	0
662	20240703	092300	525070990	17960	17960	17960	17960	0
663	20240703	092200	525070990	17960	17960	17960	17960	130
664	20240703	092100	522736190	17960	17960	17960	17960	16
665	20240703	092000	522448830	17960	17960	17960	17960	231
666	20240703	091900	518300070	17960	17960	17960	17960	1
667	20240703	091800	518282110	17960	17960	17960	17960	762
668	20240703	091700	504596590	17970	17960	17970	17960	9221
669	20240703	091600	338987420	17960	17960	17960	17960	80
670	20240703	091500	337550620	17960	17960	17960	17960	16
671	20240703	091400	337263260	17960	17960	17960	17960	4842
672	20240703	091300	250300940	17960	17960	17960	17960	6214
673	20240703	091200	138697500	17960	17960	17970	17960	1114
674	20240703	091100	118680780	17960	17960	17960	17960	1458
675	20240703	091000	92495100	17970	17970	17970	17970	0
676	20240703	090900	92495100	17970	17960	17970	17960	115
677	20240703	090800	90429690	17960	17960	17960	17960	98
678	20240703	090700	88669610	17960	17960	17960	17960	64
679	20240703	090600	87520170	17960	17960	17960	17960	119
680	20240703	090500	85382930	17960	17960	17960	17960	272
681	20240703	090400	80497810	17960	17960	17960	17960	252
682	20240703	090300	75971890	17960	17960	17960	17960	204
683	20240703	090200	72308050	17960	17970	17970	17960	786
684	20240703	090100	58186920	17970	17970	17970	17970	1924
685	20240703	090000	23612640	17970	17970	18000	17970	1314