KissMeData/179900/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203900	1894222400	28550	28550	28550	28550	1254
3	20240704	203800	1894222400	28550	28550	28550	28550	0
4	20240704	203700	1894222400	28550	28550	28550	28550	0
5	20240704	203600	1894222400	28550	28550	28550	28550	0
6	20240704	203500	1894222400	28550	28550	28550	28550	0
7	20240704	203400	1894222400	28550	28550	28550	28550	0
8	20240704	203300	1894222400	28550	28550	28550	28550	0
9	20240704	203200	1894222400	28550	28550	28550	28550	0
10	20240704	203100	1894222400	28550	28550	28550	28550	0
11	20240704	203000	1894222400	28550	28550	28550	28550	0
12	20240704	202900	1894222400	28550	28550	28550	28550	0
13	20240704	202800	1894222400	28550	28550	28550	28550	0
14	20240704	202700	1894222400	28550	28550	28550	28550	0
15	20240704	202600	1894222400	28550	28550	28550	28550	0
16	20240704	202500	1894222400	28550	28550	28550	28550	0
17	20240704	202400	1894222400	28550	28550	28550	28550	0
18	20240704	202300	1894222400	28550	28550	28550	28550	0
19	20240704	202200	1894222400	28550	28550	28550	28550	0
20	20240704	202100	1894222400	28550	28550	28550	28550	0
21	20240704	202000	1894222400	28550	28550	28550	28550	0
22	20240704	201900	1894222400	28550	28550	28550	28550	0
23	20240704	201800	1894222400	28550	28550	28550	28550	0
24	20240704	201700	1894222400	28550	28550	28550	28550	0
25	20240704	201600	1894222400	28550	28550	28550	28550	0
26	20240704	201500	1894222400	28550	28550	28550	28550	0
27	20240704	201400	1894222400	28550	28550	28550	28550	0
28	20240704	201300	1894222400	28550	28550	28550	28550	0
29	20240704	201200	1894222400	28550	28550	28550	28550	0
30	20240704	201100	1894222400	28550	28550	28550	28550	0
31	20240704	201000	1894222400	28550	28550	28550	28550	0
32	20240704	200900	1894222400	28550	28550	28550	28550	1254
33	20240704	200800	1894222400	28550	28550	28550	28550	0
34	20240704	200700	1894222400	28550	28550	28550	28550	0
35	20240704	200600	1894222400	28550	28550	28550	28550	0
36	20240704	200500	1894222400	28550	28550	28550	28550	0
37	20240704	200400	1894222400	28550	28550	28550	28550	0
38	20240704	200300	1894222400	28550	28550	28550	28550	0
39	20240704	200200	1894222400	28550	28550	28550	28550	0
40	20240704	200100	1894222400	28550	28550	28550	28550	0
41	20240704	200000	1894222400	28550	28550	28550	28550	0
42	20240704	195900	1894222400	28550	28550	28550	28550	0
43	20240704	195800	1894222400	28550	28550	28550	28550	0
44	20240704	195700	1894222400	28550	28550	28550	28550	0
45	20240704	195600	1894222400	28550	28550	28550	28550	0
46	20240704	195500	1894222400	28550	28550	28550	28550	0
47	20240704	195400	1894222400	28550	28550	28550	28550	0
48	20240704	195300	1894222400	28550	28550	28550	28550	0
49	20240704	195200	1894222400	28550	28550	28550	28550	0
50	20240704	195100	1894222400	28550	28550	28550	28550	0
51	20240704	195000	1894222400	28550	28550	28550	28550	0
52	20240704	194900	1894222400	28550	28550	28550	28550	0
53	20240704	194800	1894222400	28550	28550	28550	28550	0
54	20240704	194700	1894222400	28550	28550	28550	28550	0
55	20240704	194600	1894222400	28550	28550	28550	28550	0
56	20240704	194500	1894222400	28550	28550	28550	28550	0
57	20240704	194400	1894222400	28550	28550	28550	28550	0
58	20240704	194300	1894222400	28550	28550	28550	28550	0
59	20240704	194200	1894222400	28550	28550	28550	28550	0
60	20240704	194100	1894222400	28550	28550	28550	28550	0
61	20240704	194000	1894222400	28550	28550	28550	28550	0
62	20240704	193900	1894222400	28550	28550	28550	28550	1254
63	20240704	193800	1894222400	28550	28550	28550	28550	0
64	20240704	193700	1894222400	28550	28550	28550	28550	0
65	20240704	193600	1894222400	28550	28550	28550	28550	0
66	20240704	193500	1894222400	28550	28550	28550	28550	0
67	20240704	193400	1894222400	28550	28550	28550	28550	0
68	20240704	193300	1894222400	28550	28550	28550	28550	0
69	20240704	193200	1894222400	28550	28550	28550	28550	0
70	20240704	193100	1894222400	28550	28550	28550	28550	0
71	20240704	193000	1894222400	28550	28550	28550	28550	0
72	20240704	192900	1894222400	28550	28550	28550	28550	0
73	20240704	192800	1894222400	28550	28550	28550	28550	0
74	20240704	192700	1894222400	28550	28550	28550	28550	0
75	20240704	192600	1894222400	28550	28550	28550	28550	0
76	20240704	192500	1894222400	28550	28550	28550	28550	0
77	20240704	192400	1894222400	28550	28550	28550	28550	0
78	20240704	192300	1894222400	28550	28550	28550	28550	0
79	20240704	192200	1894222400	28550	28550	28550	28550	0
80	20240704	192100	1894222400	28550	28550	28550	28550	0
81	20240704	192000	1894222400	28550	28550	28550	28550	0
82	20240704	191900	1894222400	28550	28550	28550	28550	0
83	20240704	191800	1894222400	28550	28550	28550	28550	0
84	20240704	191700	1894222400	28550	28550	28550	28550	0
85	20240704	191600	1894222400	28550	28550	28550	28550	0
86	20240704	191500	1894222400	28550	28550	28550	28550	0
87	20240704	191400	1894222400	28550	28550	28550	28550	0
88	20240704	191300	1894222400	28550	28550	28550	28550	0
89	20240704	191200	1894222400	28550	28550	28550	28550	0
90	20240704	191100	1894222400	28550	28550	28550	28550	0
91	20240704	191000	1894222400	28550	28550	28550	28550	0
92	20240704	190900	1894222400	28550	28550	28550	28550	1254
93	20240704	190800	1894222400	28550	28550	28550	28550	0
94	20240704	190700	1894222400	28550	28550	28550	28550	0
95	20240704	190600	1894222400	28550	28550	28550	28550	0
96	20240704	190500	1894222400	28550	28550	28550	28550	0
97	20240704	190400	1894222400	28550	28550	28550	28550	0
98	20240704	190300	1894222400	28550	28550	28550	28550	0
99	20240704	190200	1894222400	28550	28550	28550	28550	0
100	20240704	190100	1894222400	28550	28550	28550	28550	0
101	20240704	190000	1894222400	28550	28550	28550	28550	0
102	20240704	185900	1894222400	28550	28550	28550	28550	0
103	20240704	185800	1894222400	28550	28550	28550	28550	0
104	20240704	185700	1894222400	28550	28550	28550	28550	0
105	20240704	185600	1894222400	28550	28550	28550	28550	0
106	20240704	185500	1894222400	28550	28550	28550	28550	0
107	20240704	185400	1894222400	28550	28550	28550	28550	0
108	20240704	185300	1894222400	28550	28550	28550	28550	0
109	20240704	185200	1894222400	28550	28550	28550	28550	0
110	20240704	185100	1894222400	28550	28550	28550	28550	0
111	20240704	185000	1894222400	28550	28550	28550	28550	0
112	20240704	184900	1894222400	28550	28550	28550	28550	0
113	20240704	184800	1894222400	28550	28550	28550	28550	0
114	20240704	184700	1894222400	28550	28550	28550	28550	0
115	20240704	184600	1894222400	28550	28550	28550	28550	0
116	20240704	184500	1894222400	28550	28550	28550	28550	0
117	20240704	184400	1894222400	28550	28550	28550	28550	0
118	20240704	184300	1894222400	28550	28550	28550	28550	0
119	20240704	184200	1894222400	28550	28550	28550	28550	0
120	20240704	184100	1894222400	28550	28550	28550	28550	0
121	20240704	184000	1894222400	28550	28550	28550	28550	0
122	20240704	183900	1894222400	28550	28550	28550	28550	1254
123	20240704	183800	1894222400	28550	28550	28550	28550	0
124	20240704	183700	1894222400	28550	28550	28550	28550	0
125	20240704	183600	1894222400	28550	28550	28550	28550	0
126	20240704	183500	1894222400	28550	28550	28550	28550	0
127	20240704	183400	1894222400	28550	28550	28550	28550	0
128	20240704	183300	1894222400	28550	28550	28550	28550	0
129	20240704	183200	1894222400	28550	28550	28550	28550	0
130	20240704	183100	1894222400	28550	28550	28550	28550	0
131	20240704	183000	1894222400	28550	28550	28550	28550	0
132	20240704	182900	1894222400	28550	28550	28550	28550	0
133	20240704	182800	1894222400	28550	28550	28550	28550	0
134	20240704	182700	1894222400	28550	28550	28550	28550	0
135	20240704	182600	1894222400	28550	28550	28550	28550	0
136	20240704	182500	1894222400	28550	28550	28550	28550	0
137	20240704	182400	1894222400	28550	28550	28550	28550	0
138	20240704	182300	1894222400	28550	28550	28550	28550	0
139	20240704	182200	1894222400	28550	28550	28550	28550	0
140	20240704	182100	1894222400	28550	28550	28550	28550	0
141	20240704	182000	1894222400	28550	28550	28550	28550	0
142	20240704	181900	1894222400	28550	28550	28550	28550	0
143	20240704	181800	1894222400	28550	28550	28550	28550	0
144	20240704	181700	1894222400	28550	28550	28550	28550	0
145	20240704	181600	1894222400	28550	28550	28550	28550	0
146	20240704	181500	1894222400	28550	28550	28550	28550	0
147	20240704	181400	1894222400	28550	28550	28550	28550	0
148	20240704	181300	1894222400	28550	28550	28550	28550	0
149	20240704	181200	1894222400	28550	28550	28550	28550	0
150	20240704	181100	1894222400	28550	28550	28550	28550	0
151	20240704	181000	1894222400	28550	28550	28550	28550	0
152	20240704	180900	1894222400	28550	28550	28550	28550	1254
153	20240704	180800	1894222400	28550	28550	28550	28550	0
154	20240704	180700	1894222400	28550	28550	28550	28550	0
155	20240704	180600	1894222400	28550	28550	28550	28550	0
156	20240704	180500	1894222400	28550	28550	28550	28550	0
157	20240704	180400	1894222400	28550	28550	28550	28550	0
158	20240704	180300	1894222400	28550	28550	28550	28550	0
159	20240704	180200	1894222400	28550	28550	28550	28550	0
160	20240704	180100	1894222400	28550	28550	28550	28550	0
161	20240704	180000	1894222400	28550	28550	28550	28550	0
162	20240704	175900	1894222400	28550	28550	28550	28550	0
163	20240704	175800	1894222400	28550	28550	28550	28550	0
164	20240704	175700	1894222400	28550	28550	28550	28550	0
165	20240704	175600	1894222400	28550	28550	28550	28550	0
166	20240704	175500	1894222400	28550	28550	28550	28550	0
167	20240704	175400	1894222400	28550	28550	28550	28550	0
168	20240704	175300	1894222400	28550	28550	28550	28550	0
169	20240704	175200	1894222400	28550	28550	28550	28550	0
170	20240704	175100	1894222400	28550	28550	28550	28550	0
171	20240704	175000	1894222400	28550	28550	28550	28550	0
172	20240704	174900	1894222400	28550	28550	28550	28550	0
173	20240704	174800	1894222400	28550	28550	28550	28550	0
174	20240704	174700	1894222400	28550	28550	28550	28550	0
175	20240704	174600	1894222400	28550	28550	28550	28550	0
176	20240704	174500	1894222400	28550	28550	28550	28550	0
177	20240704	174400	1894222400	28550	28550	28550	28550	0
178	20240704	174300	1894222400	28550	28550	28550	28550	0
179	20240704	174200	1894222400	28550	28550	28550	28550	0
180	20240704	174100	1894222400	28550	28550	28550	28550	0
181	20240704	174000	1894222400	28550	28550	28550	28550	0
182	20240704	173900	1894222400	28550	28550	28550	28550	1254
183	20240704	173800	1894222400	28550	28550	28550	28550	0
184	20240704	173700	1894222400	28550	28550	28550	28550	0
185	20240704	173600	1894222400	28550	28550	28550	28550	0
186	20240704	173500	1894222400	28550	28550	28550	28550	0
187	20240704	173400	1894222400	28550	28550	28550	28550	0
188	20240704	173300	1894222400	28550	28550	28550	28550	0
189	20240704	173200	1894222400	28550	28550	28550	28550	0
190	20240704	173100	1894222400	28550	28550	28550	28550	0
191	20240704	173000	1894222400	28550	28550	28550	28550	0
192	20240704	172900	1894222400	28550	28550	28550	28550	0
193	20240704	172800	1894222400	28550	28550	28550	28550	0
194	20240704	172700	1894222400	28550	28550	28550	28550	0
195	20240704	172600	1894222400	28550	28550	28550	28550	0
196	20240704	172500	1894222400	28550	28550	28550	28550	0
197	20240704	172400	1894222400	28550	28550	28550	28550	0
198	20240704	172300	1894222400	28550	28550	28550	28550	0
199	20240704	172200	1894222400	28550	28550	28550	28550	0
200	20240704	172100	1894222400	28550	28550	28550	28550	0
201	20240704	172000	1894222400	28550	28550	28550	28550	0
202	20240704	171900	1894222400	28550	28550	28550	28550	0
203	20240704	171800	1894222400	28550	28550	28550	28550	0
204	20240704	171700	1894222400	28550	28550	28550	28550	0
205	20240704	171600	1894222400	28550	28550	28550	28550	0
206	20240704	171500	1894222400	28550	28550	28550	28550	0
207	20240704	171400	1894222400	28550	28550	28550	28550	0
208	20240704	171300	1894222400	28550	28550	28550	28550	0
209	20240704	171200	1894222400	28550	28550	28550	28550	0
210	20240704	171100	1894222400	28550	28550	28550	28550	0
211	20240704	171000	1894222400	28550	28550	28550	28550	0
212	20240704	170900	1894222400	28550	28550	28550	28550	1254
213	20240704	170800	1894222400	28550	28550	28550	28550	0
214	20240704	170700	1894222400	28550	28550	28550	28550	0
215	20240704	170600	1894222400	28550	28550	28550	28550	0
216	20240704	170500	1894222400	28550	28550	28550	28550	0
217	20240704	170400	1894222400	28550	28550	28550	28550	0
218	20240704	170300	1894222400	28550	28550	28550	28550	0
219	20240704	170200	1894222400	28550	28550	28550	28550	0
220	20240704	170100	1894222400	28550	28550	28550	28550	0
221	20240704	170000	1894222400	28550	28550	28550	28550	0
222	20240704	165900	1894222400	28550	28550	28550	28550	0
223	20240704	165800	1894222400	28550	28550	28550	28550	0
224	20240704	165700	1894222400	28550	28550	28550	28550	0
225	20240704	165600	1894222400	28550	28550	28550	28550	0
226	20240704	165500	1894222400	28550	28550	28550	28550	0
227	20240704	165400	1894222400	28550	28550	28550	28550	0
228	20240704	165300	1894222400	28550	28550	28550	28550	0
229	20240704	165200	1894222400	28550	28550	28550	28550	0
230	20240704	165100	1894222400	28550	28550	28550	28550	0
231	20240704	165000	1894222400	28550	28550	28550	28550	0
232	20240704	164900	1894222400	28550	28550	28550	28550	0
233	20240704	164800	1894222400	28550	28550	28550	28550	0
234	20240704	164700	1894222400	28550	28550	28550	28550	0
235	20240704	164600	1894222400	28550	28550	28550	28550	0
236	20240704	164500	1894222400	28550	28550	28550	28550	0
237	20240704	164400	1894222400	28550	28550	28550	28550	0
238	20240704	164300	1894222400	28550	28550	28550	28550	0
239	20240704	164200	1894222400	28550	28550	28550	28550	0
240	20240704	164100	1894222400	28550	28550	28550	28550	0
241	20240704	164000	1894222400	28550	28550	28550	28550	0
242	20240704	163900	1894222400	28550	28550	28550	28550	1254
243	20240704	163800	1894222400	28550	28550	28550	28550	0
244	20240704	163700	1894222400	28550	28550	28550	28550	0
245	20240704	163600	1894222400	28550	28550	28550	28550	0
246	20240704	163500	1894222400	28550	28550	28550	28550	0
247	20240704	163400	1894222400	28550	28550	28550	28550	0
248	20240704	163300	1894222400	28550	28550	28550	28550	0
249	20240704	163200	1894222400	28550	28550	28550	28550	0
250	20240704	163100	1894222400	28550	28550	28550	28550	0
251	20240704	163000	1894222400	28550	28550	28550	28550	0
252	20240704	162900	1894222400	28550	28550	28550	28550	0
253	20240704	162800	1894222400	28550	28550	28550	28550	0
254	20240704	162700	1894222400	28550	28550	28550	28550	0
255	20240704	162600	1894222400	28550	28550	28550	28550	0
256	20240704	162500	1894222400	28550	28550	28550	28550	0
257	20240704	162400	1894222400	28550	28550	28550	28550	0
258	20240704	162300	1894222400	28550	28550	28550	28550	0
259	20240704	162200	1894222400	28550	28550	28550	28550	0
260	20240704	162100	1894222400	28550	28550	28550	28550	0
261	20240704	162000	1894222400	28550	28550	28550	28550	0
262	20240704	161900	1894222400	28550	28550	28550	28550	0
263	20240704	161800	1894222400	28550	28550	28550	28550	0
264	20240704	161700	1894222400	28550	28550	28550	28550	0
265	20240704	161600	1894222400	28550	28550	28550	28550	0
266	20240704	161500	1894222400	28550	28550	28550	28550	0
267	20240704	161400	1894222400	28550	28550	28550	28550	0
268	20240704	161300	1894222400	28550	28550	28550	28550	0
269	20240704	161200	1894222400	28550	28550	28550	28550	0
270	20240704	161100	1894222400	28550	28550	28550	28550	0
271	20240704	161000	1894222400	28550	28550	28550	28550	0
272	20240704	160900	1894222400	28550	28550	28550	28550	1254
273	20240704	160800	1894222400	28550	28550	28550	28550	0
274	20240704	160700	1894222400	28550	28550	28550	28550	0
275	20240704	160600	1894222400	28550	28550	28550	28550	0
276	20240704	160500	1894222400	28550	28550	28550	28550	0
277	20240704	160400	1894222400	28550	28550	28550	28550	0
278	20240704	160300	1894222400	28550	28550	28550	28550	0
279	20240704	160200	1894222400	28550	28550	28550	28550	0
280	20240704	160100	1894222400	28550	28550	28550	28550	0
281	20240704	160000	1894222400	28550	28550	28550	28550	0
282	20240704	155900	1894222400	28550	28550	28550	28550	0
283	20240704	155800	1894222400	28550	28550	28550	28550	0
284	20240704	155700	1894222400	28550	28550	28550	28550	0
285	20240704	155600	1894222400	28550	28550	28550	28550	0
286	20240704	155500	1894222400	28550	28550	28550	28550	0
287	20240704	155400	1894222400	28550	28550	28550	28550	0
288	20240704	155300	1894222400	28550	28550	28550	28550	0
289	20240704	155200	1894222400	28550	28550	28550	28550	0
290	20240704	155100	1894222400	28550	28550	28550	28550	0
291	20240704	155000	1894222400	28550	28550	28550	28550	0
292	20240704	154900	1894222400	28550	28550	28550	28550	0
293	20240704	154800	1894222400	28550	28550	28550	28550	0
294	20240704	154700	1894222400	28550	28550	28550	28550	0
295	20240704	154600	1894222400	28550	28550	28550	28550	0
296	20240704	154500	1894222400	28550	28550	28550	28550	0
297	20240704	154400	1894222400	28550	28550	28550	28550	0
298	20240704	154300	1894222400	28550	28550	28550	28550	0
299	20240704	154200	1894222400	28550	28550	28550	28550	0
300	20240704	154100	1894222400	28550	28550	28550	28550	0
301	20240704	154000	1894222400	28550	28550	28550	28550	0
302	20240704	153900	1894222400	28550	28550	28550	28550	1254
303	20240704	153800	1894222400	28550	28550	28550	28550	0
304	20240704	153700	1894222400	28550	28550	28550	28550	0
305	20240704	153600	1894222400	28550	28550	28550	28550	0
306	20240704	153500	1894222400	28550	28550	28550	28550	0
307	20240704	153400	1894222400	28550	28550	28550	28550	0
308	20240704	153300	1894222400	28550	28550	28550	28550	0
309	20240704	153200	1894222400	28550	28550	28550	28550	0
310	20240704	153100	1894222400	28550	28550	28550	28550	0
311	20240704	153000	1894222400	28550	28550	28550	28550	1254
312	20240704	152900	1858420700	28650	28650	28650	28650	0
313	20240704	152800	1858420700	28650	28650	28650	28650	0
314	20240704	152700	1858420700	28650	28650	28650	28650	0
315	20240704	152600	1858420700	28650	28650	28650	28650	0
316	20240704	152500	1858420700	28650	28650	28650	28650	0
317	20240704	152400	1858420700	28650	28650	28650	28650	0
318	20240704	152300	1858420700	28650	28650	28650	28650	0
319	20240704	152200	1858420700	28650	28650	28650	28650	0
320	20240704	152100	1858420700	28650	28650	28650	28650	0
321	20240704	152000	1858420700	28650	28650	28650	28650	0
322	20240704	151900	1858420700	28650	28550	28650	28550	4
323	20240704	151800	1858306350	28600	28650	28650	28550	5
324	20240704	151700	1858163450	28550	28500	28550	28500	3
325	20240704	151600	1858077850	28500	28450	28700	28450	142
326	20240704	151500	1854030100	28500	28500	28700	28500	317
327	20240704	151400	1844995050	28550	28500	28550	28500	50
328	20240704	151300	1843568850	28500	28500	28500	28500	5
329	20240704	151200	1843426350	28500	28500	28500	28500	45
330	20240704	151100	1842143850	28500	28500	28550	28500	305
331	20240704	151000	1833451300	28500	28450	28550	28450	34
332	20240704	150900	1832482400	28450	28450	28500	28450	367
333	20240704	150800	1822040050	28450	28450	28550	28450	74
334	20240704	150700	1819931900	28600	28450	28600	28450	69
335	20240704	150600	1817968700	28450	28500	28600	28450	304
336	20240704	150500	1809289800	28450	28500	28500	28450	19
337	20240704	150400	1808748800	28500	28450	28500	28450	33
338	20240704	150300	1807809650	28450	28450	28500	28450	181
339	20240704	150200	1802659900	28450	28450	28450	28450	10
340	20240704	150100	1802375400	28450	28450	28450	28450	4
341	20240704	150000	1802261600	28450	28400	28450	28400	51
342	20240704	145900	1800810800	28400	28400	28450	28400	40
343	20240704	145800	1799674350	28400	28400	28400	28400	23
344	20240704	145700	1799021150	28400	28500	28500	28400	1165
345	20240704	145600	1765832450	28500	28500	28500	28500	647
346	20240704	145500	1747392950	28500	28500	28500	28500	31
347	20240704	145400	1746509450	28550	28500	28550	28500	14
348	20240704	145300	1746110050	28500	28500	28500	28500	25
349	20240704	145200	1745397550	28500	28500	28500	28500	10
350	20240704	145100	1745112550	28500	28500	28500	28500	24
351	20240704	145000	1744428550	28500	28500	28500	28500	23
352	20240704	144900	1743773050	28500	28500	28500	28500	6
353	20240704	144800	1743602050	28500	28500	28500	28500	40
354	20240704	144700	1742462050	28500	28500	28500	28500	22
355	20240704	144600	1741835050	28500	28500	28500	28500	0
356	20240704	144500	1741835050	28500	28500	28500	28500	26
357	20240704	144400	1741094050	28500	28500	28500	28500	3
358	20240704	144300	1741008550	28550	28550	28550	28550	128
359	20240704	144200	1737354150	28500	28500	28500	28500	25
360	20240704	144100	1736641650	28500	28500	28500	28500	0
361	20240704	144000	1736641650	28500	28500	28500	28500	24
362	20240704	143900	1735957650	28500	28500	28500	28500	45
363	20240704	143800	1734675150	28550	28550	28550	28550	1
364	20240704	143700	1734646600	28500	28500	28500	28500	49
365	20240704	143600	1733250100	28500	28500	28500	28500	0
366	20240704	143500	1733250100	28500	28500	28500	28500	50
367	20240704	143400	1731825100	28550	28700	28700	28500	2172
368	20240704	143300	1669646650	28750	28750	28750	28750	25
369	20240704	143200	1668927900	28700	28700	28700	28700	25
370	20240704	143100	1668210400	28700	28700	28700	28700	20
371	20240704	143000	1667636400	28750	28700	28750	28700	29
372	20240704	142900	1666802850	28700	28700	28700	28700	31
373	20240704	142800	1665913150	28700	28700	28700	28700	0
374	20240704	142700	1665913150	28700	28700	28700	28700	22
375	20240704	142600	1665281750	28750	28750	28750	28750	31
376	20240704	142500	1664390500	28750	28700	28750	28700	6
377	20240704	142400	1664218250	28700	28700	28700	28700	23
378	20240704	142300	1663558150	28700	28700	28750	28700	64
379	20240704	142200	1661720450	28700	28600	28700	28600	240
380	20240704	142100	1654833450	28650	28650	28650	28650	10
381	20240704	142000	1654546950	28600	28650	28650	28600	26
382	20240704	141900	1653802350	28600	28600	28600	28600	20
383	20240704	141800	1653230350	28600	28600	28650	28600	489
384	20240704	141700	1639221700	28650	28600	28650	28600	5
385	20240704	141600	1639078650	28600	28650	28650	28600	24
386	20240704	141500	1638392200	28600	28600	28600	28600	26
387	20240704	141400	1637648600	28650	28650	28650	28650	10
388	20240704	141300	1637362100	28600	28650	28650	28600	35
389	20240704	141200	1636360500	28600	28600	28600	28600	6
390	20240704	141100	1636188900	28600	28600	28600	28600	40
391	20240704	141000	1635044900	28600	28600	28600	28600	27
392	20240704	140900	1634272700	28600	28600	28600	28600	0
393	20240704	140800	1634272700	28600	28600	28600	28600	29
394	20240704	140700	1633443300	28600	28600	28600	28600	2
395	20240704	140600	1633386100	28650	28650	28650	28650	2
396	20240704	140500	1633328800	28650	28600	28650	28600	116
397	20240704	140400	1630006750	28600	28600	28600	28600	2
398	20240704	140300	1629949550	28600	28650	28650	28600	23
399	20240704	140200	1629291700	28600	28600	28600	28600	29
400	20240704	140100	1628462300	28600	28600	28600	28600	0
401	20240704	140000	1628462300	28600	28600	28600	28600	39
402	20240704	135900	1627346900	28600	28600	28600	28600	0
403	20240704	135800	1627346900	28600	28600	28600	28600	30
404	20240704	135700	1626488900	28600	28650	28650	28600	24
405	20240704	135600	1625802450	28650	28600	28650	28600	522
406	20240704	135500	1610873100	28650	28650	28650	28650	208
407	20240704	135400	1604913900	28650	28650	28650	28650	72
408	20240704	135300	1602851100	28650	28650	28650	28650	4
409	20240704	135200	1602736500	28700	28650	28700	28650	59
410	20240704	135100	1601044450	28650	28650	28650	28650	0
411	20240704	135000	1601044450	28650	28650	28650	28650	27
412	20240704	134900	1600270900	28650	28650	28650	28650	20
413	20240704	134800	1599697900	28650	28650	28650	28650	8
414	20240704	134700	1599468700	28650	28650	28650	28650	22
415	20240704	134600	1598838400	28650	28650	28650	28650	24
416	20240704	134500	1598150800	28650	28650	28650	28650	4
417	20240704	134400	1598036200	28650	28700	28700	28650	60
418	20240704	134300	1596315300	28650	28650	28650	28650	0
419	20240704	134200	1596315300	28650	28700	28700	28650	36
420	20240704	134100	1595283100	28750	28750	28750	28750	18
421	20240704	134000	1594765600	28700	28650	29000	28650	912
422	20240704	133900	1568523500	28650	28650	28650	28600	59
423	20240704	133800	1566834150	28550	28500	28550	28500	183
424	20240704	133700	1561610500	28550	28550	28550	28550	0
425	20240704	133600	1561610500	28550	28500	28550	28500	44
426	20240704	133500	1560356400	28550	28550	28550	28450	4
427	20240704	133400	1560242400	28550	28500	28550	28500	43
428	20240704	133300	1559015750	28550	28500	28550	28500	26
429	20240704	133200	1558274450	28550	28550	28550	28550	1
430	20240704	133100	1558245900	28550	28500	28550	28500	834
431	20240704	133000	1534473750	28450	28450	28450	28450	24
432	20240704	132900	1533790950	28450	28450	28450	28450	62
433	20240704	132800	1532027050	28450	28400	28450	28400	44
434	20240704	132700	1530776350	28400	28450	28450	28400	173
435	20240704	132600	1525860100	28400	28400	28400	28400	3
436	20240704	132500	1525774900	28350	28400	28450	28350	900
437	20240704	132400	1500222750	28500	28400	28500	28350	1010
438	20240704	132300	1471548600	28400	28500	28500	28400	1000
439	20240704	132200	1443099800	28450	28500	28550	28450	1429
440	20240704	132100	1402386500	28500	28550	28550	28500	360
441	20240704	132000	1392120900	28550	28550	28550	28550	232
442	20240704	131900	1385497300	28550	28550	28550	28550	274
443	20240704	131800	1377674600	28550	28550	28550	28550	23
444	20240704	131700	1377017950	28550	28550	28550	28550	0
445	20240704	131600	1377017950	28550	28550	28550	28550	2
446	20240704	131500	1376960850	28550	28500	28550	28500	535
447	20240704	131400	1361687600	28500	28500	28500	28500	202
448	20240704	131300	1355930600	28500	28500	28500	28500	20
449	20240704	131200	1355360600	28500	28550	28550	28500	84
450	20240704	131100	1352965600	28550	28550	28550	28550	0
451	20240704	131000	1352965600	28550	28550	28550	28500	794
452	20240704	130900	1330333900	28550	28550	28550	28500	471
453	20240704	130800	1316908000	28500	28500	28500	28500	2
454	20240704	130700	1316851000	28500	28550	28550	28500	756
455	20240704	130600	1295303800	28550	28550	28550	28550	25
456	20240704	130500	1294590050	28550	28550	28550	28550	20
457	20240704	130400	1294019050	28550	28550	28550	28550	24
458	20240704	130300	1293333850	28550	28600	28600	28550	69
459	20240704	130200	1291363400	28600	28600	28600	28550	472
460	20240704	130100	1277874950	28600	28550	28600	28550	132
461	20240704	130000	1274100350	28700	28650	28700	28500	6003
462	20240704	125900	1102732400	28650	28650	28650	28650	220
463	20240704	125800	1096429400	28650	28700	28700	28650	12
464	20240704	125700	1096085100	28650	28650	28650	28650	20
465	20240704	125600	1095512100	28650	28650	28650	28650	48
466	20240704	125500	1094136900	28650	28650	28650	28650	0
467	20240704	125400	1094136900	28650	28650	28650	28650	80
468	20240704	125300	1091844900	28650	28650	28650	28650	94
469	20240704	125200	1089151800	28700	28700	28700	28700	5
470	20240704	125100	1089008300	28750	28750	28750	28750	0
471	20240704	125000	1089008300	28750	28650	28750	28650	39
472	20240704	124900	1087887250	28650	28650	28650	28650	92
473	20240704	124800	1085251450	28650	28600	28650	28600	65
474	20240704	124700	1083392400	28650	28650	28650	28650	93
475	20240704	124600	1080727950	28650	28650	28650	28650	23
476	20240704	124500	1080069000	28650	28650	28650	28650	20
477	20240704	124400	1079496000	28650	28650	28650	28650	141
478	20240704	124300	1075456350	28650	28650	28650	28650	177
479	20240704	124200	1070385300	28650	28650	28650	28650	64
480	20240704	124100	1068551700	28700	28650	28700	28650	80
481	20240704	124000	1066259200	28650	28650	28650	28650	22
482	20240704	123900	1065628900	28650	28700	28700	28650	84
483	20240704	123800	1063221700	28650	28650	28650	28650	23
484	20240704	123700	1062562750	28650	28650	28650	28650	103
485	20240704	123600	1059611800	28650	28650	28650	28650	2
486	20240704	123500	1059554500	28650	28650	28650	28650	20
487	20240704	123400	1058981500	28650	28650	28650	28650	72
488	20240704	123300	1056918700	28650	28700	28700	28650	69
489	20240704	123200	1054939400	28700	28700	28700	28700	41
490	20240704	123100	1053762700	28700	28700	28700	28700	161
491	20240704	123000	1049142000	28700	28700	28700	28650	29
492	20240704	122900	1048310700	28700	28700	28700	28650	120
493	20240704	122800	1044867900	28700	28700	28700	28700	5
494	20240704	122700	1044724400	28700	28700	28700	28700	20
495	20240704	122600	1044150400	28700	28700	28700	28700	189
496	20240704	122500	1038726100	28700	28700	28700	28700	20
497	20240704	122400	1038152100	28700	28700	28700	28700	22
498	20240704	122300	1037520700	28700	28700	28700	28700	70
499	20240704	122200	1035511700	28750	28750	28750	28700	24
500	20240704	122100	1034822700	28750	28700	28750	28700	70
501	20240704	122000	1032813000	28750	28700	28750	28700	60
502	20240704	121900	1031089100	28700	28700	28700	28700	20
503	20240704	121800	1030515100	28700	28750	28750	28700	230
504	20240704	121700	1023906350	28750	28700	28750	28700	21
505	20240704	121600	1023303600	28700	28700	28700	28700	24
506	20240704	121500	1022614800	28700	28700	28700	28700	52
507	20240704	121400	1021122400	28700	28700	28700	28700	23
508	20240704	121300	1020462300	28700	28700	28700	28700	97
509	20240704	121200	1017678400	28700	28650	28700	28650	35
510	20240704	121100	1016674000	28650	28700	28700	28650	40
511	20240704	121000	1015526350	28700	28750	28750	28700	105
512	20240704	120900	1012511250	28750	28700	28800	28700	177
513	20240704	120800	1007429750	28650	28650	28650	28650	95
514	20240704	120700	1004708000	28650	28700	28700	28650	1033
515	20240704	120600	975112350	28700	28700	28700	28700	108
516	20240704	120500	972012750	28700	28700	28700	28700	338
517	20240704	120400	962312150	28700	28700	28700	28700	25
518	20240704	120300	961594650	28700	28700	28700	28700	20
519	20240704	120200	961020650	28700	28700	28700	28700	72
520	20240704	120100	958954250	28700	28700	28700	28700	21
521	20240704	120000	958351550	28700	28700	28700	28700	85
522	20240704	115900	955912050	28750	28750	28750	28750	1
523	20240704	115800	955883300	28700	28700	28700	28700	20
524	20240704	115700	955309300	28750	28700	28750	28700	70
525	20240704	115600	953300250	28700	28750	28750	28700	36
526	20240704	115500	952266250	28700	28700	28700	28700	21
527	20240704	115400	951663550	28700	28750	28750	28700	77
528	20240704	115300	949452800	28750	28750	28750	28700	1007
529	20240704	115200	920537000	28750	28750	28750	28750	389
530	20240704	115100	909353250	28750	28750	28750	28750	0
531	20240704	115000	909353250	28750	28750	28750	28750	23
532	20240704	114900	908692000	28750	28750	28750	28750	60
533	20240704	114800	906967000	28750	28750	28750	28750	20
534	20240704	114700	906392000	28800	28750	28800	28750	22
535	20240704	114600	905759400	28800	28800	28800	28800	74
536	20240704	114500	903628200	28800	28800	28800	28800	20
537	20240704	114400	903052200	28850	28800	28850	28800	80
538	20240704	114300	900748150	28800	28800	28800	28800	0
539	20240704	114200	900748150	28800	28800	28800	28800	23
540	20240704	114100	900085750	28800	28850	28850	28800	105
541	20240704	114000	897060000	28800	28800	28800	28800	70
542	20240704	113900	895044000	28800	28800	28800	28800	54
543	20240704	113800	893488800	28800	28800	28800	28800	59
544	20240704	113700	891789600	28800	28850	28850	28800	27
545	20240704	113600	891011650	28800	28750	28800	28750	154
546	20240704	113500	886577450	28800	28800	28800	28800	0
547	20240704	113400	886577450	28800	28750	28800	28750	24
548	20240704	113300	885887400	28750	28750	28750	28750	54
549	20240704	113200	884334900	28750	28750	28750	28750	22
550	20240704	113100	883702400	28750	28700	28750	28700	220
551	20240704	113000	877381650	28700	28700	28700	28700	311
552	20240704	112900	868455950	28750	28750	28750	28750	7
553	20240704	112800	868254700	28750	28700	28750	28700	292
554	20240704	112700	859863000	28700	28750	28750	28700	21
555	20240704	112600	859260250	28700	28750	28750	28700	31
556	20240704	112500	858370000	28700	28700	28700	28700	84
557	20240704	112400	855959200	28700	28750	28750	28700	42
558	20240704	112300	854752700	28700	28700	28700	28700	74
559	20240704	112200	852628900	28750	28750	28750	28750	2
560	20240704	112100	852571400	28750	28750	28750	28750	239
561	20240704	112000	845700150	28750	28750	28750	28750	74
562	20240704	111900	843572650	28750	28750	28750	28750	20
563	20240704	111800	842997650	28800	28750	28800	28750	33
564	20240704	111700	842048400	28750	28750	28750	28750	55
565	20240704	111600	840467150	28750	28750	28750	28750	22
566	20240704	111500	839834650	28750	28750	28750	28750	86
567	20240704	111400	837362150	28750	28750	28750	28750	42
568	20240704	111300	836154650	28750	28750	28750	28750	20
569	20240704	111200	835579650	28800	28750	28800	28750	64
570	20240704	111100	833739600	28750	28750	28750	28750	20
571	20240704	111000	833164600	28800	28750	28800	28750	23
572	20240704	110900	832503300	28800	28800	28800	28800	0
573	20240704	110800	832503300	28800	28800	28800	28800	20
574	20240704	110700	831927300	28800	28800	28800	28800	381
575	20240704	110600	820954500	28850	28850	28850	28850	1
576	20240704	110500	820925650	28800	28850	28850	28800	30
577	20240704	110400	820061150	28900	28850	28900	28850	73
578	20240704	110300	817955050	28850	28850	28850	28850	50
579	20240704	110200	816512550	28850	28850	28850	28850	23
580	20240704	110100	815849000	28900	28900	28950	28900	60
581	20240704	110000	814114950	28850	28850	28850	28850	93
582	20240704	105900	811431900	28850	28850	28850	28850	94
583	20240704	105800	808720000	28900	28900	28900	28900	5
584	20240704	105700	808575500	28900	28950	28950	28900	73
585	20240704	105600	806465750	28900	28950	28950	28900	101
586	20240704	105500	803544600	28900	28900	28900	28900	121
587	20240704	105400	800047700	28850	28850	28850	28850	560
588	20240704	105300	783891700	28900	28900	28900	28900	163
589	20240704	105200	779181000	28900	28850	28900	28850	198
590	20240704	105100	773467200	28800	28800	28800	28800	76
591	20240704	105000	771278400	28800	28800	28800	28800	13
592	20240704	104900	770904000	28800	28800	28800	28800	63
593	20240704	104800	769089600	28750	28750	28750	28750	69
594	20240704	104700	767105850	28750	28800	28800	28750	72
595	20240704	104600	765033350	28750	28800	28800	28750	262
596	20240704	104500	757488750	28800	28800	28800	28800	62
597	20240704	104400	755703150	28800	28800	28800	28800	20
598	20240704	104300	755127150	28850	28800	28850	28800	67
599	20240704	104200	753194350	28800	28800	28800	28800	100
600	20240704	104100	750314350	28800	28750	28800	28750	248
601	20240704	104000	743176850	28750	28750	28750	28750	61
602	20240704	103900	741423100	28750	28750	28800	28700	713
603	20240704	103800	720955300	28700	28750	28750	28700	300
604	20240704	103700	712337000	28800	28800	28800	28750	473
605	20240704	103600	698734100	28800	28800	28800	28750	97
606	20240704	103500	695942950	28750	28800	28850	28750	83
607	20240704	103400	693552800	28800	28850	28850	28800	3959
608	20240704	103300	579429050	28900	28850	28900	28850	54
609	20240704	103200	577869600	28850	28900	28900	28850	21
610	20240704	103100	577262900	28850	28900	28900	28850	63
611	20240704	103000	575443300	28850	28900	28950	28850	242
612	20240704	102900	568453700	28900	28850	28900	28850	114
613	20240704	102800	565159350	28850	28850	28850	28850	20
614	20240704	102700	564582350	28900	28900	28900	28850	493
615	20240704	102600	550339150	28900	28900	28900	28900	43
616	20240704	102500	549096450	28900	28900	28900	28900	28
617	20240704	102400	548287250	28900	28850	28900	28850	326
618	20240704	102300	538875250	28850	28900	28900	28850	332
619	20240704	102200	529296300	28900	28950	28950	28850	2126
620	20240704	102100	467924450	28950	28950	29000	28950	400
621	20240704	102000	456344400	28950	29000	29000	28950	133
622	20240704	101900	452490050	29000	29000	29050	29000	104
623	20240704	101800	449473900	29000	29000	29000	29000	20
624	20240704	101700	448893900	29050	29000	29050	29000	85
625	20240704	101600	446428600	29000	29000	29000	29000	81
626	20240704	101500	444079600	29000	29050	29050	29000	243
627	20240704	101400	437022550	29000	29050	29050	29000	32
628	20240704	101300	436094050	29050	29050	29050	29050	30
629	20240704	101200	435222550	29000	29000	29050	29000	424
630	20240704	101100	422926050	29050	29100	29100	29050	202
631	20240704	101000	417057850	29100	29100	29100	29100	156
632	20240704	100900	412518250	29100	29050	29100	29050	202
633	20240704	100800	406645550	29050	29050	29050	29050	2
634	20240704	100700	406587450	29050	29050	29050	29050	22
635	20240704	100600	405948350	29050	29050	29050	29050	24
636	20240704	100500	405251150	29100	29100	29100	29100	10
637	20240704	100400	404960150	29100	29100	29100	29100	20
638	20240704	100300	404378150	29100	29050	29100	29050	2
639	20240704	100200	404320000	29100	29100	29100	29100	59
640	20240704	100100	402603100	29100	29100	29100	29100	68
641	20240704	100000	400624300	29150	29150	29150	29150	0
642	20240704	095900	400624300	29150	29050	29150	29050	132
643	20240704	095800	396783950	29050	29100	29100	29050	192
644	20240704	095700	391205200	29100	29100	29100	29100	2
645	20240704	095600	391147000	29100	29100	29100	29100	23
646	20240704	095500	390477700	29100	29100	29100	29100	3
647	20240704	095400	390390400	29100	29100	29100	29050	162
648	20240704	095300	385676250	29050	29050	29050	29050	1
649	20240704	095200	385647200	29050	29100	29100	29050	595
650	20240704	095100	368360300	29100	29100	29100	29100	1
651	20240704	095000	368331200	29150	29150	29150	29150	23
652	20240704	094900	367660750	29150	29150	29150	29150	5
653	20240704	094800	367515000	29150	29200	29200	29150	6
654	20240704	094700	367339950	29200	29100	29200	29100	2
655	20240704	094600	367281650	29200	29150	29200	29000	4277
656	20240704	094500	243058300	29200	29250	29250	29150	1562
657	20240704	094400	197470450	29300	29300	29300	29300	14
658	20240704	094300	197060250	29300	29300	29300	29300	7
659	20240704	094200	196855150	29350	29350	29350	29350	1
660	20240704	094100	196825800	29400	29250	29400	29250	483
661	20240704	094000	182626750	29300	29350	29350	29300	201
662	20240704	093900	176737300	29350	29350	29350	29350	2
663	20240704	093800	176678600	29350	29350	29350	29350	1
664	20240704	093700	176649250	29350	29350	29350	29350	0
665	20240704	093600	176649250	29350	29400	29400	29350	6
666	20240704	093500	176472900	29550	29550	29550	29550	100
667	20240704	093400	173517900	29400	29400	29400	29400	1
668	20240704	093300	173488500	29500	29350	29500	29350	547
669	20240704	093200	157362300	29350	29300	29350	29300	251
670	20240704	093100	150004250	29250	29250	29250	29250	127
671	20240704	093000	146289500	29250	29250	29250	29250	0
672	20240704	092900	146289500	29250	29300	29300	29250	160
673	20240704	092800	141606950	29250	29300	29300	29250	22
674	20240704	092700	140962450	29300	29250	29350	29250	336
675	20240704	092600	131117250	29250	29250	29250	29250	6
676	20240704	092500	130941750	29250	29250	29250	29250	135
677	20240704	092400	126993000	29200	29200	29200	29200	2
678	20240704	092300	126934600	29250	29300	29300	29200	4
679	20240704	092200	126817550	29200	29150	29200	29150	53
680	20240704	092100	125270050	29150	29250	29250	29150	725
681	20240704	092000	104106650	29250	29250	29250	29250	0
682	20240704	091900	104106650	29250	29200	29250	29200	54
683	20240704	091800	102529650	29250	29200	29250	29200	304
684	20240704	091700	93637800	29250	29200	29300	29200	279
685	20240704	091600	85477050	29200	29250	29250	29200	7
686	20240704	091500	85272400	29300	29300	29300	29300	1
687	20240704	091400	85243100	29250	29300	29300	29250	280
688	20240704	091300	77051050	29300	29300	29300	29300	16
689	20240704	091200	76582250	29300	29300	29300	29300	1
690	20240704	091100	76552950	29300	29250	29300	29250	116
691	20240704	091000	73159750	29200	29300	29300	29200	676
692	20240704	090900	53394150	29300	29350	29350	29300	255
693	20240704	090800	45922150	29350	29350	29350	29300	370
694	20240704	090700	35074450	29350	29350	29350	29350	121
695	20240704	090600	31523100	29400	29400	29400	29400	108
696	20240704	090500	28347900	29650	29400	29650	29400	38
697	20240704	090400	27229150	29300	29350	29350	29300	88
698	20240704	090300	24646450	29300	29350	29400	29300	357
699	20240704	090200	14173650	29450	29450	29450	29450	250
700	20240704	090100	6811150	29450	29450	29450	29450	0
701	20240704	090000	6811150	29450	29500	29500	29450	231