KissMeData/322180/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212400	384074540	5750	5750	5750	5750	2122
3	20240703	212300	384074540	5750	5750	5750	5750	0
4	20240703	212200	384074540	5750	5750	5750	5750	0
5	20240703	212100	384074540	5750	5750	5750	5750	0
6	20240703	212000	384074540	5750	5750	5750	5750	0
7	20240703	211900	384074540	5750	5750	5750	5750	0
8	20240703	211800	384074540	5750	5750	5750	5750	0
9	20240703	211700	384074540	5750	5750	5750	5750	0
10	20240703	211600	384074540	5750	5750	5750	5750	0
11	20240703	211500	384074540	5750	5750	5750	5750	0
12	20240703	211400	384074540	5750	5750	5750	5750	0
13	20240703	211300	384074540	5750	5750	5750	5750	0
14	20240703	211200	384074540	5750	5750	5750	5750	0
15	20240703	211100	384074540	5750	5750	5750	5750	0
16	20240703	211000	384074540	5750	5750	5750	5750	0
17	20240703	210900	384074540	5750	5750	5750	5750	0
18	20240703	210800	384074540	5750	5750	5750	5750	0
19	20240703	210700	384074540	5750	5750	5750	5750	0
20	20240703	210600	384074540	5750	5750	5750	5750	0
21	20240703	210500	384074540	5750	5750	5750	5750	0
22	20240703	210400	384074540	5750	5750	5750	5750	0
23	20240703	210300	384074540	5750	5750	5750	5750	0
24	20240703	210200	384074540	5750	5750	5750	5750	0
25	20240703	210100	384074540	5750	5750	5750	5750	0
26	20240703	210000	384074540	5750	5750	5750	5750	0
27	20240703	205900	384074540	5750	5750	5750	5750	0
28	20240703	205800	384074540	5750	5750	5750	5750	0
29	20240703	205700	384074540	5750	5750	5750	5750	0
30	20240703	205600	384074540	5750	5750	5750	5750	0
31	20240703	205500	384074540	5750	5750	5750	5750	0
32	20240703	205400	384074540	5750	5750	5750	5750	2122
33	20240703	205300	384074540	5750	5750	5750	5750	0
34	20240703	205200	384074540	5750	5750	5750	5750	0
35	20240703	205100	384074540	5750	5750	5750	5750	0
36	20240703	205000	384074540	5750	5750	5750	5750	0
37	20240703	204900	384074540	5750	5750	5750	5750	0
38	20240703	204800	384074540	5750	5750	5750	5750	0
39	20240703	204700	384074540	5750	5750	5750	5750	0
40	20240703	204600	384074540	5750	5750	5750	5750	0
41	20240703	204500	384074540	5750	5750	5750	5750	0
42	20240703	204400	384074540	5750	5750	5750	5750	0
43	20240703	204300	384074540	5750	5750	5750	5750	0
44	20240703	204200	384074540	5750	5750	5750	5750	0
45	20240703	204100	384074540	5750	5750	5750	5750	0
46	20240703	204000	384074540	5750	5750	5750	5750	0
47	20240703	203900	384074540	5750	5750	5750	5750	0
48	20240703	203800	384074540	5750	5750	5750	5750	0
49	20240703	203700	384074540	5750	5750	5750	5750	0
50	20240703	203600	384074540	5750	5750	5750	5750	0
51	20240703	203500	384074540	5750	5750	5750	5750	0
52	20240703	203400	384074540	5750	5750	5750	5750	0
53	20240703	203300	384074540	5750	5750	5750	5750	0
54	20240703	203200	384074540	5750	5750	5750	5750	0
55	20240703	203100	384074540	5750	5750	5750	5750	0
56	20240703	203000	384074540	5750	5750	5750	5750	0
57	20240703	202900	384074540	5750	5750	5750	5750	0
58	20240703	202800	384074540	5750	5750	5750	5750	0
59	20240703	202700	384074540	5750	5750	5750	5750	0
60	20240703	202600	384074540	5750	5750	5750	5750	0
61	20240703	202500	384074540	5750	5750	5750	5750	0
62	20240703	202400	384074540	5750	5750	5750	5750	2122
63	20240703	202300	384074540	5750	5750	5750	5750	0
64	20240703	202200	384074540	5750	5750	5750	5750	0
65	20240703	202100	384074540	5750	5750	5750	5750	0
66	20240703	202000	384074540	5750	5750	5750	5750	0
67	20240703	201900	384074540	5750	5750	5750	5750	0
68	20240703	201800	384074540	5750	5750	5750	5750	0
69	20240703	201700	384074540	5750	5750	5750	5750	0
70	20240703	201600	384074540	5750	5750	5750	5750	0
71	20240703	201500	384074540	5750	5750	5750	5750	0
72	20240703	201400	384074540	5750	5750	5750	5750	0
73	20240703	201300	384074540	5750	5750	5750	5750	0
74	20240703	201200	384074540	5750	5750	5750	5750	0
75	20240703	201100	384074540	5750	5750	5750	5750	0
76	20240703	201000	384074540	5750	5750	5750	5750	0
77	20240703	200900	384074540	5750	5750	5750	5750	0
78	20240703	200800	384074540	5750	5750	5750	5750	0
79	20240703	200700	384074540	5750	5750	5750	5750	0
80	20240703	200600	384074540	5750	5750	5750	5750	0
81	20240703	200500	384074540	5750	5750	5750	5750	0
82	20240703	200400	384074540	5750	5750	5750	5750	0
83	20240703	200300	384074540	5750	5750	5750	5750	0
84	20240703	200200	384074540	5750	5750	5750	5750	0
85	20240703	200100	384074540	5750	5750	5750	5750	0
86	20240703	200000	384074540	5750	5750	5750	5750	0
87	20240703	195900	384074540	5750	5750	5750	5750	0
88	20240703	195800	384074540	5750	5750	5750	5750	0
89	20240703	195700	384074540	5750	5750	5750	5750	0
90	20240703	195600	384074540	5750	5750	5750	5750	0
91	20240703	195500	384074540	5750	5750	5750	5750	0
92	20240703	195400	384074540	5750	5750	5750	5750	2122
93	20240703	195300	384074540	5750	5750	5750	5750	0
94	20240703	195200	384074540	5750	5750	5750	5750	0
95	20240703	195100	384074540	5750	5750	5750	5750	0
96	20240703	195000	384074540	5750	5750	5750	5750	0
97	20240703	194900	384074540	5750	5750	5750	5750	0
98	20240703	194800	384074540	5750	5750	5750	5750	0
99	20240703	194700	384074540	5750	5750	5750	5750	0
100	20240703	194600	384074540	5750	5750	5750	5750	0
101	20240703	194500	384074540	5750	5750	5750	5750	0
102	20240703	194400	384074540	5750	5750	5750	5750	0
103	20240703	194300	384074540	5750	5750	5750	5750	0
104	20240703	194200	384074540	5750	5750	5750	5750	0
105	20240703	194100	384074540	5750	5750	5750	5750	0
106	20240703	194000	384074540	5750	5750	5750	5750	0
107	20240703	193900	384074540	5750	5750	5750	5750	0
108	20240703	193800	384074540	5750	5750	5750	5750	0
109	20240703	193700	384074540	5750	5750	5750	5750	0
110	20240703	193600	384074540	5750	5750	5750	5750	0
111	20240703	193500	384074540	5750	5750	5750	5750	0
112	20240703	193400	384074540	5750	5750	5750	5750	0
113	20240703	193300	384074540	5750	5750	5750	5750	0
114	20240703	193200	384074540	5750	5750	5750	5750	0
115	20240703	193100	384074540	5750	5750	5750	5750	0
116	20240703	193000	384074540	5750	5750	5750	5750	0
117	20240703	192900	384074540	5750	5750	5750	5750	0
118	20240703	192800	384074540	5750	5750	5750	5750	0
119	20240703	192700	384074540	5750	5750	5750	5750	0
120	20240703	192600	384074540	5750	5750	5750	5750	0
121	20240703	192500	384074540	5750	5750	5750	5750	0
122	20240703	192400	384074540	5750	5750	5750	5750	2122
123	20240703	192300	384074540	5750	5750	5750	5750	0
124	20240703	192200	384074540	5750	5750	5750	5750	0
125	20240703	192100	384074540	5750	5750	5750	5750	0
126	20240703	192000	384074540	5750	5750	5750	5750	0
127	20240703	191900	384074540	5750	5750	5750	5750	0
128	20240703	191800	384074540	5750	5750	5750	5750	0
129	20240703	191700	384074540	5750	5750	5750	5750	0
130	20240703	191600	384074540	5750	5750	5750	5750	0
131	20240703	191500	384074540	5750	5750	5750	5750	0
132	20240703	191400	384074540	5750	5750	5750	5750	0
133	20240703	191300	384074540	5750	5750	5750	5750	0
134	20240703	191200	384074540	5750	5750	5750	5750	0
135	20240703	191100	384074540	5750	5750	5750	5750	0
136	20240703	191000	384074540	5750	5750	5750	5750	0
137	20240703	190900	384074540	5750	5750	5750	5750	0
138	20240703	190800	384074540	5750	5750	5750	5750	0
139	20240703	190700	384074540	5750	5750	5750	5750	0
140	20240703	190600	384074540	5750	5750	5750	5750	0
141	20240703	190500	384074540	5750	5750	5750	5750	0
142	20240703	190400	384074540	5750	5750	5750	5750	0
143	20240703	190300	384074540	5750	5750	5750	5750	0
144	20240703	190200	384074540	5750	5750	5750	5750	0
145	20240703	190100	384074540	5750	5750	5750	5750	0
146	20240703	190000	384074540	5750	5750	5750	5750	0
147	20240703	185900	384074540	5750	5750	5750	5750	0
148	20240703	185800	384074540	5750	5750	5750	5750	0
149	20240703	185700	384074540	5750	5750	5750	5750	0
150	20240703	185600	384074540	5750	5750	5750	5750	0
151	20240703	185500	384074540	5750	5750	5750	5750	0
152	20240703	185400	384074540	5750	5750	5750	5750	2122
153	20240703	185300	384074540	5750	5750	5750	5750	0
154	20240703	185200	384074540	5750	5750	5750	5750	0
155	20240703	185100	384074540	5750	5750	5750	5750	0
156	20240703	185000	384074540	5750	5750	5750	5750	0
157	20240703	184900	384074540	5750	5750	5750	5750	0
158	20240703	184800	384074540	5750	5750	5750	5750	0
159	20240703	184700	384074540	5750	5750	5750	5750	0
160	20240703	184600	384074540	5750	5750	5750	5750	0
161	20240703	184500	384074540	5750	5750	5750	5750	0
162	20240703	184400	384074540	5750	5750	5750	5750	0
163	20240703	184300	384074540	5750	5750	5750	5750	0
164	20240703	184200	384074540	5750	5750	5750	5750	0
165	20240703	184100	384074540	5750	5750	5750	5750	0
166	20240703	184000	384074540	5750	5750	5750	5750	0
167	20240703	183900	384074540	5750	5750	5750	5750	0
168	20240703	183800	384074540	5750	5750	5750	5750	0
169	20240703	183700	384074540	5750	5750	5750	5750	0
170	20240703	183600	384074540	5750	5750	5750	5750	0
171	20240703	183500	384074540	5750	5750	5750	5750	0
172	20240703	183400	384074540	5750	5750	5750	5750	0
173	20240703	183300	384074540	5750	5750	5750	5750	0
174	20240703	183200	384074540	5750	5750	5750	5750	0
175	20240703	183100	384074540	5750	5750	5750	5750	0
176	20240703	183000	384074540	5750	5750	5750	5750	0
177	20240703	182900	384074540	5750	5750	5750	5750	0
178	20240703	182800	384074540	5750	5750	5750	5750	0
179	20240703	182700	384074540	5750	5750	5750	5750	0
180	20240703	182600	384074540	5750	5750	5750	5750	0
181	20240703	182500	384074540	5750	5750	5750	5750	0
182	20240703	182400	384074540	5750	5750	5750	5750	2122
183	20240703	182300	384074540	5750	5750	5750	5750	0
184	20240703	182200	384074540	5750	5750	5750	5750	0
185	20240703	182100	384074540	5750	5750	5750	5750	0
186	20240703	182000	384074540	5750	5750	5750	5750	0
187	20240703	181900	384074540	5750	5750	5750	5750	0
188	20240703	181800	384074540	5750	5750	5750	5750	0
189	20240703	181700	384074540	5750	5750	5750	5750	0
190	20240703	181600	384074540	5750	5750	5750	5750	0
191	20240703	181500	384074540	5750	5750	5750	5750	0
192	20240703	181400	384074540	5750	5750	5750	5750	0
193	20240703	181300	384074540	5750	5750	5750	5750	0
194	20240703	181200	384074540	5750	5750	5750	5750	0
195	20240703	181100	384074540	5750	5750	5750	5750	0
196	20240703	181000	384074540	5750	5750	5750	5750	0
197	20240703	180900	384074540	5750	5750	5750	5750	0
198	20240703	180800	384074540	5750	5750	5750	5750	0
199	20240703	180700	384074540	5750	5750	5750	5750	0
200	20240703	180600	384074540	5750	5750	5750	5750	0
201	20240703	180500	384074540	5750	5750	5750	5750	0
202	20240703	180400	384074540	5750	5750	5750	5750	0
203	20240703	180300	384074540	5750	5750	5750	5750	0
204	20240703	180200	384074540	5750	5750	5750	5750	0
205	20240703	180100	384074540	5750	5750	5750	5750	0
206	20240703	180000	384074540	5750	5750	5750	5750	0
207	20240703	175900	384074540	5750	5750	5750	5750	0
208	20240703	175800	384074540	5750	5750	5750	5750	0
209	20240703	175700	384074540	5750	5750	5750	5750	0
210	20240703	175600	384074540	5750	5750	5750	5750	0
211	20240703	175500	384074540	5750	5750	5750	5750	0
212	20240703	175400	384074540	5750	5750	5750	5750	2122
213	20240703	175300	384074540	5750	5750	5750	5750	0
214	20240703	175200	384074540	5750	5750	5750	5750	0
215	20240703	175100	384074540	5750	5750	5750	5750	0
216	20240703	175000	384074540	5750	5750	5750	5750	0
217	20240703	174900	384074540	5750	5750	5750	5750	0
218	20240703	174800	384074540	5750	5750	5750	5750	0
219	20240703	174700	384074540	5750	5750	5750	5750	0
220	20240703	174600	384074540	5750	5750	5750	5750	0
221	20240703	174500	384074540	5750	5750	5750	5750	0
222	20240703	174400	384074540	5750	5750	5750	5750	0
223	20240703	174300	384074540	5750	5750	5750	5750	0
224	20240703	174200	384074540	5750	5750	5750	5750	0
225	20240703	174100	384074540	5750	5750	5750	5750	0
226	20240703	174000	384074540	5750	5750	5750	5750	0
227	20240703	173900	384074540	5750	5750	5750	5750	0
228	20240703	173800	384074540	5750	5750	5750	5750	0
229	20240703	173700	384074540	5750	5750	5750	5750	0
230	20240703	173600	384074540	5750	5750	5750	5750	0
231	20240703	173500	384074540	5750	5750	5750	5750	0
232	20240703	173400	384074540	5750	5750	5750	5750	0
233	20240703	173300	384074540	5750	5750	5750	5750	0
234	20240703	173200	384074540	5750	5750	5750	5750	0
235	20240703	173100	384074540	5750	5750	5750	5750	0
236	20240703	173000	384074540	5750	5750	5750	5750	0
237	20240703	172900	384074540	5750	5750	5750	5750	0
238	20240703	172800	384074540	5750	5750	5750	5750	0
239	20240703	172700	384074540	5750	5750	5750	5750	0
240	20240703	172600	384074540	5750	5750	5750	5750	0
241	20240703	172500	384074540	5750	5750	5750	5750	0
242	20240703	172400	384074540	5750	5750	5750	5750	2122
243	20240703	172300	384074540	5750	5750	5750	5750	0
244	20240703	172200	384074540	5750	5750	5750	5750	0
245	20240703	172100	384074540	5750	5750	5750	5750	0
246	20240703	172000	384074540	5750	5750	5750	5750	0
247	20240703	171900	384074540	5750	5750	5750	5750	0
248	20240703	171800	384074540	5750	5750	5750	5750	0
249	20240703	171700	384074540	5750	5750	5750	5750	0
250	20240703	171600	384074540	5750	5750	5750	5750	0
251	20240703	171500	384074540	5750	5750	5750	5750	0
252	20240703	171400	384074540	5750	5750	5750	5750	0
253	20240703	171300	384074540	5750	5750	5750	5750	0
254	20240703	171200	384074540	5750	5750	5750	5750	0
255	20240703	171100	384074540	5750	5750	5750	5750	0
256	20240703	171000	384074540	5750	5750	5750	5750	0
257	20240703	170900	384074540	5750	5750	5750	5750	0
258	20240703	170800	384074540	5750	5750	5750	5750	0
259	20240703	170700	384074540	5750	5750	5750	5750	0
260	20240703	170600	384074540	5750	5750	5750	5750	0
261	20240703	170500	384074540	5750	5750	5750	5750	0
262	20240703	170400	384074540	5750	5750	5750	5750	0
263	20240703	170300	384074540	5750	5750	5750	5750	0
264	20240703	170200	384074540	5750	5750	5750	5750	0
265	20240703	170100	384074540	5750	5750	5750	5750	0
266	20240703	170000	384074540	5750	5750	5750	5750	0
267	20240703	165900	384074540	5750	5750	5750	5750	0
268	20240703	165800	384074540	5750	5750	5750	5750	0
269	20240703	165700	384074540	5750	5750	5750	5750	0
270	20240703	165600	384074540	5750	5750	5750	5750	0
271	20240703	165500	384074540	5750	5750	5750	5750	0
272	20240703	165400	384074540	5750	5750	5750	5750	2122
273	20240703	165300	384074540	5750	5750	5750	5750	0
274	20240703	165200	384074540	5750	5750	5750	5750	0
275	20240703	165100	384074540	5750	5750	5750	5750	0
276	20240703	165000	384074540	5750	5750	5750	5750	0
277	20240703	164900	384074540	5750	5750	5750	5750	0
278	20240703	164800	384074540	5750	5750	5750	5750	0
279	20240703	164700	384074540	5750	5750	5750	5750	0
280	20240703	164600	384074540	5750	5750	5750	5750	0
281	20240703	164500	384074540	5750	5750	5750	5750	0
282	20240703	164400	384074540	5750	5750	5750	5750	0
283	20240703	164300	384074540	5750	5750	5750	5750	0
284	20240703	164200	384074540	5750	5750	5750	5750	0
285	20240703	164100	384074540	5750	5750	5750	5750	0
286	20240703	164000	384074540	5750	5750	5750	5750	0
287	20240703	163900	384074540	5750	5750	5750	5750	0
288	20240703	163800	384074540	5750	5750	5750	5750	0
289	20240703	163700	384074540	5750	5750	5750	5750	0
290	20240703	163600	384074540	5750	5750	5750	5750	0
291	20240703	163500	384074540	5750	5750	5750	5750	0
292	20240703	163400	384074540	5750	5750	5750	5750	0
293	20240703	163300	384074540	5750	5750	5750	5750	0
294	20240703	163200	384074540	5750	5750	5750	5750	0
295	20240703	163100	384074540	5750	5750	5750	5750	0
296	20240703	163000	384074540	5750	5750	5750	5750	0
297	20240703	162900	384074540	5750	5750	5750	5750	0
298	20240703	162800	384074540	5750	5750	5750	5750	0
299	20240703	162700	384074540	5750	5750	5750	5750	0
300	20240703	162600	384074540	5750	5750	5750	5750	0
301	20240703	162500	384074540	5750	5750	5750	5750	0
302	20240703	162400	384074540	5750	5750	5750	5750	2122
303	20240703	162300	384074540	5750	5750	5750	5750	0
304	20240703	162200	384074540	5750	5750	5750	5750	0
305	20240703	162100	384074540	5750	5750	5750	5750	0
306	20240703	162000	384074540	5750	5750	5750	5750	0
307	20240703	161900	384074540	5750	5750	5750	5750	0
308	20240703	161800	384074540	5750	5750	5750	5750	0
309	20240703	161700	384074540	5750	5750	5750	5750	0
310	20240703	161600	384074540	5750	5750	5750	5750	0
311	20240703	161500	384074540	5750	5750	5750	5750	0
312	20240703	161400	384074540	5750	5750	5750	5750	0
313	20240703	161300	384074540	5750	5750	5750	5750	0
314	20240703	161200	384074540	5750	5750	5750	5750	0
315	20240703	161100	384074540	5750	5750	5750	5750	0
316	20240703	161000	384074540	5750	5750	5750	5750	0
317	20240703	160900	384074540	5750	5750	5750	5750	0
318	20240703	160800	384074540	5750	5750	5750	5750	0
319	20240703	160700	384074540	5750	5750	5750	5750	0
320	20240703	160600	384074540	5750	5750	5750	5750	0
321	20240703	160500	384074540	5750	5750	5750	5750	0
322	20240703	160400	384074540	5750	5750	5750	5750	0
323	20240703	160300	384074540	5750	5750	5750	5750	0
324	20240703	160200	384074540	5750	5750	5750	5750	0
325	20240703	160100	384074540	5750	5750	5750	5750	0
326	20240703	160000	384074540	5750	5750	5750	5750	0
327	20240703	155900	384074540	5750	5750	5750	5750	0
328	20240703	155800	384074540	5750	5750	5750	5750	0
329	20240703	155700	384074540	5750	5750	5750	5750	0
330	20240703	155600	384074540	5750	5750	5750	5750	0
331	20240703	155500	384074540	5750	5750	5750	5750	0
332	20240703	155400	384074540	5750	5750	5750	5750	2122
333	20240703	155300	384074540	5750	5750	5750	5750	0
334	20240703	155200	384074540	5750	5750	5750	5750	0
335	20240703	155100	384074540	5750	5750	5750	5750	0
336	20240703	155000	384074540	5750	5750	5750	5750	0
337	20240703	154900	384074540	5750	5750	5750	5750	0
338	20240703	154800	384074540	5750	5750	5750	5750	0
339	20240703	154700	384074540	5750	5750	5750	5750	0
340	20240703	154600	384074540	5750	5750	5750	5750	0
341	20240703	154500	384074540	5750	5750	5750	5750	0
342	20240703	154400	384074540	5750	5750	5750	5750	0
343	20240703	154300	384074540	5750	5750	5750	5750	0
344	20240703	154200	384074540	5750	5750	5750	5750	0
345	20240703	154100	384074540	5750	5750	5750	5750	0
346	20240703	154000	384074540	5750	5750	5750	5750	0
347	20240703	153900	384074540	5750	5750	5750	5750	0
348	20240703	153800	384074540	5750	5750	5750	5750	0
349	20240703	153700	384074540	5750	5750	5750	5750	0
350	20240703	153600	384074540	5750	5750	5750	5750	0
351	20240703	153500	384074540	5750	5750	5750	5750	0
352	20240703	153400	384074540	5750	5750	5750	5750	0
353	20240703	153300	384074540	5750	5750	5750	5750	0
354	20240703	153200	384074540	5750	5750	5750	5750	0
355	20240703	153100	384074540	5750	5750	5750	5750	0
356	20240703	153000	384074540	5750	5750	5750	5750	2122
357	20240703	152900	371873040	5780	5780	5780	5780	0
358	20240703	152800	371873040	5780	5780	5780	5780	0
359	20240703	152700	371873040	5780	5780	5780	5780	0
360	20240703	152600	371873040	5780	5780	5780	5780	0
361	20240703	152500	371873040	5780	5780	5780	5780	0
362	20240703	152400	371873040	5780	5780	5780	5780	0
363	20240703	152300	371873040	5780	5780	5780	5780	0
364	20240703	152200	371873040	5780	5780	5780	5780	0
365	20240703	152100	371873040	5780	5780	5780	5780	0
366	20240703	152000	371873040	5780	5780	5780	5780	0
367	20240703	151900	371873040	5780	5750	5780	5750	64
368	20240703	151800	371504980	5780	5780	5780	5780	0
369	20240703	151700	371504980	5780	5760	5780	5750	770
370	20240703	151600	367070490	5770	5770	5770	5770	50
371	20240703	151500	366781990	5770	5770	5780	5770	350
372	20240703	151400	364762480	5770	5770	5770	5770	10
373	20240703	151300	364704780	5780	5770	5780	5770	167
374	20240703	151200	363741180	5780	5780	5780	5780	1
375	20240703	151100	363735400	5770	5770	5770	5770	4
376	20240703	151000	363712320	5780	5780	5780	5780	0
377	20240703	150900	363712320	5780	5780	5780	5780	63
378	20240703	150800	363348180	5780	5780	5780	5780	275
379	20240703	150700	361758680	5800	5800	5800	5800	3
380	20240703	150600	361741280	5800	5800	5800	5800	0
381	20240703	150500	361741280	5800	5800	5800	5800	10
382	20240703	150400	361683280	5800	5790	5800	5790	30
383	20240703	150300	361509470	5790	5790	5790	5790	101
384	20240703	150200	360924680	5790	5790	5790	5790	0
385	20240703	150100	360924680	5790	5790	5790	5790	0
386	20240703	150000	360924680	5790	5790	5790	5790	0
387	20240703	145900	360924680	5790	5790	5790	5790	0
388	20240703	145800	360924680	5790	5790	5790	5790	0
389	20240703	145700	360924680	5790	5790	5790	5790	0
390	20240703	145600	360924680	5790	5790	5790	5790	0
391	20240703	145500	360924680	5790	5790	5790	5790	0
392	20240703	145400	360924680	5790	5790	5790	5790	0
393	20240703	145300	360924680	5790	5790	5790	5790	6
394	20240703	145200	360889940	5800	5800	5800	5800	1
395	20240703	145100	360884140	5760	5770	5770	5760	1001
396	20240703	145000	355116190	5770	5770	5770	5770	0
397	20240703	144900	355116190	5770	5780	5780	5770	497
398	20240703	144800	352248480	5780	5780	5780	5780	4
399	20240703	144700	352225360	5790	5790	5790	5790	1
400	20240703	144600	352219570	5800	5800	5800	5800	0
401	20240703	144500	352219570	5800	5800	5800	5800	1
402	20240703	144400	352213770	5800	5800	5800	5800	0
403	20240703	144300	352213770	5800	5800	5800	5800	0
404	20240703	144200	352213770	5800	5800	5800	5800	0
405	20240703	144100	352213770	5800	5800	5800	5800	0
406	20240703	144000	352213770	5800	5800	5800	5800	101
407	20240703	143900	351627970	5790	5790	5790	5790	0
408	20240703	143800	351627970	5790	5790	5790	5790	200
409	20240703	143700	350469970	5770	5770	5770	5770	0
410	20240703	143600	350469970	5770	5770	5770	5770	0
411	20240703	143500	350469970	5770	5790	5790	5770	219
412	20240703	143400	349206320	5800	5800	5800	5800	0
413	20240703	143300	349206320	5800	5800	5800	5800	0
414	20240703	143200	349206320	5800	5800	5800	5800	0
415	20240703	143100	349206320	5800	5800	5800	5800	0
416	20240703	143000	349206320	5800	5800	5800	5800	0
417	20240703	142900	349206320	5800	5800	5800	5800	1000
418	20240703	142800	343406320	5810	5810	5810	5810	0
419	20240703	142700	343406320	5810	5810	5810	5810	0
420	20240703	142600	343406320	5810	5810	5810	5810	0
421	20240703	142500	343406320	5810	5810	5810	5810	0
422	20240703	142400	343406320	5810	5810	5810	5810	0
423	20240703	142300	343406320	5810	5810	5810	5810	0
424	20240703	142200	343406320	5810	5810	5810	5810	50
425	20240703	142100	343115820	5820	5820	5820	5820	0
426	20240703	142000	343115820	5820	5820	5820	5820	0
427	20240703	141900	343115820	5820	5820	5820	5820	0
428	20240703	141800	343115820	5820	5820	5820	5820	0
429	20240703	141700	343115820	5820	5780	5820	5780	1105
430	20240703	141600	336702760	5780	5780	5780	5780	0
431	20240703	141500	336702760	5780	5780	5780	5780	0
432	20240703	141400	336702760	5780	5780	5780	5780	0
433	20240703	141300	336702760	5780	5780	5780	5780	0
434	20240703	141200	336702760	5780	5780	5780	5780	0
435	20240703	141100	336702760	5780	5780	5780	5780	0
436	20240703	141000	336702760	5780	5780	5780	5780	0
437	20240703	140900	336702760	5780	5780	5780	5780	0
438	20240703	140800	336702760	5780	5800	5800	5780	100
439	20240703	140700	336124470	5820	5820	5820	5820	0
440	20240703	140600	336124470	5820	5820	5820	5820	0
441	20240703	140500	336124470	5820	5820	5820	5820	100
442	20240703	140400	335542470	5820	5820	5820	5820	3
443	20240703	140300	335525010	5820	5820	5820	5820	0
444	20240703	140200	335525010	5820	5820	5820	5820	0
445	20240703	140100	335525010	5820	5820	5820	5820	15
446	20240703	140000	335437710	5820	5820	5820	5820	0
447	20240703	135900	335437710	5820	5810	5820	5810	717
448	20240703	135800	331265780	5800	5800	5800	5800	99
449	20240703	135700	330691580	5800	5800	5800	5800	1000
450	20240703	135600	324891580	5800	5800	5800	5800	0
451	20240703	135500	324891580	5800	5800	5800	5800	0
452	20240703	135400	324891580	5800	5790	5800	5790	1440
453	20240703	135300	316543930	5790	5790	5790	5790	0
454	20240703	135200	316543930	5790	5790	5790	5790	0
455	20240703	135100	316543930	5790	5790	5790	5790	2
456	20240703	135000	316532350	5790	5790	5790	5790	0
457	20240703	134900	316532350	5790	5790	5790	5790	0
458	20240703	134800	316532350	5790	5790	5790	5790	100
459	20240703	134700	315953350	5800	5740	5800	5740	6060
460	20240703	134600	280948940	5740	5740	5740	5740	0
461	20240703	134500	280948940	5740	5740	5740	5740	0
462	20240703	134400	280948940	5740	5740	5740	5740	1
463	20240703	134300	280943200	5710	5740	5740	5710	41
464	20240703	134200	280707890	5760	5760	5760	5760	0
465	20240703	134100	280707890	5760	5760	5760	5760	0
466	20240703	134000	280707890	5760	5760	5760	5760	181
467	20240703	133900	279665330	5760	5750	5760	5750	165
468	20240703	133800	278716550	5710	5710	5710	5710	0
469	20240703	133700	278716550	5710	5710	5710	5710	0
470	20240703	133600	278716550	5710	5710	5710	5710	0
471	20240703	133500	278716550	5710	5710	5710	5710	0
472	20240703	133400	278716550	5710	5710	5710	5710	0
473	20240703	133300	278716550	5710	5710	5710	5710	0
474	20240703	133200	278716550	5710	5710	5710	5710	180
475	20240703	133100	277688750	5710	5710	5710	5710	10
476	20240703	133000	277631650	5710	5710	5710	5710	0
477	20240703	132900	277631650	5710	5710	5710	5710	0
478	20240703	132800	277631650	5710	5710	5710	5710	0
479	20240703	132700	277631650	5710	5710	5710	5710	0
480	20240703	132600	277631650	5710	5720	5720	5710	637
481	20240703	132500	273994070	5720	5720	5720	5720	23
482	20240703	132400	273862510	5760	5760	5760	5760	0
483	20240703	132300	273862510	5760	5760	5760	5760	0
484	20240703	132200	273862510	5760	5760	5760	5760	1
485	20240703	132100	273856750	5760	5760	5760	5760	0
486	20240703	132000	273856750	5760	5760	5760	5760	0
487	20240703	131900	273856750	5760	5750	5760	5750	465
488	20240703	131800	271180590	5750	5750	5750	5750	0
489	20240703	131700	271180590	5750	5750	5750	5750	8
490	20240703	131600	271134590	5750	5750	5750	5750	0
491	20240703	131500	271134590	5750	5750	5750	5750	1
492	20240703	131400	271128840	5710	5710	5710	5710	0
493	20240703	131300	271128840	5710	5710	5710	5710	1
494	20240703	131200	271123130	5710	5720	5720	5710	52
495	20240703	131100	270826200	5760	5760	5760	5760	0
496	20240703	131000	270826200	5760	5760	5760	5760	0
497	20240703	130900	270826200	5760	5760	5760	5760	0
498	20240703	130800	270826200	5760	5760	5760	5760	2
499	20240703	130700	270814680	5760	5760	5760	5760	0
500	20240703	130600	270814680	5760	5760	5760	5760	0
501	20240703	130500	270814680	5760	5760	5760	5760	5
502	20240703	130400	270785880	5770	5770	5770	5770	0
503	20240703	130300	270785880	5770	5770	5770	5770	0
504	20240703	130200	270785880	5770	5710	5770	5710	2000
505	20240703	130100	259303850	5710	5710	5710	5710	122
506	20240703	130000	258607230	5730	5730	5730	5730	0
507	20240703	125900	258607230	5730	5730	5730	5730	2
508	20240703	125800	258595770	5710	5710	5710	5710	401
509	20240703	125700	256306060	5730	5730	5730	5710	37
510	20240703	125600	256094750	5710	5720	5720	5710	150
511	20240703	125500	255237250	5720	5720	5720	5710	318
512	20240703	125400	253418470	5720	5720	5720	5720	3
513	20240703	125300	253401310	5710	5720	5720	5710	2008
514	20240703	125200	241925720	5720	5710	5720	5710	43
515	20240703	125100	241679770	5710	5710	5710	5710	1
516	20240703	125000	241674060	5720	5720	5720	5720	0
517	20240703	124900	241674060	5720	5720	5720	5720	0
518	20240703	124800	241674060	5720	5720	5720	5720	277
519	20240703	124700	240089620	5720	5720	5720	5720	0
520	20240703	124600	240089620	5720	5720	5720	5720	0
521	20240703	124500	240089620	5720	5720	5720	5720	1
522	20240703	124400	240083900	5740	5740	5740	5740	0
523	20240703	124300	240083900	5740	5740	5740	5740	0
524	20240703	124200	240083900	5740	5740	5740	5740	0
525	20240703	124100	240083900	5740	5740	5740	5740	0
526	20240703	124000	240083900	5740	5740	5740	5740	1
527	20240703	123900	240078160	5730	5730	5730	5730	1
528	20240703	123800	240072430	5740	5740	5740	5740	1
529	20240703	123700	240066690	5730	5730	5730	5730	13
530	20240703	123600	239992200	5740	5740	5740	5740	2
531	20240703	123500	239980720	5740	5740	5740	5740	9
532	20240703	123400	239929060	5720	5740	5740	5720	3
533	20240703	123300	239911880	5740	5740	5740	5740	0
534	20240703	123200	239911880	5740	5740	5740	5740	525
535	20240703	123100	236898380	5750	5750	5750	5750	0
536	20240703	123000	236898380	5750	5750	5750	5750	0
537	20240703	122900	236898380	5750	5750	5750	5750	0
538	20240703	122800	236898380	5750	5750	5750	5750	1
539	20240703	122700	236892630	5750	5750	5750	5750	0
540	20240703	122600	236892630	5750	5750	5750	5750	8
541	20240703	122500	236846630	5750	5750	5750	5750	0
542	20240703	122400	236846630	5750	5750	5750	5750	70
543	20240703	122300	236444130	5750	5750	5750	5750	1
544	20240703	122200	236438380	5720	5720	5720	5720	1
545	20240703	122100	236432660	5750	5750	5750	5750	1
546	20240703	122000	236426910	5750	5750	5750	5750	1
547	20240703	121900	236421160	5720	5720	5720	5720	0
548	20240703	121800	236421160	5720	5720	5720	5720	0
549	20240703	121700	236421160	5720	5720	5720	5720	0
550	20240703	121600	236421160	5720	5720	5720	5720	0
551	20240703	121500	236421160	5720	5720	5720	5720	775
552	20240703	121400	231988160	5720	5740	5740	5710	7237
553	20240703	121300	190616320	5750	5750	5750	5750	0
554	20240703	121200	190616320	5750	5750	5750	5750	0
555	20240703	121100	190616320	5750	5750	5750	5750	0
556	20240703	121000	190616320	5750	5750	5750	5750	1
557	20240703	120900	190610570	5740	5740	5740	5740	600
558	20240703	120800	187166570	5750	5750	5750	5750	0
559	20240703	120700	187166570	5750	5750	5750	5750	0
560	20240703	120600	187166570	5750	5750	5750	5750	0
561	20240703	120500	187166570	5750	5740	5750	5740	51
562	20240703	120400	186873820	5740	5740	5740	5740	0
563	20240703	120300	186873820	5740	5740	5740	5740	18
564	20240703	120200	186770500	5740	5740	5740	5740	0
565	20240703	120100	186770500	5740	5740	5740	5740	84
566	20240703	120000	186288340	5750	5750	5750	5750	0
567	20240703	115900	186288340	5750	5750	5750	5750	0
568	20240703	115800	186288340	5750	5750	5750	5750	0
569	20240703	115700	186288340	5750	5750	5750	5750	0
570	20240703	115600	186288340	5750	5750	5750	5750	1
571	20240703	115500	186282590	5740	5740	5740	5740	80
572	20240703	115400	185823390	5740	5740	5740	5740	5
573	20240703	115300	185794690	5750	5750	5750	5750	0
574	20240703	115200	185794690	5750	5750	5750	5750	0
575	20240703	115100	185794690	5750	5750	5750	5750	187
576	20240703	115000	184719440	5760	5760	5760	5760	0
577	20240703	114900	184719440	5760	5760	5760	5760	0
578	20240703	114800	184719440	5760	5760	5760	5760	0
579	20240703	114700	184719440	5760	5760	5760	5760	0
580	20240703	114600	184719440	5760	5750	5760	5750	333
581	20240703	114500	182804490	5750	5750	5750	5750	0
582	20240703	114400	182804490	5750	5750	5750	5750	0
583	20240703	114300	182804490	5750	5750	5750	5750	0
584	20240703	114200	182804490	5750	5750	5750	5750	0
585	20240703	114100	182804490	5750	5750	5750	5750	7
586	20240703	114000	182764240	5750	5750	5750	5750	0
587	20240703	113900	182764240	5750	5750	5750	5750	20
588	20240703	113800	182649240	5750	5750	5750	5750	7
589	20240703	113700	182608990	5750	5750	5750	5750	34
590	20240703	113600	182413490	5750	5750	5750	5750	0
591	20240703	113500	182413490	5750	5750	5750	5750	1
592	20240703	113400	182407740	5750	5750	5750	5750	15
593	20240703	113300	182321490	5750	5750	5750	5750	0
594	20240703	113200	182321490	5750	5750	5750	5750	0
595	20240703	113100	182321490	5750	5750	5750	5750	10
596	20240703	113000	182263990	5750	5750	5750	5750	176
597	20240703	112900	181251990	5750	5760	5760	5750	1278
598	20240703	112800	173894710	5750	5750	5750	5750	1179
599	20240703	112700	167115460	5750	5750	5750	5750	1
600	20240703	112600	167109710	5730	5730	5730	5730	1
601	20240703	112500	167103980	5740	5740	5740	5740	415
602	20240703	112400	164721880	5740	5750	5750	5740	11
603	20240703	112300	164658730	5740	5740	5740	5740	72
604	20240703	112200	164245450	5740	5740	5740	5740	0
605	20240703	112100	164245450	5740	5740	5740	5740	100
606	20240703	112000	163671450	5740	5740	5740	5740	400
607	20240703	111900	161375450	5750	5750	5750	5750	10
608	20240703	111800	161317950	5750	5750	5750	5750	0
609	20240703	111700	161317950	5750	5740	5750	5740	125
610	20240703	111600	160600440	5740	5740	5750	5740	228
611	20240703	111500	159291210	5730	5730	5730	5730	0
612	20240703	111400	159291210	5730	5730	5730	5730	206
613	20240703	111300	158110830	5730	5730	5730	5730	86
614	20240703	111200	157618050	5750	5750	5750	5750	0
615	20240703	111100	157618050	5750	5750	5750	5750	5
616	20240703	111000	157589300	5750	5750	5750	5750	0
617	20240703	110900	157589300	5750	5750	5750	5750	2
618	20240703	110800	157577800	5750	5750	5750	5750	0
619	20240703	110700	157577800	5750	5750	5750	5750	0
620	20240703	110600	157577800	5750	5750	5750	5750	0
621	20240703	110500	157577800	5750	5750	5750	5750	0
622	20240703	110400	157577800	5750	5750	5750	5750	0
623	20240703	110300	157577800	5750	5750	5750	5750	2
624	20240703	110200	157566300	5750	5750	5750	5750	1
625	20240703	110100	157560550	5730	5730	5730	5730	0
626	20240703	110000	157560550	5730	5730	5730	5730	2
627	20240703	105900	157549090	5740	5740	5740	5740	1
628	20240703	105800	157543350	5730	5730	5730	5730	1
629	20240703	105700	157537620	5740	5740	5740	5740	412
630	20240703	105600	155172740	5740	5750	5750	5740	541
631	20240703	105500	152066390	5740	5740	5740	5740	152
632	20240703	105400	151193910	5740	5740	5740	5740	100
633	20240703	105300	150619910	5750	5750	5750	5750	717
634	20240703	105200	146497160	5760	5750	5760	5750	271
635	20240703	105100	144938890	5750	5750	5750	5750	14
636	20240703	105000	144858390	5760	5750	5760	5750	1259
637	20240703	104900	137619130	5750	5750	5750	5750	5
638	20240703	104800	137590380	5760	5760	5760	5760	20
639	20240703	104700	137475180	5770	5770	5770	5770	0
640	20240703	104600	137475180	5770	5750	5770	5750	1814
641	20240703	104500	127044660	5770	5770	5770	5770	662
642	20240703	104400	123224920	5780	5780	5780	5780	0
643	20240703	104300	123224920	5780	5770	5780	5770	2
644	20240703	104200	123213370	5780	5780	5780	5780	2
645	20240703	104100	123201810	5770	5780	5780	5770	21
646	20240703	104000	123080440	5770	5770	5770	5770	0
647	20240703	103900	123080440	5770	5770	5770	5770	1
648	20240703	103800	123074670	5780	5780	5780	5780	20
649	20240703	103700	122959070	5780	5780	5780	5780	1
650	20240703	103600	122953290	5770	5770	5770	5770	0
651	20240703	103500	122953290	5770	5770	5770	5770	701
652	20240703	103400	118908520	5780	5780	5780	5780	0
653	20240703	103300	118908520	5780	5780	5780	5780	0
654	20240703	103200	118908520	5780	5780	5780	5780	200
655	20240703	103100	117752520	5780	5780	5780	5780	30
656	20240703	103000	117579120	5780	5780	5780	5780	0
657	20240703	102900	117579120	5780	5780	5780	5780	37
658	20240703	102800	117365260	5790	5790	5790	5790	0
659	20240703	102700	117365260	5790	5790	5790	5790	0
660	20240703	102600	117365260	5790	5780	5790	5780	41
661	20240703	102500	117128270	5790	5780	5790	5780	485
662	20240703	102400	114324940	5790	5790	5790	5790	139
663	20240703	102300	113520130	5800	5800	5800	5800	1
664	20240703	102200	113514330	5790	5790	5790	5790	33
665	20240703	102100	113323260	5790	5790	5790	5790	0
666	20240703	102000	113323260	5790	5790	5790	5790	0
667	20240703	101900	113323260	5790	5790	5790	5790	267
668	20240703	101800	111777330	5790	5790	5790	5790	0
669	20240703	101700	111777330	5790	5790	5790	5790	11
670	20240703	101600	111713640	5790	5790	5790	5780	596
671	20240703	101500	108266290	5790	5790	5790	5790	116
672	20240703	101400	107594650	5790	5790	5790	5790	284
673	20240703	101300	105950290	5820	5800	5820	5800	501
674	20240703	101200	103035190	5790	5800	5800	5790	33
675	20240703	101100	102844090	5800	5800	5800	5800	210
676	20240703	101000	101626090	5800	5800	5800	5800	0
677	20240703	100900	101626090	5800	5800	5800	5800	2
678	20240703	100800	101614490	5800	5800	5800	5800	0
679	20240703	100700	101614490	5800	5810	5810	5800	50
680	20240703	100600	101324470	5800	5800	5800	5800	0
681	20240703	100500	101324470	5800	5800	5800	5800	0
682	20240703	100400	101324470	5800	5800	5800	5800	0
683	20240703	100300	101324470	5800	5800	5800	5800	0
684	20240703	100200	101324470	5800	5800	5800	5800	0
685	20240703	100100	101324470	5800	5800	5800	5800	10
686	20240703	100000	101266470	5800	5800	5800	5800	0
687	20240703	095900	101266470	5800	5800	5800	5800	150
688	20240703	095800	100396470	5830	5830	5830	5830	1
689	20240703	095700	100390640	5830	5830	5830	5830	175
690	20240703	095600	99370390	5830	5820	5830	5820	156
691	20240703	095500	98461610	5820	5800	5820	5800	768
692	20240703	095400	94007090	5800	5800	5800	5800	2
693	20240703	095300	93995490	5810	5810	5810	5810	829
694	20240703	095200	89179000	5800	5800	5800	5800	1
695	20240703	095100	89173200	5810	5850	5850	5810	281
696	20240703	095000	87537350	5850	5820	5850	5820	356
697	20240703	094900	85459560	5820	5820	5820	5820	183
698	20240703	094800	84394500	5820	5810	5820	5810	520
699	20240703	094700	81368200	5810	5810	5810	5810	494
700	20240703	094600	78498060	5820	5830	5840	5820	598
701	20240703	094500	75016780	5830	5830	5830	5830	300
702	20240703	094400	73267780	5840	5820	5840	5820	104
703	20240703	094300	72662420	5820	5840	5840	5820	150
704	20240703	094200	71789400	5820	5840	5840	5820	156
705	20240703	094100	70879340	5840	5840	5840	5840	0
706	20240703	094000	70879340	5840	5850	5850	5840	475
707	20240703	093900	68102630	5850	5850	5850	5850	50
708	20240703	093800	67810130	5850	5850	5850	5850	444
709	20240703	093700	65212730	5850	5850	5850	5850	60
710	20240703	093600	64861730	5850	5880	5880	5850	9
711	20240703	093500	64809050	5880	5850	5880	5850	37
712	20240703	093400	64592570	5870	5870	5870	5870	650
713	20240703	093300	60777070	5870	5880	5880	5870	91
714	20240703	093200	60242050	5870	5870	5870	5870	120
715	20240703	093100	59537650	5870	5870	5870	5870	461
716	20240703	093000	56831580	5870	5860	5880	5860	1347
717	20240703	092900	48921920	5860	5840	5860	5840	284
718	20240703	092800	47261680	5860	5860	5860	5860	1011
719	20240703	092700	41337220	5830	5830	5830	5830	0
720	20240703	092600	41337220	5830	5840	5860	5830	33
721	20240703	092500	41144780	5820	5820	5820	5820	2
722	20240703	092400	41133140	5830	5820	5830	5820	252
723	20240703	092300	39666180	5830	5830	5830	5830	0
724	20240703	092200	39666180	5830	5830	5830	5830	238
725	20240703	092100	38278640	5830	5880	5880	5830	322
726	20240703	092000	36395380	5880	5880	5880	5880	0
727	20240703	091900	36395380	5880	5870	5880	5870	818
728	20240703	091800	31588560	5870	5870	5870	5870	0
729	20240703	091700	31588560	5870	5820	5870	5810	126
730	20240703	091600	30850490	5880	5820	5880	5820	273
731	20240703	091500	29248600	5810	5810	5810	5810	627
732	20240703	091400	25605730	5810	5800	5810	5800	1000
733	20240703	091300	19795930	5770	5770	5770	5770	19
734	20240703	091200	19686300	5770	5770	5770	5770	180
735	20240703	091100	18647700	5770	5770	5770	5770	30
736	20240703	091000	18474600	5810	5790	5810	5790	552
737	20240703	090900	15273160	5790	5790	5790	5790	4
738	20240703	090800	15250000	5770	5780	5780	5770	369
739	20240703	090700	13120320	5770	5770	5770	5770	0
740	20240703	090600	13120320	5770	5770	5770	5770	0
741	20240703	090500	13120320	5770	5770	5770	5770	1040
742	20240703	090400	7119520	5770	5770	5770	5770	0
743	20240703	090300	7119520	5770	5720	5770	5710	222
744	20240703	090200	5849840	5770	5770	5770	5720	285
745	20240703	090100	4216630	5800	5710	5800	5710	435
746	20240703	090000	1715700	5700	5700	5700	5700	301