KissMeData/322310/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212300	997601500	22550	22550	22550	22550	1244
3	20240702	212200	997601500	22550	22550	22550	22550	0
4	20240702	212100	997601500	22550	22550	22550	22550	0
5	20240702	212000	997601500	22550	22550	22550	22550	0
6	20240702	211900	997601500	22550	22550	22550	22550	0
7	20240702	211800	997601500	22550	22550	22550	22550	0
8	20240702	211700	997601500	22550	22550	22550	22550	0
9	20240702	211600	997601500	22550	22550	22550	22550	0
10	20240702	211500	997601500	22550	22550	22550	22550	0
11	20240702	211400	997601500	22550	22550	22550	22550	0
12	20240702	211300	997601500	22550	22550	22550	22550	0
13	20240702	211200	997601500	22550	22550	22550	22550	0
14	20240702	211100	997601500	22550	22550	22550	22550	0
15	20240702	211000	997601500	22550	22550	22550	22550	0
16	20240702	210900	997601500	22550	22550	22550	22550	0
17	20240702	210800	997601500	22550	22550	22550	22550	0
18	20240702	210700	997601500	22550	22550	22550	22550	0
19	20240702	210600	997601500	22550	22550	22550	22550	0
20	20240702	210500	997601500	22550	22550	22550	22550	0
21	20240702	210400	997601500	22550	22550	22550	22550	0
22	20240702	210300	997601500	22550	22550	22550	22550	0
23	20240702	210200	997601500	22550	22550	22550	22550	0
24	20240702	210100	997601500	22550	22550	22550	22550	0
25	20240702	210000	997601500	22550	22550	22550	22550	0
26	20240702	205900	997601500	22550	22550	22550	22550	0
27	20240702	205800	997601500	22550	22550	22550	22550	0
28	20240702	205700	997601500	22550	22550	22550	22550	0
29	20240702	205600	997601500	22550	22550	22550	22550	0
30	20240702	205500	997601500	22550	22550	22550	22550	0
31	20240702	205400	997601500	22550	22550	22550	22550	0
32	20240702	205300	997601500	22550	22550	22550	22550	1244
33	20240702	205200	997601500	22550	22550	22550	22550	0
34	20240702	205100	997601500	22550	22550	22550	22550	0
35	20240702	205000	997601500	22550	22550	22550	22550	0
36	20240702	204900	997601500	22550	22550	22550	22550	0
37	20240702	204800	997601500	22550	22550	22550	22550	0
38	20240702	204700	997601500	22550	22550	22550	22550	0
39	20240702	204600	997601500	22550	22550	22550	22550	0
40	20240702	204500	997601500	22550	22550	22550	22550	0
41	20240702	204400	997601500	22550	22550	22550	22550	0
42	20240702	204300	997601500	22550	22550	22550	22550	0
43	20240702	204200	997601500	22550	22550	22550	22550	0
44	20240702	204100	997601500	22550	22550	22550	22550	0
45	20240702	204000	997601500	22550	22550	22550	22550	0
46	20240702	203900	997601500	22550	22550	22550	22550	0
47	20240702	203800	997601500	22550	22550	22550	22550	0
48	20240702	203700	997601500	22550	22550	22550	22550	0
49	20240702	203600	997601500	22550	22550	22550	22550	0
50	20240702	203500	997601500	22550	22550	22550	22550	0
51	20240702	203400	997601500	22550	22550	22550	22550	0
52	20240702	203300	997601500	22550	22550	22550	22550	0
53	20240702	203200	997601500	22550	22550	22550	22550	0
54	20240702	203100	997601500	22550	22550	22550	22550	0
55	20240702	203000	997601500	22550	22550	22550	22550	0
56	20240702	202900	997601500	22550	22550	22550	22550	0
57	20240702	202800	997601500	22550	22550	22550	22550	0
58	20240702	202700	997601500	22550	22550	22550	22550	0
59	20240702	202600	997601500	22550	22550	22550	22550	0
60	20240702	202500	997601500	22550	22550	22550	22550	0
61	20240702	202400	997601500	22550	22550	22550	22550	0
62	20240702	202300	997601500	22550	22550	22550	22550	1244
63	20240702	202200	997601500	22550	22550	22550	22550	0
64	20240702	202100	997601500	22550	22550	22550	22550	0
65	20240702	202000	997601500	22550	22550	22550	22550	0
66	20240702	201900	997601500	22550	22550	22550	22550	0
67	20240702	201800	997601500	22550	22550	22550	22550	0
68	20240702	201700	997601500	22550	22550	22550	22550	0
69	20240702	201600	997601500	22550	22550	22550	22550	0
70	20240702	201500	997601500	22550	22550	22550	22550	0
71	20240702	201400	997601500	22550	22550	22550	22550	0
72	20240702	201300	997601500	22550	22550	22550	22550	0
73	20240702	201200	997601500	22550	22550	22550	22550	0
74	20240702	201100	997601500	22550	22550	22550	22550	0
75	20240702	201000	997601500	22550	22550	22550	22550	0
76	20240702	200900	997601500	22550	22550	22550	22550	0
77	20240702	200800	997601500	22550	22550	22550	22550	0
78	20240702	200700	997601500	22550	22550	22550	22550	0
79	20240702	200600	997601500	22550	22550	22550	22550	0
80	20240702	200500	997601500	22550	22550	22550	22550	0
81	20240702	200400	997601500	22550	22550	22550	22550	0
82	20240702	200300	997601500	22550	22550	22550	22550	0
83	20240702	200200	997601500	22550	22550	22550	22550	0
84	20240702	200100	997601500	22550	22550	22550	22550	0
85	20240702	200000	997601500	22550	22550	22550	22550	0
86	20240702	195900	997601500	22550	22550	22550	22550	0
87	20240702	195800	997601500	22550	22550	22550	22550	0
88	20240702	195700	997601500	22550	22550	22550	22550	0
89	20240702	195600	997601500	22550	22550	22550	22550	0
90	20240702	195500	997601500	22550	22550	22550	22550	0
91	20240702	195400	997601500	22550	22550	22550	22550	0
92	20240702	195300	997601500	22550	22550	22550	22550	1244
93	20240702	195200	997601500	22550	22550	22550	22550	0
94	20240702	195100	997601500	22550	22550	22550	22550	0
95	20240702	195000	997601500	22550	22550	22550	22550	0
96	20240702	194900	997601500	22550	22550	22550	22550	0
97	20240702	194800	997601500	22550	22550	22550	22550	0
98	20240702	194700	997601500	22550	22550	22550	22550	0
99	20240702	194600	997601500	22550	22550	22550	22550	0
100	20240702	194500	997601500	22550	22550	22550	22550	0
101	20240702	194400	997601500	22550	22550	22550	22550	0
102	20240702	194300	997601500	22550	22550	22550	22550	0
103	20240702	194200	997601500	22550	22550	22550	22550	0
104	20240702	194100	997601500	22550	22550	22550	22550	0
105	20240702	194000	997601500	22550	22550	22550	22550	0
106	20240702	193900	997601500	22550	22550	22550	22550	0
107	20240702	193800	997601500	22550	22550	22550	22550	0
108	20240702	193700	997601500	22550	22550	22550	22550	0
109	20240702	193600	997601500	22550	22550	22550	22550	0
110	20240702	193500	997601500	22550	22550	22550	22550	0
111	20240702	193400	997601500	22550	22550	22550	22550	0
112	20240702	193300	997601500	22550	22550	22550	22550	0
113	20240702	193200	997601500	22550	22550	22550	22550	0
114	20240702	193100	997601500	22550	22550	22550	22550	0
115	20240702	193000	997601500	22550	22550	22550	22550	0
116	20240702	192900	997601500	22550	22550	22550	22550	0
117	20240702	192800	997601500	22550	22550	22550	22550	0
118	20240702	192700	997601500	22550	22550	22550	22550	0
119	20240702	192600	997601500	22550	22550	22550	22550	0
120	20240702	192500	997601500	22550	22550	22550	22550	0
121	20240702	192400	997601500	22550	22550	22550	22550	0
122	20240702	192300	997601500	22550	22550	22550	22550	1244
123	20240702	192200	997601500	22550	22550	22550	22550	0
124	20240702	192100	997601500	22550	22550	22550	22550	0
125	20240702	192000	997601500	22550	22550	22550	22550	0
126	20240702	191900	997601500	22550	22550	22550	22550	0
127	20240702	191800	997601500	22550	22550	22550	22550	0
128	20240702	191700	997601500	22550	22550	22550	22550	0
129	20240702	191600	997601500	22550	22550	22550	22550	0
130	20240702	191500	997601500	22550	22550	22550	22550	0
131	20240702	191400	997601500	22550	22550	22550	22550	0
132	20240702	191300	997601500	22550	22550	22550	22550	0
133	20240702	191200	997601500	22550	22550	22550	22550	0
134	20240702	191100	997601500	22550	22550	22550	22550	0
135	20240702	191000	997601500	22550	22550	22550	22550	0
136	20240702	190900	997601500	22550	22550	22550	22550	0
137	20240702	190800	997601500	22550	22550	22550	22550	0
138	20240702	190700	997601500	22550	22550	22550	22550	0
139	20240702	190600	997601500	22550	22550	22550	22550	0
140	20240702	190500	997601500	22550	22550	22550	22550	0
141	20240702	190400	997601500	22550	22550	22550	22550	0
142	20240702	190300	997601500	22550	22550	22550	22550	0
143	20240702	190200	997601500	22550	22550	22550	22550	0
144	20240702	190100	997601500	22550	22550	22550	22550	0
145	20240702	190000	997601500	22550	22550	22550	22550	0
146	20240702	185900	997601500	22550	22550	22550	22550	0
147	20240702	185800	997601500	22550	22550	22550	22550	0
148	20240702	185700	997601500	22550	22550	22550	22550	0
149	20240702	185600	997601500	22550	22550	22550	22550	0
150	20240702	185500	997601500	22550	22550	22550	22550	0
151	20240702	185400	997601500	22550	22550	22550	22550	0
152	20240702	185300	997601500	22550	22550	22550	22550	1244
153	20240702	185200	997601500	22550	22550	22550	22550	0
154	20240702	185100	997601500	22550	22550	22550	22550	0
155	20240702	185000	997601500	22550	22550	22550	22550	0
156	20240702	184900	997601500	22550	22550	22550	22550	0
157	20240702	184800	997601500	22550	22550	22550	22550	0
158	20240702	184700	997601500	22550	22550	22550	22550	0
159	20240702	184600	997601500	22550	22550	22550	22550	0
160	20240702	184500	997601500	22550	22550	22550	22550	0
161	20240702	184400	997601500	22550	22550	22550	22550	0
162	20240702	184300	997601500	22550	22550	22550	22550	0
163	20240702	184200	997601500	22550	22550	22550	22550	0
164	20240702	184100	997601500	22550	22550	22550	22550	0
165	20240702	184000	997601500	22550	22550	22550	22550	0
166	20240702	183900	997601500	22550	22550	22550	22550	0
167	20240702	183800	997601500	22550	22550	22550	22550	0
168	20240702	183700	997601500	22550	22550	22550	22550	0
169	20240702	183600	997601500	22550	22550	22550	22550	0
170	20240702	183500	997601500	22550	22550	22550	22550	0
171	20240702	183400	997601500	22550	22550	22550	22550	0
172	20240702	183300	997601500	22550	22550	22550	22550	0
173	20240702	183200	997601500	22550	22550	22550	22550	0
174	20240702	183100	997601500	22550	22550	22550	22550	0
175	20240702	183000	997601500	22550	22550	22550	22550	0
176	20240702	182900	997601500	22550	22550	22550	22550	0
177	20240702	182800	997601500	22550	22550	22550	22550	0
178	20240702	182700	997601500	22550	22550	22550	22550	0
179	20240702	182600	997601500	22550	22550	22550	22550	0
180	20240702	182500	997601500	22550	22550	22550	22550	0
181	20240702	182400	997601500	22550	22550	22550	22550	0
182	20240702	182300	997601500	22550	22550	22550	22550	1244
183	20240702	182200	997601500	22550	22550	22550	22550	0
184	20240702	182100	997601500	22550	22550	22550	22550	0
185	20240702	182000	997601500	22550	22550	22550	22550	0
186	20240702	181900	997601500	22550	22550	22550	22550	0
187	20240702	181800	997601500	22550	22550	22550	22550	0
188	20240702	181700	997601500	22550	22550	22550	22550	0
189	20240702	181600	997601500	22550	22550	22550	22550	0
190	20240702	181500	997601500	22550	22550	22550	22550	0
191	20240702	181400	997601500	22550	22550	22550	22550	0
192	20240702	181300	997601500	22550	22550	22550	22550	0
193	20240702	181200	997601500	22550	22550	22550	22550	0
194	20240702	181100	997601500	22550	22550	22550	22550	0
195	20240702	181000	997601500	22550	22550	22550	22550	0
196	20240702	180900	997601500	22550	22550	22550	22550	0
197	20240702	180800	997601500	22550	22550	22550	22550	0
198	20240702	180700	997601500	22550	22550	22550	22550	0
199	20240702	180600	997601500	22550	22550	22550	22550	0
200	20240702	180500	997601500	22550	22550	22550	22550	0
201	20240702	180400	997601500	22550	22550	22550	22550	0
202	20240702	180300	997601500	22550	22550	22550	22550	0
203	20240702	180200	997601500	22550	22550	22550	22550	0
204	20240702	180100	997601500	22550	22550	22550	22550	0
205	20240702	180000	997601500	22550	22550	22550	22550	0
206	20240702	175900	997601500	22550	22550	22550	22550	0
207	20240702	175800	997601500	22550	22550	22550	22550	0
208	20240702	175700	997601500	22550	22550	22550	22550	0
209	20240702	175600	997601500	22550	22550	22550	22550	0
210	20240702	175500	997601500	22550	22550	22550	22550	0
211	20240702	175400	997601500	22550	22550	22550	22550	0
212	20240702	175300	997601500	22550	22550	22550	22550	1244
213	20240702	175200	997601500	22550	22550	22550	22550	0
214	20240702	175100	997601500	22550	22550	22550	22550	0
215	20240702	175000	997601500	22550	22550	22550	22550	0
216	20240702	174900	997601500	22550	22550	22550	22550	0
217	20240702	174800	997601500	22550	22550	22550	22550	0
218	20240702	174700	997601500	22550	22550	22550	22550	0
219	20240702	174600	997601500	22550	22550	22550	22550	0
220	20240702	174500	997601500	22550	22550	22550	22550	0
221	20240702	174400	997601500	22550	22550	22550	22550	0
222	20240702	174300	997601500	22550	22550	22550	22550	0
223	20240702	174200	997601500	22550	22550	22550	22550	0
224	20240702	174100	997601500	22550	22550	22550	22550	0
225	20240702	174000	997601500	22550	22550	22550	22550	0
226	20240702	173900	997601500	22550	22550	22550	22550	0
227	20240702	173800	997601500	22550	22550	22550	22550	0
228	20240702	173700	997601500	22550	22550	22550	22550	0
229	20240702	173600	997601500	22550	22550	22550	22550	0
230	20240702	173500	997601500	22550	22550	22550	22550	0
231	20240702	173400	997601500	22550	22550	22550	22550	0
232	20240702	173300	997601500	22550	22550	22550	22550	0
233	20240702	173200	997601500	22550	22550	22550	22550	0
234	20240702	173100	997601500	22550	22550	22550	22550	0
235	20240702	173000	997601500	22550	22550	22550	22550	0
236	20240702	172900	997601500	22550	22550	22550	22550	0
237	20240702	172800	997601500	22550	22550	22550	22550	0
238	20240702	172700	997601500	22550	22550	22550	22550	0
239	20240702	172600	997601500	22550	22550	22550	22550	0
240	20240702	172500	997601500	22550	22550	22550	22550	0
241	20240702	172400	997601500	22550	22550	22550	22550	0
242	20240702	172300	997601500	22550	22550	22550	22550	1244
243	20240702	172200	997601500	22550	22550	22550	22550	0
244	20240702	172100	997601500	22550	22550	22550	22550	0
245	20240702	172000	997601500	22550	22550	22550	22550	0
246	20240702	171900	997601500	22550	22550	22550	22550	0
247	20240702	171800	997601500	22550	22550	22550	22550	0
248	20240702	171700	997601500	22550	22550	22550	22550	0
249	20240702	171600	997601500	22550	22550	22550	22550	0
250	20240702	171500	997601500	22550	22550	22550	22550	0
251	20240702	171400	997601500	22550	22550	22550	22550	0
252	20240702	171300	997601500	22550	22550	22550	22550	0
253	20240702	171200	997601500	22550	22550	22550	22550	0
254	20240702	171100	997601500	22550	22550	22550	22550	0
255	20240702	171000	997601500	22550	22550	22550	22550	0
256	20240702	170900	997601500	22550	22550	22550	22550	0
257	20240702	170800	997601500	22550	22550	22550	22550	0
258	20240702	170700	997601500	22550	22550	22550	22550	0
259	20240702	170600	997601500	22550	22550	22550	22550	0
260	20240702	170500	997601500	22550	22550	22550	22550	0
261	20240702	170400	997601500	22550	22550	22550	22550	0
262	20240702	170300	997601500	22550	22550	22550	22550	0
263	20240702	170200	997601500	22550	22550	22550	22550	0
264	20240702	170100	997601500	22550	22550	22550	22550	0
265	20240702	170000	997601500	22550	22550	22550	22550	0
266	20240702	165900	997601500	22550	22550	22550	22550	0
267	20240702	165800	997601500	22550	22550	22550	22550	0
268	20240702	165700	997601500	22550	22550	22550	22550	0
269	20240702	165600	997601500	22550	22550	22550	22550	0
270	20240702	165500	997601500	22550	22550	22550	22550	0
271	20240702	165400	997601500	22550	22550	22550	22550	0
272	20240702	165300	997601500	22550	22550	22550	22550	1244
273	20240702	165200	997601500	22550	22550	22550	22550	0
274	20240702	165100	997601500	22550	22550	22550	22550	0
275	20240702	165000	997601500	22550	22550	22550	22550	0
276	20240702	164900	997601500	22550	22550	22550	22550	0
277	20240702	164800	997601500	22550	22550	22550	22550	0
278	20240702	164700	997601500	22550	22550	22550	22550	0
279	20240702	164600	997601500	22550	22550	22550	22550	0
280	20240702	164500	997601500	22550	22550	22550	22550	0
281	20240702	164400	997601500	22550	22550	22550	22550	0
282	20240702	164300	997601500	22550	22550	22550	22550	0
283	20240702	164200	997601500	22550	22550	22550	22550	0
284	20240702	164100	997601500	22550	22550	22550	22550	0
285	20240702	164000	997601500	22550	22550	22550	22550	0
286	20240702	163900	997601500	22550	22550	22550	22550	0
287	20240702	163800	997601500	22550	22550	22550	22550	0
288	20240702	163700	997601500	22550	22550	22550	22550	0
289	20240702	163600	997601500	22550	22550	22550	22550	0
290	20240702	163500	997601500	22550	22550	22550	22550	0
291	20240702	163400	997601500	22550	22550	22550	22550	0
292	20240702	163300	997601500	22550	22550	22550	22550	0
293	20240702	163200	997601500	22550	22550	22550	22550	0
294	20240702	163100	997601500	22550	22550	22550	22550	0
295	20240702	163000	997601500	22550	22550	22550	22550	0
296	20240702	162900	997601500	22550	22550	22550	22550	0
297	20240702	162800	997601500	22550	22550	22550	22550	0
298	20240702	162700	997601500	22550	22550	22550	22550	0
299	20240702	162600	997601500	22550	22550	22550	22550	0
300	20240702	162500	997601500	22550	22550	22550	22550	0
301	20240702	162400	997601500	22550	22550	22550	22550	0
302	20240702	162300	997601500	22550	22550	22550	22550	1244
303	20240702	162200	997601500	22550	22550	22550	22550	0
304	20240702	162100	997601500	22550	22550	22550	22550	0
305	20240702	162000	997601500	22550	22550	22550	22550	0
306	20240702	161900	997601500	22550	22550	22550	22550	0
307	20240702	161800	997601500	22550	22550	22550	22550	0
308	20240702	161700	997601500	22550	22550	22550	22550	0
309	20240702	161600	997601500	22550	22550	22550	22550	0
310	20240702	161500	997601500	22550	22550	22550	22550	0
311	20240702	161400	997601500	22550	22550	22550	22550	0
312	20240702	161300	997601500	22550	22550	22550	22550	0
313	20240702	161200	997601500	22550	22550	22550	22550	0
314	20240702	161100	997601500	22550	22550	22550	22550	0
315	20240702	161000	997601500	22550	22550	22550	22550	0
316	20240702	160900	997601500	22550	22550	22550	22550	0
317	20240702	160800	997601500	22550	22550	22550	22550	0
318	20240702	160700	997601500	22550	22550	22550	22550	0
319	20240702	160600	997601500	22550	22550	22550	22550	0
320	20240702	160500	997601500	22550	22550	22550	22550	0
321	20240702	160400	997601500	22550	22550	22550	22550	0
322	20240702	160300	997601500	22550	22550	22550	22550	0
323	20240702	160200	997601500	22550	22550	22550	22550	0
324	20240702	160100	997601500	22550	22550	22550	22550	0
325	20240702	160000	997601500	22550	22550	22550	22550	0
326	20240702	155900	997601500	22550	22550	22550	22550	0
327	20240702	155800	997601500	22550	22550	22550	22550	0
328	20240702	155700	997601500	22550	22550	22550	22550	0
329	20240702	155600	997601500	22550	22550	22550	22550	0
330	20240702	155500	997601500	22550	22550	22550	22550	0
331	20240702	155400	997601500	22550	22550	22550	22550	0
332	20240702	155300	997601500	22550	22550	22550	22550	1244
333	20240702	155200	997601500	22550	22550	22550	22550	0
334	20240702	155100	997601500	22550	22550	22550	22550	0
335	20240702	155000	997601500	22550	22550	22550	22550	0
336	20240702	154900	997601500	22550	22550	22550	22550	0
337	20240702	154800	997601500	22550	22550	22550	22550	0
338	20240702	154700	997601500	22550	22550	22550	22550	0
339	20240702	154600	997601500	22550	22550	22550	22550	0
340	20240702	154500	997601500	22550	22550	22550	22550	0
341	20240702	154400	997601500	22550	22550	22550	22550	0
342	20240702	154300	997601500	22550	22550	22550	22550	0
343	20240702	154200	997601500	22550	22550	22550	22550	0
344	20240702	154100	997601500	22550	22550	22550	22550	0
345	20240702	154000	997601500	22550	22550	22550	22550	0
346	20240702	153900	997601500	22550	22550	22550	22550	0
347	20240702	153800	997601500	22550	22550	22550	22550	0
348	20240702	153700	997601500	22550	22550	22550	22550	0
349	20240702	153600	997601500	22550	22550	22550	22550	0
350	20240702	153500	997601500	22550	22550	22550	22550	0
351	20240702	153400	997601500	22550	22550	22550	22550	0
352	20240702	153300	997601500	22550	22550	22550	22550	0
353	20240702	153200	997601500	22550	22550	22550	22550	0
354	20240702	153100	997601500	22550	22550	22550	22550	0
355	20240702	153000	997601500	22550	22550	22550	22550	1244
356	20240702	152900	969549300	22700	22700	22700	22700	0
357	20240702	152800	969549300	22700	22700	22700	22700	0
358	20240702	152700	969549300	22700	22700	22700	22700	0
359	20240702	152600	969549300	22700	22700	22700	22700	0
360	20240702	152500	969549300	22700	22700	22700	22700	0
361	20240702	152400	969549300	22700	22700	22700	22700	0
362	20240702	152300	969549300	22700	22700	22700	22700	0
363	20240702	152200	969549300	22700	22700	22700	22700	0
364	20240702	152100	969549300	22700	22700	22700	22700	0
365	20240702	152000	969549300	22700	22700	22700	22700	0
366	20240702	151900	969549300	22700	22600	22700	22600	10
367	20240702	151800	969323000	22700	22600	22700	22600	59
368	20240702	151700	967987050	22600	22600	22600	22600	41
369	20240702	151600	967060450	22600	22550	22600	22550	7
370	20240702	151500	966902550	22550	22600	22600	22550	58
371	20240702	151400	965591900	22600	22600	22600	22600	328
372	20240702	151300	958179100	22600	22600	22600	22600	114
373	20240702	151200	955602700	22600	22600	22600	22600	251
374	20240702	151100	949930100	22600	22600	22600	22600	10
375	20240702	151000	949704100	22600	22600	22600	22600	178
376	20240702	150900	945681300	22600	22600	22600	22600	0
377	20240702	150800	945681300	22600	22650	22650	22600	180
378	20240702	150700	941613050	22650	22650	22650	22650	1
379	20240702	150600	941590400	22650	22650	22650	22650	21
380	20240702	150500	941114750	22650	22650	22650	22650	229
381	20240702	150400	935927900	22600	22600	22600	22600	427
382	20240702	150300	926277700	22600	22600	22600	22600	0
383	20240702	150200	926277700	22600	22600	22600	22600	1
384	20240702	150100	926255100	22550	22600	22600	22550	69
385	20240702	150000	924697450	22600	22600	22600	22600	40
386	20240702	145900	923793450	22600	22600	22600	22600	43
387	20240702	145800	922821650	22600	22600	22600	22600	28
388	20240702	145700	922188850	22600	22650	22650	22600	92
389	20240702	145600	920109600	22600	22600	22600	22600	34
390	20240702	145500	919341200	22600	22600	22600	22600	14
391	20240702	145400	919024800	22650	22650	22650	22650	0
392	20240702	145300	919024800	22650	22650	22650	22650	0
393	20240702	145200	919024800	22650	22550	22650	22550	3
394	20240702	145100	918957050	22550	22650	22650	22550	85
395	20240702	145000	917040200	22550	22650	22650	22550	100
396	20240702	144900	914780100	22600	22600	22600	22600	0
397	20240702	144800	914780100	22600	22600	22600	22600	90
398	20240702	144700	912746100	22600	22600	22600	22600	38
399	20240702	144600	911887300	22600	22600	22600	22600	0
400	20240702	144500	911887300	22600	22600	22600	22600	5
401	20240702	144400	911774300	22600	22600	22600	22600	226
402	20240702	144300	906666700	22500	22500	22500	22500	140
403	20240702	144200	903516700	22500	22550	22550	22500	5
404	20240702	144100	903404150	22500	22500	22500	22500	0
405	20240702	144000	903404150	22500	22500	22500	22500	1
406	20240702	143900	903381650	22500	22500	22500	22500	84
407	20240702	143800	901491650	22600	22600	22600	22600	5
408	20240702	143700	901378650	22550	22550	22550	22550	0
409	20240702	143600	901378650	22550	22550	22550	22500	307
410	20240702	143500	894460800	22550	22550	22550	22550	10
411	20240702	143400	894235300	22500	22500	22500	22500	442
412	20240702	143300	884290300	22600	22600	22600	22600	0
413	20240702	143200	884290300	22600	22600	22600	22600	0
414	20240702	143100	884290300	22600	22600	22600	22600	0
415	20240702	143000	884290300	22600	22550	22600	22550	17
416	20240702	142900	883906900	22550	22550	22550	22550	0
417	20240702	142800	883906900	22550	22550	22550	22550	210
418	20240702	142700	879171400	22450	22500	22500	22450	227
419	20240702	142600	874068100	22500	22500	22500	22500	1
420	20240702	142500	874045600	22450	22450	22450	22450	119
421	20240702	142400	871374050	22450	22450	22450	22450	131
422	20240702	142300	868433100	22450	22450	22450	22450	171
423	20240702	142200	864594150	22400	22400	22400	22400	0
424	20240702	142100	864594150	22400	22400	22400	22400	5
425	20240702	142000	864482150	22450	22400	22450	22400	370
426	20240702	141900	856189100	22450	22450	22450	22400	55
427	20240702	141800	854956800	22450	22450	22450	22450	46
428	20240702	141700	853924100	22400	22400	22400	22400	40
429	20240702	141600	853028100	22400	22450	22450	22400	101
430	20240702	141500	850763150	22450	22400	22500	22400	86
431	20240702	141400	848836600	22500	22500	22500	22500	10
432	20240702	141300	848611600	22500	22500	22500	22500	0
433	20240702	141200	848611600	22500	22500	22500	22500	5
434	20240702	141100	848499100	22500	22500	22500	22500	100
435	20240702	141000	846249100	22500	22400	22500	22400	5
436	20240702	140900	846137000	22400	22450	22450	22400	964
437	20240702	140800	824536750	22450	22450	22450	22450	5
438	20240702	140700	824424500	22400	22400	22400	22400	50
439	20240702	140600	823304500	22400	22400	22400	22400	300
440	20240702	140500	816584500	22500	22500	22500	22500	1
441	20240702	140400	816562000	22400	22450	22450	22400	693
442	20240702	140300	801013850	22450	22500	22500	22450	177
443	20240702	140200	797037400	22550	22550	22550	22550	2
444	20240702	140100	796992300	22500	22500	22500	22500	10
445	20240702	140000	796767300	22500	22500	22500	22500	1
446	20240702	135900	796744800	22550	22550	22550	22550	110
447	20240702	135800	794264300	22500	22500	22500	22500	76
448	20240702	135700	792554300	22500	22500	22500	22500	0
449	20240702	135600	792554300	22500	22500	22500	22500	90
450	20240702	135500	790529300	22500	22500	22500	22500	277
451	20240702	135400	784296800	22500	22500	22500	22500	19
452	20240702	135300	783869300	22500	22500	22500	22500	5
453	20240702	135200	783756800	22500	22500	22500	22500	0
454	20240702	135100	783756800	22500	22500	22500	22500	85
455	20240702	135000	781844300	22550	22550	22550	22550	1
456	20240702	134900	781821750	22500	22500	22500	22500	5
457	20240702	134800	781709250	22500	22500	22500	22500	30
458	20240702	134700	781034250	22600	22600	22600	22600	0
459	20240702	134600	781034250	22600	22600	22600	22600	0
460	20240702	134500	781034250	22600	22600	22600	22600	0
461	20240702	134400	781034250	22600	22600	22600	22600	0
462	20240702	134300	781034250	22600	22600	22600	22600	0
463	20240702	134200	781034250	22600	22600	22600	22600	1
464	20240702	134100	781011650	22450	22500	22500	22450	100
465	20240702	134000	778766600	22450	22450	22450	22450	0
466	20240702	133900	778766600	22450	22450	22450	22450	85
467	20240702	133800	776858350	22450	22450	22450	22450	0
468	20240702	133700	776858350	22450	22450	22450	22450	20
469	20240702	133600	776409350	22600	22600	22600	22600	0
470	20240702	133500	776409350	22600	22600	22600	22600	0
471	20240702	133400	776409350	22600	22600	22600	22600	2
472	20240702	133300	776364150	22600	22600	22600	22600	1
473	20240702	133200	776341550	22500	22500	22500	22500	323
474	20240702	133100	769074050	22500	22500	22500	22500	10
475	20240702	133000	768849050	22500	22450	22500	22450	94
476	20240702	132900	766738700	22450	22450	22450	22450	1
477	20240702	132800	766716250	22450	22400	22450	22400	14
478	20240702	132700	766402150	22450	22450	22450	22400	189
479	20240702	132600	762163350	22450	22450	22450	22450	121
480	20240702	132500	759446900	22450	22450	22450	22450	51
481	20240702	132400	758301950	22450	22450	22450	22450	255
482	20240702	132300	752577200	22450	22450	22450	22450	62
483	20240702	132200	751185300	22500	22500	22500	22500	3
484	20240702	132100	751117800	22500	22500	22500	22500	4
485	20240702	132000	751027800	22500	22500	22500	22500	10
486	20240702	131900	750802800	22500	22450	22500	22450	60
487	20240702	131800	749455700	22450	22450	22450	22450	106
488	20240702	131700	747076000	22450	22450	22450	22450	10
489	20240702	131600	746851500	22450	22450	22450	22450	105
490	20240702	131500	744494250	22400	22450	22450	22400	370
491	20240702	131400	736189000	22500	22500	22500	22500	0
492	20240702	131300	736189000	22500	22500	22500	22500	0
493	20240702	131200	736189000	22500	22500	22500	22500	0
494	20240702	131100	736189000	22500	22450	22500	22450	185
495	20240702	131000	732035700	22450	22450	22450	22450	273
496	20240702	130900	725906850	22450	22450	22450	22450	15
497	20240702	130800	725570100	22450	22450	22450	22450	37
498	20240702	130700	724739450	22500	22550	22550	22500	2116
499	20240702	130600	677127300	22550	22550	22550	22550	78
500	20240702	130500	675368400	22500	22500	22500	22500	5
501	20240702	130400	675255900	22550	22550	22550	22550	1
502	20240702	130300	675233350	22550	22500	22550	22500	206
503	20240702	130200	670592350	22550	22550	22550	22550	515
504	20240702	130100	658979100	22600	22600	22600	22600	0
505	20240702	130000	658979100	22600	22600	22600	22600	3
506	20240702	125900	658911300	22550	22550	22550	22550	472
507	20240702	125800	648267700	22550	22550	22550	22550	20
508	20240702	125700	647816700	22550	22550	22550	22550	20
509	20240702	125600	647365700	22550	22550	22550	22550	456
510	20240702	125500	637082900	22550	22550	22550	22550	55
511	20240702	125400	635842650	22600	22600	22600	22600	0
512	20240702	125300	635842650	22600	22600	22600	22600	2
513	20240702	125200	635797450	22550	22550	22550	22550	22
514	20240702	125100	635301350	22550	22550	22550	22550	86
515	20240702	125000	633362050	22600	22550	22600	22550	7
516	20240702	124900	633204100	22600	22600	22600	22600	0
517	20240702	124800	633204100	22600	22600	22600	22600	333
518	20240702	124700	625678300	22600	22550	22600	22550	222
519	20240702	124600	620662300	22550	22550	22550	22550	15
520	20240702	124500	620324050	22550	22600	22600	22550	7
521	20240702	124400	620165950	22600	22600	22600	22600	4
522	20240702	124300	620075550	22600	22600	22600	22600	1
523	20240702	124200	620052950	22600	22600	22600	22600	80
524	20240702	124100	618244950	22550	22550	22550	22550	105
525	20240702	124000	615877200	22550	22550	22550	22550	418
526	20240702	123900	606451300	22550	22550	22550	22550	147
527	20240702	123800	603136450	22600	22600	22600	22600	5
528	20240702	123700	603023450	22600	22550	22600	22550	24
529	20240702	123600	602481900	22550	22550	22550	22550	169
530	20240702	123500	598670950	22550	22550	22550	22550	148
531	20240702	123400	595333550	22550	22600	22600	22550	245
532	20240702	123300	589808550	22550	22550	22550	22550	0
533	20240702	123200	589808550	22550	22600	22600	22550	14
534	20240702	123100	589492400	22550	22550	22550	22550	14
535	20240702	123000	589176700	22550	22550	22550	22550	5
536	20240702	122900	589063950	22550	22550	22550	22550	50
537	20240702	122800	587936450	22550	22550	22550	22550	44
538	20240702	122700	586944250	22550	22600	22600	22550	97
539	20240702	122600	584756350	22550	22550	22550	22550	511
540	20240702	122500	573233300	22550	22600	22600	22550	9
541	20240702	122400	573030250	22600	22550	22600	22550	78
542	20240702	122300	571271100	22550	22550	22550	22550	3
543	20240702	122200	571203450	22600	22600	22600	22600	2
544	20240702	122100	571158250	22600	22600	22600	22600	9
545	20240702	122000	570954850	22600	22600	22600	22600	4
546	20240702	121900	570864450	22700	22700	22700	22700	0
547	20240702	121800	570864450	22700	22600	22700	22600	41
548	20240702	121700	569935750	22600	22600	22600	22600	41
549	20240702	121600	569009150	22700	22700	22700	22700	0
550	20240702	121500	569009150	22700	22600	22700	22600	187
551	20240702	121400	564782850	22700	22700	22700	22700	1
552	20240702	121300	564760150	22650	22650	22650	22650	150
553	20240702	121200	561362650	22650	22650	22650	22650	0
554	20240702	121100	561362650	22650	22650	22650	22650	0
555	20240702	121000	561362650	22650	22650	22650	22650	8
556	20240702	120900	561181450	22700	22700	22700	22700	32
557	20240702	120800	560455050	22700	22700	22700	22700	521
558	20240702	120700	548628350	22700	22700	22700	22700	67
559	20240702	120600	547107450	22750	22650	22750	22650	423
560	20240702	120500	537506850	22700	22700	22700	22700	31
561	20240702	120400	536803150	22600	22600	22600	22600	0
562	20240702	120300	536803150	22600	22650	22650	22600	96
563	20240702	120200	534632550	22700	22700	22700	22700	0
564	20240702	120100	534632550	22700	22700	22700	22700	0
565	20240702	120000	534632550	22700	22700	22700	22700	56
566	20240702	115900	533361350	22700	22700	22700	22700	0
567	20240702	115800	533361350	22700	22700	22700	22700	0
568	20240702	115700	533361350	22700	22650	22700	22650	11
569	20240702	115600	533111900	22650	22650	22650	22650	0
570	20240702	115500	533111900	22650	22650	22650	22650	60
571	20240702	115400	531752900	22700	22650	22700	22650	10
572	20240702	115300	531525950	22600	22600	22600	22600	12
573	20240702	115200	531254750	22600	22600	22600	22600	74
574	20240702	115100	529582350	22600	22600	22600	22600	486
575	20240702	115000	518598750	22600	22600	22600	22600	0
576	20240702	114900	518598750	22600	22650	22650	22600	211
577	20240702	114800	513822600	22700	22700	22700	22700	0
578	20240702	114700	513822600	22700	22700	22700	22700	0
579	20240702	114600	513822600	22700	22700	22700	22700	1
580	20240702	114500	513799900	22700	22700	22700	22700	25
581	20240702	114400	513232400	22650	22650	22650	22650	391
582	20240702	114300	504376250	22650	22650	22650	22650	0
583	20240702	114200	504376250	22650	22650	22650	22650	110
584	20240702	114100	501884750	22650	22650	22650	22650	54
585	20240702	114000	500661650	22700	22700	22700	22700	1
586	20240702	113900	500638950	22650	22650	22650	22650	86
587	20240702	113800	498691050	22650	22650	22650	22650	0
588	20240702	113700	498691050	22650	22650	22650	22650	0
589	20240702	113600	498691050	22650	22650	22650	22650	44
590	20240702	113500	497694450	22650	22650	22650	22650	0
591	20240702	113400	497694450	22650	22650	22650	22650	1
592	20240702	113300	497671800	22700	22650	22700	22650	6
593	20240702	113200	497535850	22650	22650	22650	22650	0
594	20240702	113100	497535850	22650	22650	22650	22650	5
595	20240702	113000	497422600	22650	22700	22700	22650	167
596	20240702	112900	493635400	22700	22700	22700	22700	1
597	20240702	112800	493612700	22700	22650	22700	22650	206
598	20240702	112700	488946500	22650	22700	22700	22650	460
599	20240702	112600	478508800	22700	22700	22700	22700	190
600	20240702	112500	474195800	22700	22700	22700	22700	0
601	20240702	112400	474195800	22700	22700	22700	22700	3
602	20240702	112300	474127700	22750	22750	22750	22750	1
603	20240702	112200	474104950	22700	22700	22700	22700	2
604	20240702	112100	474059550	22750	22750	22750	22700	64
605	20240702	112000	472606550	22750	22750	22750	22750	9
606	20240702	111900	472401800	22700	22700	22700	22700	0
607	20240702	111800	472401800	22700	22700	22700	22700	216
608	20240702	111700	467498600	22700	22700	22700	22700	140
609	20240702	111600	464320600	22700	22700	22700	22700	284
610	20240702	111500	457873800	22700	22700	22700	22700	86
611	20240702	111400	455921600	22700	22700	22700	22700	0
612	20240702	111300	455921600	22700	22700	22700	22700	20
613	20240702	111200	455467600	22700	22700	22700	22700	211
614	20240702	111100	450677900	22750	22750	22750	22750	0
615	20240702	111000	450677900	22750	22750	22750	22750	30
616	20240702	110900	449995400	22700	22700	22700	22700	2
617	20240702	110800	449950000	22700	22700	22700	22700	25
618	20240702	110700	449382500	22700	22700	22700	22700	70
619	20240702	110600	447793500	22650	22650	22650	22650	0
620	20240702	110500	447793500	22650	22650	22650	22650	0
621	20240702	110400	447793500	22650	22700	22700	22650	200
622	20240702	110300	443257500	22700	22700	22700	22700	86
623	20240702	110200	441305300	22750	22750	22750	22750	0
624	20240702	110100	441305300	22750	22750	22750	22750	0
625	20240702	110000	441305300	22750	22750	22750	22750	0
626	20240702	105900	441305300	22750	22750	22750	22750	15
627	20240702	105800	440964050	22750	22750	22750	22750	5
628	20240702	105700	440850300	22750	22750	22750	22750	1
629	20240702	105600	440827550	22700	22700	22700	22700	0
630	20240702	105500	440827550	22700	22700	22700	22700	93
631	20240702	105400	438716450	22700	22700	22700	22700	166
632	20240702	105300	434948250	22750	22750	22750	22750	124
633	20240702	105200	432127250	22800	22800	22800	22800	30
634	20240702	105100	431443250	22750	22750	22750	22750	86
635	20240702	105000	429486750	22850	22850	22850	22850	1
636	20240702	104900	429463900	22750	22750	22750	22750	106
637	20240702	104800	427052400	22750	22750	22750	22750	0
638	20240702	104700	427052400	22750	22750	22750	22750	104
639	20240702	104600	424686400	22750	22750	22750	22750	12
640	20240702	104500	424413400	22750	22750	22750	22750	0
641	20240702	104400	424413400	22750	22750	22750	22750	0
642	20240702	104300	424413400	22750	22750	22750	22750	0
643	20240702	104200	424413400	22750	22750	22750	22750	2
644	20240702	104100	424367900	22750	22750	22750	22750	50
645	20240702	104000	423230400	22750	22700	22750	22700	500
646	20240702	103900	411856850	22700	22650	22700	22600	132
647	20240702	103800	408869200	22700	22700	22700	22700	5
648	20240702	103700	408755700	22700	22700	22700	22700	3
649	20240702	103600	408687600	22700	22700	22700	22700	0
650	20240702	103500	408687600	22700	22700	22700	22700	69
651	20240702	103400	407121300	22700	22700	22700	22700	1
652	20240702	103300	407098600	22600	22600	22600	22600	0
653	20240702	103200	407098600	22600	22700	22700	22600	807
654	20240702	103100	388814700	22700	22650	22700	22550	413
655	20240702	103000	379489350	22600	22600	22600	22600	43
656	20240702	102900	378517550	22700	22700	22700	22700	2
657	20240702	102800	378472150	22700	22600	22700	22550	46
658	20240702	102700	377433300	22600	22700	22700	22600	106
659	20240702	102600	375035700	22700	22700	22700	22700	0
660	20240702	102500	375035700	22700	22700	22700	22700	10
661	20240702	102400	374808700	22550	22550	22550	22550	0
662	20240702	102300	374808700	22550	22600	22600	22550	1000
663	20240702	102200	352226950	22650	22700	22700	22650	105
664	20240702	102100	349848650	22650	22650	22650	22650	2
665	20240702	102000	349803350	22700	22650	22700	22600	137
666	20240702	101900	346700750	22650	22700	22700	22650	16
667	20240702	101800	346338250	22700	22600	22700	22600	11
668	20240702	101700	346089550	22600	22600	22600	22600	10
669	20240702	101600	345863550	22700	22600	22700	22600	350
670	20240702	101500	337939550	22600	22600	22700	22600	90
671	20240702	101400	335905450	22600	22600	22600	22600	8
672	20240702	101300	335724650	22700	22700	22700	22700	0
673	20240702	101200	335724650	22700	22700	22700	22700	0
674	20240702	101100	335724650	22700	22700	22700	22700	1
675	20240702	101000	335701950	22600	22600	22600	22600	214
676	20240702	100900	330865550	22600	22650	22650	22600	220
677	20240702	100800	325893350	22700	22700	22700	22700	5
678	20240702	100700	325779850	22700	22650	22700	22650	23
679	20240702	100600	325258850	22600	22600	22600	22600	364
680	20240702	100500	317032450	22600	22650	22650	22600	131
681	20240702	100400	314065350	22650	22650	22650	22650	607
682	20240702	100300	300316800	22650	22650	22650	22650	87
683	20240702	100200	298346250	22700	22750	22750	22700	64
684	20240702	100100	296893300	22750	22750	22750	22750	2
685	20240702	100000	296847800	22750	22750	22750	22700	4
686	20240702	095900	296756900	22750	22750	22750	22750	1
687	20240702	095800	296734150	22750	22650	22750	22650	6
688	20240702	095700	296598150	22750	22750	22750	22750	1
689	20240702	095600	296575400	22650	22750	22750	22650	154
690	20240702	095500	293072900	22750	22650	22750	22650	60
691	20240702	095400	291713700	22650	22650	22650	22650	161
692	20240702	095300	288067050	22600	22700	22700	22600	95
693	20240702	095200	285919850	22650	22650	22650	22650	0
694	20240702	095100	285919850	22650	22700	22700	22650	460
695	20240702	095000	275500600	22700	22650	22700	22650	62
696	20240702	094900	274096050	22650	22700	22700	22650	17
697	20240702	094800	273710950	22650	22750	22750	22650	65
698	20240702	094700	272232700	22600	22550	22600	22550	11
699	20240702	094600	271984150	22600	22600	22750	22600	168
700	20240702	094500	268186400	22600	22600	22650	22600	68
701	20240702	094400	266649550	22600	22600	22600	22600	76
702	20240702	094300	264931950	22550	22550	22600	22550	33
703	20240702	094200	264187650	22550	22650	22650	22500	3859
704	20240702	094100	177028100	22650	22700	22750	22650	598
705	20240702	094000	163454150	22700	22750	22750	22700	339
706	20240702	093900	155756350	22750	22700	22750	22700	120
707	20240702	093800	153032250	22700	22700	22700	22700	12
708	20240702	093700	152759850	22750	22750	22750	22700	340
709	20240702	093600	145025000	22750	22800	22800	22750	70
710	20240702	093500	143429050	22800	22800	22800	22800	63
711	20240702	093400	141992650	22800	22850	22850	22800	361
712	20240702	093300	133761550	22850	22850	22850	22850	1
713	20240702	093200	133738700	22850	22850	22850	22850	140
714	20240702	093100	130539700	22850	22900	22900	22850	64
715	20240702	093000	129077050	22900	22900	22900	22850	37
716	20240702	092900	128231500	22900	22900	22900	22900	35
717	20240702	092800	127430000	22900	22850	22900	22850	589
718	20240702	092700	113969000	22850	22900	22900	22850	671
719	20240702	092600	98608800	22950	22950	22950	22950	89
720	20240702	092500	96566250	22950	22950	22950	22950	100
721	20240702	092400	94271250	22950	23050	23050	22900	436
722	20240702	092300	84265650	23050	23050	23050	23050	22
723	20240702	092200	83758550	22950	23050	23050	22950	221
724	20240702	092100	78685350	22950	22950	22950	22950	0
725	20240702	092000	78685350	22950	22950	22950	22950	20
726	20240702	091900	78226350	22950	22950	22950	22950	17
727	20240702	091800	77836200	23000	22950	23000	22950	12
728	20240702	091700	77560700	23000	23000	23000	23000	0
729	20240702	091600	77560700	23000	23000	23000	22900	281
730	20240702	091500	71115650	22950	23050	23150	22950	643
731	20240702	091400	56329950	23050	23100	23100	23050	64
732	20240702	091300	54853750	23250	23150	23250	23100	234
733	20240702	091200	49447550	23250	23150	23250	23150	27
734	20240702	091100	48820500	23150	23050	23150	23050	515
735	20240702	091000	36949250	23050	23050	23100	23050	352
736	20240702	090900	28835600	23050	23050	23100	23050	69
737	20240702	090800	27244650	23100	23100	23100	23050	103
738	20240702	090700	24865400	23250	23200	23250	23150	69
739	20240702	090600	23267700	23200	23200	23200	23200	11
740	20240702	090500	23012500	23100	23150	23150	23100	50
741	20240702	090400	21856250	23150	23150	23150	23150	36
742	20240702	090300	21022850	23300	23100	23300	23100	100
743	20240702	090200	18712650	23100	23250	23300	23100	69
744	20240702	090100	17113350	23300	23300	23300	23050	214
745	20240702	090000	12162600	23300	23300	23300	23300	522