KissMeData/145990/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203200	1477440650	50200	50200	50200	50200	1245
3	20240704	203100	1477440650	50200	50200	50200	50200	0
4	20240704	203000	1477440650	50200	50200	50200	50200	0
5	20240704	202900	1477440650	50200	50200	50200	50200	0
6	20240704	202800	1477440650	50200	50200	50200	50200	0
7	20240704	202700	1477440650	50200	50200	50200	50200	0
8	20240704	202600	1477440650	50200	50200	50200	50200	0
9	20240704	202500	1477440650	50200	50200	50200	50200	0
10	20240704	202400	1477440650	50200	50200	50200	50200	0
11	20240704	202300	1477440650	50200	50200	50200	50200	0
12	20240704	202200	1477440650	50200	50200	50200	50200	0
13	20240704	202100	1477440650	50200	50200	50200	50200	0
14	20240704	202000	1477440650	50200	50200	50200	50200	0
15	20240704	201900	1477440650	50200	50200	50200	50200	0
16	20240704	201800	1477440650	50200	50200	50200	50200	0
17	20240704	201700	1477440650	50200	50200	50200	50200	0
18	20240704	201600	1477440650	50200	50200	50200	50200	0
19	20240704	201500	1477440650	50200	50200	50200	50200	0
20	20240704	201400	1477440650	50200	50200	50200	50200	0
21	20240704	201300	1477440650	50200	50200	50200	50200	0
22	20240704	201200	1477440650	50200	50200	50200	50200	0
23	20240704	201100	1477440650	50200	50200	50200	50200	0
24	20240704	201000	1477440650	50200	50200	50200	50200	0
25	20240704	200900	1477440650	50200	50200	50200	50200	0
26	20240704	200800	1477440650	50200	50200	50200	50200	0
27	20240704	200700	1477440650	50200	50200	50200	50200	0
28	20240704	200600	1477440650	50200	50200	50200	50200	0
29	20240704	200500	1477440650	50200	50200	50200	50200	0
30	20240704	200400	1477440650	50200	50200	50200	50200	0
31	20240704	200300	1477440650	50200	50200	50200	50200	0
32	20240704	200200	1477440650	50200	50200	50200	50200	1245
33	20240704	200100	1477440650	50200	50200	50200	50200	0
34	20240704	200000	1477440650	50200	50200	50200	50200	0
35	20240704	195900	1477440650	50200	50200	50200	50200	0
36	20240704	195800	1477440650	50200	50200	50200	50200	0
37	20240704	195700	1477440650	50200	50200	50200	50200	0
38	20240704	195600	1477440650	50200	50200	50200	50200	0
39	20240704	195500	1477440650	50200	50200	50200	50200	0
40	20240704	195400	1477440650	50200	50200	50200	50200	0
41	20240704	195300	1477440650	50200	50200	50200	50200	0
42	20240704	195200	1477440650	50200	50200	50200	50200	0
43	20240704	195100	1477440650	50200	50200	50200	50200	0
44	20240704	195000	1477440650	50200	50200	50200	50200	0
45	20240704	194900	1477440650	50200	50200	50200	50200	0
46	20240704	194800	1477440650	50200	50200	50200	50200	0
47	20240704	194700	1477440650	50200	50200	50200	50200	0
48	20240704	194600	1477440650	50200	50200	50200	50200	0
49	20240704	194500	1477440650	50200	50200	50200	50200	0
50	20240704	194400	1477440650	50200	50200	50200	50200	0
51	20240704	194300	1477440650	50200	50200	50200	50200	0
52	20240704	194200	1477440650	50200	50200	50200	50200	0
53	20240704	194100	1477440650	50200	50200	50200	50200	0
54	20240704	194000	1477440650	50200	50200	50200	50200	0
55	20240704	193900	1477440650	50200	50200	50200	50200	0
56	20240704	193800	1477440650	50200	50200	50200	50200	0
57	20240704	193700	1477440650	50200	50200	50200	50200	0
58	20240704	193600	1477440650	50200	50200	50200	50200	0
59	20240704	193500	1477440650	50200	50200	50200	50200	0
60	20240704	193400	1477440650	50200	50200	50200	50200	0
61	20240704	193300	1477440650	50200	50200	50200	50200	0
62	20240704	193200	1477440650	50200	50200	50200	50200	1245
63	20240704	193100	1477440650	50200	50200	50200	50200	0
64	20240704	193000	1477440650	50200	50200	50200	50200	0
65	20240704	192900	1477440650	50200	50200	50200	50200	0
66	20240704	192800	1477440650	50200	50200	50200	50200	0
67	20240704	192700	1477440650	50200	50200	50200	50200	0
68	20240704	192600	1477440650	50200	50200	50200	50200	0
69	20240704	192500	1477440650	50200	50200	50200	50200	0
70	20240704	192400	1477440650	50200	50200	50200	50200	0
71	20240704	192300	1477440650	50200	50200	50200	50200	0
72	20240704	192200	1477440650	50200	50200	50200	50200	0
73	20240704	192100	1477440650	50200	50200	50200	50200	0
74	20240704	192000	1477440650	50200	50200	50200	50200	0
75	20240704	191900	1477440650	50200	50200	50200	50200	0
76	20240704	191800	1477440650	50200	50200	50200	50200	0
77	20240704	191700	1477440650	50200	50200	50200	50200	0
78	20240704	191600	1477440650	50200	50200	50200	50200	0
79	20240704	191500	1477440650	50200	50200	50200	50200	0
80	20240704	191400	1477440650	50200	50200	50200	50200	0
81	20240704	191300	1477440650	50200	50200	50200	50200	0
82	20240704	191200	1477440650	50200	50200	50200	50200	0
83	20240704	191100	1477440650	50200	50200	50200	50200	0
84	20240704	191000	1477440650	50200	50200	50200	50200	0
85	20240704	190900	1477440650	50200	50200	50200	50200	0
86	20240704	190800	1477440650	50200	50200	50200	50200	0
87	20240704	190700	1477440650	50200	50200	50200	50200	0
88	20240704	190600	1477440650	50200	50200	50200	50200	0
89	20240704	190500	1477440650	50200	50200	50200	50200	0
90	20240704	190400	1477440650	50200	50200	50200	50200	0
91	20240704	190300	1477440650	50200	50200	50200	50200	0
92	20240704	190200	1477440650	50200	50200	50200	50200	1245
93	20240704	190100	1477440650	50200	50200	50200	50200	0
94	20240704	190000	1477440650	50200	50200	50200	50200	0
95	20240704	185900	1477440650	50200	50200	50200	50200	0
96	20240704	185800	1477440650	50200	50200	50200	50200	0
97	20240704	185700	1477440650	50200	50200	50200	50200	0
98	20240704	185600	1477440650	50200	50200	50200	50200	0
99	20240704	185500	1477440650	50200	50200	50200	50200	0
100	20240704	185400	1477440650	50200	50200	50200	50200	0
101	20240704	185300	1477440650	50200	50200	50200	50200	0
102	20240704	185200	1477440650	50200	50200	50200	50200	0
103	20240704	185100	1477440650	50200	50200	50200	50200	0
104	20240704	185000	1477440650	50200	50200	50200	50200	0
105	20240704	184900	1477440650	50200	50200	50200	50200	0
106	20240704	184800	1477440650	50200	50200	50200	50200	0
107	20240704	184700	1477440650	50200	50200	50200	50200	0
108	20240704	184600	1477440650	50200	50200	50200	50200	0
109	20240704	184500	1477440650	50200	50200	50200	50200	0
110	20240704	184400	1477440650	50200	50200	50200	50200	0
111	20240704	184300	1477440650	50200	50200	50200	50200	0
112	20240704	184200	1477440650	50200	50200	50200	50200	0
113	20240704	184100	1477440650	50200	50200	50200	50200	0
114	20240704	184000	1477440650	50200	50200	50200	50200	0
115	20240704	183900	1477440650	50200	50200	50200	50200	0
116	20240704	183800	1477440650	50200	50200	50200	50200	0
117	20240704	183700	1477440650	50200	50200	50200	50200	0
118	20240704	183600	1477440650	50200	50200	50200	50200	0
119	20240704	183500	1477440650	50200	50200	50200	50200	0
120	20240704	183400	1477440650	50200	50200	50200	50200	0
121	20240704	183300	1477440650	50200	50200	50200	50200	0
122	20240704	183200	1477440650	50200	50200	50200	50200	1245
123	20240704	183100	1477440650	50200	50200	50200	50200	0
124	20240704	183000	1477440650	50200	50200	50200	50200	0
125	20240704	182900	1477440650	50200	50200	50200	50200	0
126	20240704	182800	1477440650	50200	50200	50200	50200	0
127	20240704	182700	1477440650	50200	50200	50200	50200	0
128	20240704	182600	1477440650	50200	50200	50200	50200	0
129	20240704	182500	1477440650	50200	50200	50200	50200	0
130	20240704	182400	1477440650	50200	50200	50200	50200	0
131	20240704	182300	1477440650	50200	50200	50200	50200	0
132	20240704	182200	1477440650	50200	50200	50200	50200	0
133	20240704	182100	1477440650	50200	50200	50200	50200	0
134	20240704	182000	1477440650	50200	50200	50200	50200	0
135	20240704	181900	1477440650	50200	50200	50200	50200	0
136	20240704	181800	1477440650	50200	50200	50200	50200	0
137	20240704	181700	1477440650	50200	50200	50200	50200	0
138	20240704	181600	1477440650	50200	50200	50200	50200	0
139	20240704	181500	1477440650	50200	50200	50200	50200	0
140	20240704	181400	1477440650	50200	50200	50200	50200	0
141	20240704	181300	1477440650	50200	50200	50200	50200	0
142	20240704	181200	1477440650	50200	50200	50200	50200	0
143	20240704	181100	1477440650	50200	50200	50200	50200	0
144	20240704	181000	1477440650	50200	50200	50200	50200	0
145	20240704	180900	1477440650	50200	50200	50200	50200	0
146	20240704	180800	1477440650	50200	50200	50200	50200	0
147	20240704	180700	1477440650	50200	50200	50200	50200	0
148	20240704	180600	1477440650	50200	50200	50200	50200	0
149	20240704	180500	1477440650	50200	50200	50200	50200	0
150	20240704	180400	1477440650	50200	50200	50200	50200	0
151	20240704	180300	1477440650	50200	50200	50200	50200	0
152	20240704	180200	1477440650	50200	50200	50200	50200	1245
153	20240704	180100	1477440650	50200	50200	50200	50200	0
154	20240704	180000	1477440650	50200	50200	50200	50200	0
155	20240704	175900	1477440650	50200	50200	50200	50200	0
156	20240704	175800	1477440650	50200	50200	50200	50200	0
157	20240704	175700	1477440650	50200	50200	50200	50200	0
158	20240704	175600	1477440650	50200	50200	50200	50200	0
159	20240704	175500	1477440650	50200	50200	50200	50200	0
160	20240704	175400	1477440650	50200	50200	50200	50200	0
161	20240704	175300	1477440650	50200	50200	50200	50200	0
162	20240704	175200	1477440650	50200	50200	50200	50200	0
163	20240704	175100	1477440650	50200	50200	50200	50200	0
164	20240704	175000	1477440650	50200	50200	50200	50200	0
165	20240704	174900	1477440650	50200	50200	50200	50200	0
166	20240704	174800	1477440650	50200	50200	50200	50200	0
167	20240704	174700	1477440650	50200	50200	50200	50200	0
168	20240704	174600	1477440650	50200	50200	50200	50200	0
169	20240704	174500	1477440650	50200	50200	50200	50200	0
170	20240704	174400	1477440650	50200	50200	50200	50200	0
171	20240704	174300	1477440650	50200	50200	50200	50200	0
172	20240704	174200	1477440650	50200	50200	50200	50200	0
173	20240704	174100	1477440650	50200	50200	50200	50200	0
174	20240704	174000	1477440650	50200	50200	50200	50200	0
175	20240704	173900	1477440650	50200	50200	50200	50200	0
176	20240704	173800	1477440650	50200	50200	50200	50200	0
177	20240704	173700	1477440650	50200	50200	50200	50200	0
178	20240704	173600	1477440650	50200	50200	50200	50200	0
179	20240704	173500	1477440650	50200	50200	50200	50200	0
180	20240704	173400	1477440650	50200	50200	50200	50200	0
181	20240704	173300	1477440650	50200	50200	50200	50200	0
182	20240704	173200	1477440650	50200	50200	50200	50200	1245
183	20240704	173100	1477440650	50200	50200	50200	50200	0
184	20240704	173000	1477440650	50200	50200	50200	50200	0
185	20240704	172900	1477440650	50200	50200	50200	50200	0
186	20240704	172800	1477440650	50200	50200	50200	50200	0
187	20240704	172700	1477440650	50200	50200	50200	50200	0
188	20240704	172600	1477440650	50200	50200	50200	50200	0
189	20240704	172500	1477440650	50200	50200	50200	50200	0
190	20240704	172400	1477440650	50200	50200	50200	50200	0
191	20240704	172300	1477440650	50200	50200	50200	50200	0
192	20240704	172200	1477440650	50200	50200	50200	50200	0
193	20240704	172100	1477440650	50200	50200	50200	50200	0
194	20240704	172000	1477440650	50200	50200	50200	50200	0
195	20240704	171900	1477440650	50200	50200	50200	50200	0
196	20240704	171800	1477440650	50200	50200	50200	50200	0
197	20240704	171700	1477440650	50200	50200	50200	50200	0
198	20240704	171600	1477440650	50200	50200	50200	50200	0
199	20240704	171500	1477440650	50200	50200	50200	50200	0
200	20240704	171400	1477440650	50200	50200	50200	50200	0
201	20240704	171300	1477440650	50200	50200	50200	50200	0
202	20240704	171200	1477440650	50200	50200	50200	50200	0
203	20240704	171100	1477440650	50200	50200	50200	50200	0
204	20240704	171000	1477440650	50200	50200	50200	50200	0
205	20240704	170900	1477440650	50200	50200	50200	50200	0
206	20240704	170800	1477440650	50200	50200	50200	50200	0
207	20240704	170700	1477440650	50200	50200	50200	50200	0
208	20240704	170600	1477440650	50200	50200	50200	50200	0
209	20240704	170500	1477440650	50200	50200	50200	50200	0
210	20240704	170400	1477440650	50200	50200	50200	50200	0
211	20240704	170300	1477440650	50200	50200	50200	50200	0
212	20240704	170200	1477440650	50200	50200	50200	50200	1245
213	20240704	170100	1477440650	50200	50200	50200	50200	0
214	20240704	170000	1477440650	50200	50200	50200	50200	0
215	20240704	165900	1477440650	50200	50200	50200	50200	0
216	20240704	165800	1477440650	50200	50200	50200	50200	0
217	20240704	165700	1477440650	50200	50200	50200	50200	0
218	20240704	165600	1477440650	50200	50200	50200	50200	0
219	20240704	165500	1477440650	50200	50200	50200	50200	0
220	20240704	165400	1477440650	50200	50200	50200	50200	0
221	20240704	165300	1477440650	50200	50200	50200	50200	0
222	20240704	165200	1477440650	50200	50200	50200	50200	0
223	20240704	165100	1477440650	50200	50200	50200	50200	0
224	20240704	165000	1477440650	50200	50200	50200	50200	0
225	20240704	164900	1477440650	50200	50200	50200	50200	0
226	20240704	164800	1477440650	50200	50200	50200	50200	0
227	20240704	164700	1477440650	50200	50200	50200	50200	0
228	20240704	164600	1477440650	50200	50200	50200	50200	0
229	20240704	164500	1477440650	50200	50200	50200	50200	0
230	20240704	164400	1477440650	50200	50200	50200	50200	0
231	20240704	164300	1477440650	50200	50200	50200	50200	0
232	20240704	164200	1477440650	50200	50200	50200	50200	0
233	20240704	164100	1477440650	50200	50200	50200	50200	0
234	20240704	164000	1477440650	50200	50200	50200	50200	0
235	20240704	163900	1477440650	50200	50200	50200	50200	0
236	20240704	163800	1477440650	50200	50200	50200	50200	0
237	20240704	163700	1477440650	50200	50200	50200	50200	0
238	20240704	163600	1477440650	50200	50200	50200	50200	0
239	20240704	163500	1477440650	50200	50200	50200	50200	0
240	20240704	163400	1477440650	50200	50200	50200	50200	0
241	20240704	163300	1477440650	50200	50200	50200	50200	0
242	20240704	163200	1477440650	50200	50200	50200	50200	1245
243	20240704	163100	1477440650	50200	50200	50200	50200	0
244	20240704	163000	1477440650	50200	50200	50200	50200	0
245	20240704	162900	1477440650	50200	50200	50200	50200	0
246	20240704	162800	1477440650	50200	50200	50200	50200	0
247	20240704	162700	1477440650	50200	50200	50200	50200	0
248	20240704	162600	1477440650	50200	50200	50200	50200	0
249	20240704	162500	1477440650	50200	50200	50200	50200	0
250	20240704	162400	1477440650	50200	50200	50200	50200	0
251	20240704	162300	1477440650	50200	50200	50200	50200	0
252	20240704	162200	1477440650	50200	50200	50200	50200	0
253	20240704	162100	1477440650	50200	50200	50200	50200	0
254	20240704	162000	1477440650	50200	50200	50200	50200	0
255	20240704	161900	1477440650	50200	50200	50200	50200	0
256	20240704	161800	1477440650	50200	50200	50200	50200	0
257	20240704	161700	1477440650	50200	50200	50200	50200	0
258	20240704	161600	1477440650	50200	50200	50200	50200	0
259	20240704	161500	1477440650	50200	50200	50200	50200	0
260	20240704	161400	1477440650	50200	50200	50200	50200	0
261	20240704	161300	1477440650	50200	50200	50200	50200	0
262	20240704	161200	1477440650	50200	50200	50200	50200	0
263	20240704	161100	1477440650	50200	50200	50200	50200	0
264	20240704	161000	1477440650	50200	50200	50200	50200	0
265	20240704	160900	1477440650	50200	50200	50200	50200	0
266	20240704	160800	1477440650	50200	50200	50200	50200	0
267	20240704	160700	1477440650	50200	50200	50200	50200	0
268	20240704	160600	1477440650	50200	50200	50200	50200	0
269	20240704	160500	1477440650	50200	50200	50200	50200	0
270	20240704	160400	1477440650	50200	50200	50200	50200	0
271	20240704	160300	1477440650	50200	50200	50200	50200	0
272	20240704	160200	1477440650	50200	50200	50200	50200	1245
273	20240704	160100	1477440650	50200	50200	50200	50200	0
274	20240704	160000	1477440650	50200	50200	50200	50200	0
275	20240704	155900	1477440650	50200	50200	50200	50200	0
276	20240704	155800	1477440650	50200	50200	50200	50200	0
277	20240704	155700	1477440650	50200	50200	50200	50200	0
278	20240704	155600	1477440650	50200	50200	50200	50200	0
279	20240704	155500	1477440650	50200	50200	50200	50200	0
280	20240704	155400	1477440650	50200	50200	50200	50200	0
281	20240704	155300	1477440650	50200	50200	50200	50200	0
282	20240704	155200	1477440650	50200	50200	50200	50200	0
283	20240704	155100	1477440650	50200	50200	50200	50200	0
284	20240704	155000	1477440650	50200	50200	50200	50200	0
285	20240704	154900	1477440650	50200	50200	50200	50200	0
286	20240704	154800	1477440650	50200	50200	50200	50200	0
287	20240704	154700	1477440650	50200	50200	50200	50200	0
288	20240704	154600	1477440650	50200	50200	50200	50200	0
289	20240704	154500	1477440650	50200	50200	50200	50200	0
290	20240704	154400	1477440650	50200	50200	50200	50200	0
291	20240704	154300	1477440650	50200	50200	50200	50200	0
292	20240704	154200	1477440650	50200	50200	50200	50200	0
293	20240704	154100	1477440650	50200	50200	50200	50200	0
294	20240704	154000	1477440650	50200	50200	50200	50200	0
295	20240704	153900	1477440650	50200	50200	50200	50200	0
296	20240704	153800	1477440650	50200	50200	50200	50200	0
297	20240704	153700	1477440650	50200	50200	50200	50200	0
298	20240704	153600	1477440650	50200	50200	50200	50200	0
299	20240704	153500	1477440650	50200	50200	50200	50200	0
300	20240704	153400	1477440650	50200	50200	50200	50200	0
301	20240704	153300	1477440650	50200	50200	50200	50200	0
302	20240704	153200	1477440650	50200	50200	50200	50200	1245
303	20240704	153100	1477440650	50200	50200	50200	50200	0
304	20240704	153000	1477440650	50200	50200	50200	50200	1245
305	20240704	152900	1414941650	50200	50200	50200	50200	0
306	20240704	152800	1414941650	50200	50200	50200	50200	0
307	20240704	152700	1414941650	50200	50200	50200	50200	0
308	20240704	152600	1414941650	50200	50200	50200	50200	0
309	20240704	152500	1414941650	50200	50200	50200	50200	0
310	20240704	152400	1414941650	50200	50200	50200	50200	0
311	20240704	152300	1414941650	50200	50200	50200	50200	0
312	20240704	152200	1414941650	50200	50200	50200	50200	0
313	20240704	152100	1414941650	50200	50200	50200	50200	0
314	20240704	152000	1414941650	50200	50200	50200	50200	0
315	20240704	151900	1414941650	50200	50300	50300	50200	118
316	20240704	151800	1409013150	50400	50400	50400	50400	23
317	20240704	151700	1407853950	50400	50300	50400	50300	7
318	20240704	151600	1407501750	50400	50400	50400	50400	1
319	20240704	151500	1407451350	50200	50400	50400	50200	2
320	20240704	151400	1407350750	50200	50400	50400	50200	654
321	20240704	151300	1374454950	50400	50400	50400	50400	0
322	20240704	151200	1374454950	50400	50400	50400	50400	158
323	20240704	151100	1366491750	50400	50400	50400	50400	0
324	20240704	151000	1366491750	50400	50400	50400	50400	0
325	20240704	150900	1366491750	50400	50400	50400	50400	212
326	20240704	150800	1355806950	50400	50400	50400	50400	0
327	20240704	150700	1355806950	50400	50400	50400	50400	1
328	20240704	150600	1355756550	50400	50400	50400	50400	1
329	20240704	150500	1355706150	50300	50400	50400	50300	91
330	20240704	150400	1351124850	50400	50400	50400	50400	0
331	20240704	150300	1351124850	50400	50400	50400	50400	0
332	20240704	150200	1351124850	50400	50400	50400	50400	0
333	20240704	150100	1351124850	50400	50400	50400	50400	0
334	20240704	150000	1351124850	50400	50300	50400	50300	4
335	20240704	145900	1350923550	50200	50200	50200	50200	1
336	20240704	145800	1350873350	50300	50400	50400	50300	136
337	20240704	145700	1344032450	50400	50400	50400	50400	2
338	20240704	145600	1343931650	50300	50300	50300	50300	1
339	20240704	145500	1343881350	50400	50400	50400	50400	0
340	20240704	145400	1343881350	50400	50400	50400	50400	38
341	20240704	145300	1341966150	50500	50500	50500	50500	18
342	20240704	145200	1341057150	50500	50400	50500	50400	2
343	20240704	145100	1340956250	50500	50400	50500	50400	447
344	20240704	145000	1318424450	50400	50400	50400	50400	0
345	20240704	144900	1318424450	50400	50400	50400	50400	0
346	20240704	144800	1318424450	50400	50400	50400	50400	1
347	20240704	144700	1318374050	50400	50400	50400	50400	0
348	20240704	144600	1318374050	50400	50400	50400	50400	1
349	20240704	144500	1318323650	50400	50400	50400	50400	0
350	20240704	144400	1318323650	50400	50400	50400	50400	19
351	20240704	144300	1317366050	50400	50400	50400	50400	4
352	20240704	144200	1317164450	50300	50300	50400	50300	400
353	20240704	144100	1297020650	50400	50400	50400	50400	0
354	20240704	144000	1297020650	50400	50400	50400	50400	0
355	20240704	143900	1297020650	50400	50300	50400	50300	55
356	20240704	143800	1294253650	50400	50400	50400	50400	1
357	20240704	143700	1294203250	50300	50300	50300	50300	0
358	20240704	143600	1294203250	50300	50300	50300	50300	0
359	20240704	143500	1294203250	50300	50300	50300	50300	0
360	20240704	143400	1294203250	50300	50300	50300	50300	1
361	20240704	143300	1294152950	50300	50300	50300	50300	10
362	20240704	143200	1293649950	50400	50400	50400	50400	0
363	20240704	143100	1293649950	50400	50400	50400	50400	5
364	20240704	143000	1293397950	50400	50300	50400	50200	11
365	20240704	142900	1292845350	50200	50200	50200	50200	20
366	20240704	142800	1291841350	50200	50200	50200	50200	120
367	20240704	142700	1285817350	50200	50300	50300	50200	893
368	20240704	142600	1240900550	50300	50300	50400	50300	39
369	20240704	142500	1238936850	50400	50400	50400	50400	686
370	20240704	142400	1204362450	50400	50500	50500	50400	13
371	20240704	142300	1203707150	50400	50400	50400	50400	23
372	20240704	142200	1202547950	50400	50400	50400	50400	23
373	20240704	142100	1201388750	50400	50400	50400	50400	50
374	20240704	142000	1198868750	50400	50400	50400	50400	10
375	20240704	141900	1198364750	50400	50400	50400	50400	20
376	20240704	141800	1197356750	50400	50400	50400	50400	14
377	20240704	141700	1196651150	50400	50400	50400	50400	9
378	20240704	141600	1196197550	50400	50400	50400	50400	20
379	20240704	141500	1195189550	50400	50400	50400	50400	12
380	20240704	141400	1194584750	50400	50500	50500	50400	9
381	20240704	141300	1194131050	50400	50200	50400	50200	341
382	20240704	141200	1176957950	50200	50200	50200	50200	10
383	20240704	141100	1176455950	50200	50200	50200	50200	10
384	20240704	141000	1175953950	50200	50200	50200	50200	20
385	20240704	140900	1174949950	50200	50200	50200	50200	12
386	20240704	140800	1174347550	50200	50200	50200	50200	8
387	20240704	140700	1173945950	50200	50200	50200	50200	29
388	20240704	140600	1172490150	50200	50200	50200	50200	12
389	20240704	140500	1171887750	50300	50200	50300	50200	10
390	20240704	140400	1171385550	50400	50300	50400	50300	695
391	20240704	140300	1136424050	50300	50300	50300	50300	13
392	20240704	140200	1135770150	50300	50300	50300	50300	8
393	20240704	140100	1135367750	50300	50300	50300	50300	20
394	20240704	140000	1134361750	50300	50300	50300	50300	19
395	20240704	135900	1133406050	50300	50300	50300	50300	10
396	20240704	135800	1132903050	50300	50300	50300	50300	91
397	20240704	135700	1128325750	50300	50300	50300	50300	19
398	20240704	135600	1127370050	50300	50300	50300	50300	63
399	20240704	135500	1124201150	50300	50300	50300	50300	11
400	20240704	135400	1123647850	50300	50300	50300	50300	21
401	20240704	135300	1122591550	50300	50300	50300	50300	9
402	20240704	135200	1122138850	50400	50300	50400	50300	16
403	20240704	135100	1121333650	50300	50300	50300	50300	19
404	20240704	135000	1120377950	50300	50300	50300	50300	10
405	20240704	134900	1119874950	50300	50300	50300	50300	11
406	20240704	134800	1119321650	50300	50300	50300	50300	20
407	20240704	134700	1118315650	50400	50300	50400	50300	10
408	20240704	134600	1117812550	50400	50400	50400	50400	87
409	20240704	134500	1113427750	50400	50400	50400	50400	34
410	20240704	134400	1111714150	50400	50300	50400	50300	103
411	20240704	134300	1106523750	50400	50400	50400	50300	14
412	20240704	134200	1105819350	50300	50300	50300	50300	19
413	20240704	134100	1104863650	50300	50300	50300	50300	15
414	20240704	134000	1104109150	50400	50400	50400	50400	0
415	20240704	133900	1104109150	50400	50300	50400	50300	565
416	20240704	133800	1075638550	50200	50300	50300	50200	21
417	20240704	133700	1074584250	50300	50200	50300	50200	12
418	20240704	133600	1073981650	50200	50200	50200	50200	10
419	20240704	133500	1073479650	50200	50200	50200	50200	20
420	20240704	133400	1072475650	50200	50200	50200	50200	10
421	20240704	133300	1071973650	50200	50300	50300	50200	11
422	20240704	133200	1071421350	50200	50200	50200	50200	20
423	20240704	133100	1070417350	50200	50200	50200	50200	11
424	20240704	133000	1069865150	50200	50200	50200	50200	9
425	20240704	132900	1069413350	50200	50200	50200	50200	20
426	20240704	132800	1068409350	50200	50200	50200	50200	11
427	20240704	132700	1067857150	50200	50200	50200	50200	9
428	20240704	132600	1067405350	50200	50200	50200	50200	23
429	20240704	132500	1066250750	50200	50200	50200	50200	10
430	20240704	132400	1065748750	50200	50200	50200	50200	10
431	20240704	132300	1065246750	50200	50200	50200	50200	20
432	20240704	132200	1064242750	50300	50200	50300	50200	13
433	20240704	132100	1063589950	50200	50200	50200	50200	9
434	20240704	132000	1063138150	50200	50200	50200	50200	37
435	20240704	131900	1061280750	50200	50300	50300	50200	10
436	20240704	131800	1060778550	50300	50300	50300	50300	10
437	20240704	131700	1060275550	50300	50300	50300	50300	8
438	20240704	131600	1059873150	50300	50300	50300	50300	22
439	20240704	131500	1058766550	50300	50300	50300	50300	9
440	20240704	131400	1058313850	50300	50300	50300	50300	10
441	20240704	131300	1057810850	50400	50400	50400	50400	2
442	20240704	131200	1057710050	50200	50200	50200	50200	0
443	20240704	131100	1057710050	50200	50200	50200	50200	0
444	20240704	131000	1057710050	50200	50200	50200	50200	0
445	20240704	130900	1057710050	50200	50200	50200	50200	40
446	20240704	130800	1055702050	50200	50200	50200	50200	0
447	20240704	130700	1055702050	50200	50200	50200	50200	20
448	20240704	130600	1054698050	50200	50200	50200	50200	0
449	20240704	130500	1054698050	50200	50200	50200	50200	0
450	20240704	130400	1054698050	50200	50200	50200	50200	0
451	20240704	130300	1054698050	50200	50200	50200	50200	0
452	20240704	130200	1054698050	50200	50200	50200	50200	0
453	20240704	130100	1054698050	50200	50200	50200	50200	0
454	20240704	130000	1054698050	50200	50200	50200	50200	0
455	20240704	125900	1054698050	50200	50200	50200	50200	0
456	20240704	125800	1054698050	50200	50200	50200	50200	0
457	20240704	125700	1054698050	50200	50200	50200	50200	0
458	20240704	125600	1054698050	50200	50200	50200	50200	50
459	20240704	125500	1052188050	50300	50300	50300	50300	0
460	20240704	125400	1052188050	50300	50300	50300	50300	359
461	20240704	125300	1034130350	50300	50300	50300	50300	50
462	20240704	125200	1031615350	50300	50300	50300	50300	0
463	20240704	125100	1031615350	50300	50300	50300	50300	0
464	20240704	125000	1031615350	50300	50300	50300	50300	0
465	20240704	124900	1031615350	50300	50300	50300	50300	75
466	20240704	124800	1027842850	50300	50300	50300	50300	0
467	20240704	124700	1027842850	50300	50300	50300	50300	6
468	20240704	124600	1027541050	50300	50300	50300	50300	180
469	20240704	124500	1018487050	50300	50300	50300	50300	0
470	20240704	124400	1018487050	50300	50300	50300	50300	0
471	20240704	124300	1018487050	50300	50300	50300	50300	0
472	20240704	124200	1018487050	50300	50200	50300	50200	63
473	20240704	124100	1015323450	50200	50200	50200	50200	5
474	20240704	124000	1015072450	50300	50300	50300	50300	1
475	20240704	123900	1015022150	50200	50200	50200	50200	0
476	20240704	123800	1015022150	50200	50200	50200	50200	0
477	20240704	123700	1015022150	50200	50200	50200	50200	0
478	20240704	123600	1015022150	50200	50200	50200	50200	3
479	20240704	123500	1014871550	50200	50200	50200	50200	171
480	20240704	123400	1006287350	50200	50200	50200	50200	0
481	20240704	123300	1006287350	50200	50200	50200	50200	0
482	20240704	123200	1006287350	50200	50200	50200	50200	0
483	20240704	123100	1006287350	50200	50200	50200	50200	0
484	20240704	123000	1006287350	50200	50200	50200	50200	0
485	20240704	122900	1006287350	50200	50200	50200	50200	50
486	20240704	122800	1003777350	50300	50300	50300	50300	0
487	20240704	122700	1003777350	50300	50300	50300	50300	3
488	20240704	122600	1003626450	50200	50200	50200	50200	0
489	20240704	122500	1003626450	50200	50200	50200	50200	0
490	20240704	122400	1003626450	50200	50200	50200	50200	7
491	20240704	122300	1003275050	50200	50200	50200	50200	0
492	20240704	122200	1003275050	50200	50200	50200	50200	0
493	20240704	122100	1003275050	50200	50200	50200	50200	4
494	20240704	122000	1003074250	50200	50200	50200	50200	1
495	20240704	121900	1003024050	50200	50200	50200	50200	0
496	20240704	121800	1003024050	50200	50200	50200	50200	106
497	20240704	121700	997702850	50300	50300	50300	50300	6
498	20240704	121600	997401050	50400	50300	50400	50300	88
499	20240704	121500	992973950	50300	50300	50300	50300	21
500	20240704	121400	991917650	50300	50300	50300	50300	0
501	20240704	121300	991917650	50300	50300	50300	50300	0
502	20240704	121200	991917650	50300	50300	50300	50300	5
503	20240704	121100	991666150	50300	50300	50300	50300	3
504	20240704	121000	991515250	50300	50300	50300	50300	0
505	20240704	120900	991515250	50300	50300	50300	50300	14
506	20240704	120800	990811050	50300	50300	50300	50300	0
507	20240704	120700	990811050	50300	50300	50300	50300	0
508	20240704	120600	990811050	50300	50300	50300	50300	0
509	20240704	120500	990811050	50300	50300	50300	50300	0
510	20240704	120400	990811050	50300	50300	50300	50300	201
511	20240704	120300	980700750	50200	50200	50200	50200	0
512	20240704	120200	980700750	50200	50200	50200	50200	0
513	20240704	120100	980700750	50200	50200	50200	50200	0
514	20240704	120000	980700750	50200	50200	50200	50200	0
515	20240704	115900	980700750	50200	50200	50200	50200	2
516	20240704	115800	980600350	50200	50200	50200	50200	0
517	20240704	115700	980600350	50200	50200	50200	50200	0
518	20240704	115600	980600350	50200	50200	50200	50200	1
519	20240704	115500	980550150	50200	50200	50200	50200	0
520	20240704	115400	980550150	50200	50200	50200	50200	255
521	20240704	115300	967749150	50300	50300	50300	50300	0
522	20240704	115200	967749150	50300	50300	50300	50300	1
523	20240704	115100	967698850	50300	50300	50300	50300	0
524	20240704	115000	967698850	50300	50300	50300	50300	0
525	20240704	114900	967698850	50300	50300	50300	50300	1
526	20240704	114800	967648550	50200	50200	50200	50200	1
527	20240704	114700	967598350	50300	50300	50300	50300	0
528	20240704	114600	967598350	50300	50300	50300	50300	0
529	20240704	114500	967598350	50300	50300	50300	50300	503
530	20240704	114400	942297450	50400	50400	50400	50400	0
531	20240704	114300	942297450	50400	50400	50400	50400	0
532	20240704	114200	942297450	50400	50400	50400	50400	0
533	20240704	114100	942297450	50400	50400	50400	50400	0
534	20240704	114000	942297450	50400	50400	50400	50400	2
535	20240704	113900	942196650	50400	50400	50400	50400	0
536	20240704	113800	942196650	50400	50400	50400	50400	2
537	20240704	113700	942095850	50400	50400	50400	50400	0
538	20240704	113600	942095850	50400	50400	50400	50400	0
539	20240704	113500	942095850	50400	50400	50400	50400	0
540	20240704	113400	942095850	50400	50400	50400	50400	10
541	20240704	113300	941591850	50400	50400	50400	50400	1
542	20240704	113200	941541450	50400	50400	50400	50400	1
543	20240704	113100	941491050	50400	50400	50400	50400	0
544	20240704	113000	941491050	50400	50400	50400	50400	0
545	20240704	112900	941491050	50400	50400	50400	50400	1
546	20240704	112800	941440650	50400	50300	50400	50300	11
547	20240704	112700	940887250	50400	50400	50400	50400	0
548	20240704	112600	940887250	50400	50400	50400	50400	0
549	20240704	112500	940887250	50400	50400	50400	50400	0
550	20240704	112400	940887250	50400	50300	50400	50300	6
551	20240704	112300	940585350	50400	50400	50400	50400	0
552	20240704	112200	940585350	50400	50400	50400	50400	110
553	20240704	112100	935041350	50400	50400	50400	50400	0
554	20240704	112000	935041350	50400	50400	50400	50400	1
555	20240704	111900	934990950	50400	50400	50400	50400	0
556	20240704	111800	934990950	50400	50400	50400	50400	27
557	20240704	111700	933630150	50400	50400	50400	50400	0
558	20240704	111600	933630150	50400	50400	50400	50400	5
559	20240704	111500	933378150	50400	50400	50400	50400	15
560	20240704	111400	932622150	50300	50300	50300	50300	0
561	20240704	111300	932622150	50300	50300	50300	50300	0
562	20240704	111200	932622150	50300	50300	50300	50300	0
563	20240704	111100	932622150	50300	50300	50400	50300	136
564	20240704	111000	925778350	50400	50400	50400	50400	0
565	20240704	110900	925778350	50400	50400	50400	50400	0
566	20240704	110800	925778350	50400	50400	50400	50400	0
567	20240704	110700	925778350	50400	50400	50400	50400	2
568	20240704	110600	925677550	50400	50400	50400	50400	0
569	20240704	110500	925677550	50400	50400	50400	50400	0
570	20240704	110400	925677550	50400	50400	50400	50400	0
571	20240704	110300	925677550	50400	50400	50400	50400	5
572	20240704	110200	925425550	50300	50300	50300	50300	0
573	20240704	110100	925425550	50300	50300	50300	50300	0
574	20240704	110000	925425550	50300	50300	50300	50300	297
575	20240704	105900	910486450	50400	50400	50400	50400	0
576	20240704	105800	910486450	50400	50400	50400	50400	0
577	20240704	105700	910486450	50400	50400	50400	50400	51
578	20240704	105600	907916050	50400	50400	50400	50400	17
579	20240704	105500	907059250	50500	50500	50500	50500	233
580	20240704	105400	895292750	50500	50500	50500	50500	2
581	20240704	105300	895191750	50500	50500	50500	50500	1
582	20240704	105200	895141250	50500	50500	50500	50500	0
583	20240704	105100	895141250	50500	50500	50500	50500	0
584	20240704	105000	895141250	50500	50500	50500	50500	0
585	20240704	104900	895141250	50500	50400	50500	50400	31
586	20240704	104800	893575850	50400	50400	50400	50400	0
587	20240704	104700	893575850	50400	50300	50400	50300	152
588	20240704	104600	885923550	50300	50300	50300	50300	0
589	20240704	104500	885923550	50300	50300	50300	50300	0
590	20240704	104400	885923550	50300	50300	50300	50300	0
591	20240704	104300	885923550	50300	50300	50300	50300	0
592	20240704	104200	885923550	50300	50300	50300	50300	100
593	20240704	104100	880893550	50300	50300	50300	50300	30
594	20240704	104000	879384550	50300	50300	50300	50300	0
595	20240704	103900	879384550	50300	50400	50400	50300	1510
596	20240704	103800	803419850	50400	50400	50400	50400	1
597	20240704	103700	803369450	50400	50400	50400	50400	0
598	20240704	103600	803369450	50400	50400	50400	50400	1
599	20240704	103500	803319050	50400	50400	50400	50400	0
600	20240704	103400	803319050	50400	50400	50400	50400	4
601	20240704	103300	803117450	50400	50400	50400	50400	10
602	20240704	103200	802613450	50400	50400	50400	50400	116
603	20240704	103100	796767050	50400	50400	50400	50400	0
604	20240704	103000	796767050	50400	50400	50400	50400	18
605	20240704	102900	795859850	50300	50300	50300	50300	0
606	20240704	102800	795859850	50300	50300	50300	50300	0
607	20240704	102700	795859850	50300	50400	50400	50300	11
608	20240704	102600	795306450	50400	50400	50400	50400	4
609	20240704	102500	795104850	50400	50400	50400	50400	0
610	20240704	102400	795104850	50400	50500	50500	50400	7
611	20240704	102300	794751650	50500	50500	50500	50500	6
612	20240704	102200	794448650	50500	50500	50500	50500	2
613	20240704	102100	794347650	50600	50600	50600	50600	0
614	20240704	102000	794347650	50600	50600	50600	50600	0
615	20240704	101900	794347650	50600	50500	50600	50300	103
616	20240704	101800	789146450	50300	50300	50300	50300	0
617	20240704	101700	789146450	50300	50500	50500	50300	57
618	20240704	101600	786271150	50500	50500	50500	50500	5
619	20240704	101500	786018650	50500	50500	50500	50500	1
620	20240704	101400	785968150	50300	50300	50300	50300	212
621	20240704	101300	775304550	50300	50300	50300	50300	8
622	20240704	101200	774902150	50300	50300	50300	50300	4
623	20240704	101100	774700950	50300	50300	50300	50300	1
624	20240704	101000	774650650	50300	50300	50300	50300	3
625	20240704	100900	774499750	50200	50300	50300	50200	98
626	20240704	100800	769579050	50500	50500	50500	50100	1584
627	20240704	100700	690159750	50500	50500	50500	50500	22
628	20240704	100600	689048750	50700	50700	50700	50700	1
629	20240704	100500	688998050	50500	50700	50700	50500	1052
630	20240704	100400	635671850	50700	50800	50800	50700	1818
631	20240704	100300	543391750	50800	50700	50800	50600	233
632	20240704	100200	531579550	50700	50400	50700	50400	1298
633	20240704	100100	465987950	50400	50400	50400	50400	1863
634	20240704	100000	372092750	50300	50300	50300	50300	32
635	20240704	095900	370483150	50300	50300	50300	50300	98
636	20240704	095800	365553750	50300	50200	50300	50200	2
637	20240704	095700	365453250	50200	50200	50200	50200	0
638	20240704	095600	365453250	50200	50200	50200	50200	200
639	20240704	095500	355413250	50200	50200	50200	50200	0
640	20240704	095400	355413250	50200	50200	50200	50200	13
641	20240704	095300	354760650	50100	50200	50200	50100	110
642	20240704	095200	349248650	50100	50100	50100	50100	0
643	20240704	095100	349248650	50100	50100	50100	50100	0
644	20240704	095000	349248650	50100	50100	50100	50100	0
645	20240704	094900	349248650	50100	50100	50100	50100	0
646	20240704	094800	349248650	50100	50100	50100	50100	52
647	20240704	094700	346643450	50100	50100	50100	50100	0
648	20240704	094600	346643450	50100	50100	50100	50100	0
649	20240704	094500	346643450	50100	50100	50100	50100	0
650	20240704	094400	346643450	50100	50100	50100	50100	0
651	20240704	094300	346643450	50100	50100	50100	50100	2
652	20240704	094200	346543250	50100	50100	50100	50100	5
653	20240704	094100	346292750	50100	50100	50100	50100	0
654	20240704	094000	346292750	50100	49900	50100	49900	435
655	20240704	093900	324522550	49900	49900	49900	49900	115
656	20240704	093800	318784050	50000	50000	50100	50000	108
657	20240704	093700	313383150	50100	50100	50100	50100	3
658	20240704	093600	313232850	50000	49950	50000	49950	175
659	20240704	093500	304490500	49950	49950	49950	49950	1
660	20240704	093400	304440550	49950	49950	49950	49950	8
661	20240704	093300	304040950	50000	50000	50000	50000	1
662	20240704	093200	303990950	49900	49900	49900	49800	283
663	20240704	093100	289878750	49850	49850	49850	49850	7
664	20240704	093000	289529800	49900	49900	49900	49900	4
665	20240704	092900	289330200	49900	49900	49900	49900	20
666	20240704	092800	288332200	49900	49900	49900	49900	1
667	20240704	092700	288282300	49800	49800	49800	49800	0
668	20240704	092600	288282300	49800	49800	49800	49800	0
669	20240704	092500	288282300	49800	49800	49800	49800	0
670	20240704	092400	288282300	49800	49800	49800	49800	70
671	20240704	092300	284796300	49800	49800	49800	49800	239
672	20240704	092200	272894100	49750	49750	49750	49750	218
673	20240704	092100	262048600	49650	49600	49700	49550	275
674	20240704	092000	248395350	49650	49850	49850	49650	1161
675	20240704	091900	190593500	49900	49900	50000	49900	9
676	20240704	091800	190144200	49900	50000	50000	49900	926
677	20240704	091700	143918300	50000	49950	50000	49950	36
678	20240704	091600	142118550	50000	50000	50000	50000	21
679	20240704	091500	141068550	50200	50100	50200	50100	27
680	20240704	091400	139715750	50300	50300	50300	50200	15
681	20240704	091300	138962250	50300	50100	50300	50100	408
682	20240704	091200	118480150	50100	50200	50200	50100	65
683	20240704	091100	115223350	50200	50300	50300	50200	2
684	20240704	091000	115122850	50300	50200	50300	50100	266
685	20240704	090900	101750950	50200	50200	50200	50200	2
686	20240704	090800	101650550	50100	50000	50200	50000	501
687	20240704	090700	76560350	50100	50200	50200	49850	155
688	20240704	090600	68812200	50000	50200	50200	50000	143
689	20240704	090500	61660800	50100	50100	50400	50100	480
690	20240704	090400	37541100	50100	49900	50100	49900	109
691	20240704	090300	32097450	50000	49900	50000	49900	19
692	20240704	090200	31149000	49900	49850	49900	49850	369
693	20240704	090100	12754250	49900	49900	49900	49900	61
694	20240704	090000	9710350	49950	50100	50100	49900	194