KissMeData/294570/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211500	146292740	15690	15690	15690	15690	101
3	20240701	211400	146292740	15690	15690	15690	15690	0
4	20240701	211300	146292740	15690	15690	15690	15690	0
5	20240701	211200	146292740	15690	15690	15690	15690	0
6	20240701	211100	146292740	15690	15690	15690	15690	0
7	20240701	211000	146292740	15690	15690	15690	15690	0
8	20240701	210900	146292740	15690	15690	15690	15690	0
9	20240701	210800	146292740	15690	15690	15690	15690	0
10	20240701	210700	146292740	15690	15690	15690	15690	0
11	20240701	210600	146292740	15690	15690	15690	15690	0
12	20240701	210500	146292740	15690	15690	15690	15690	0
13	20240701	210400	146292740	15690	15690	15690	15690	0
14	20240701	210300	146292740	15690	15690	15690	15690	0
15	20240701	210200	146292740	15690	15690	15690	15690	0
16	20240701	210100	146292740	15690	15690	15690	15690	0
17	20240701	210000	146292740	15690	15690	15690	15690	0
18	20240701	205900	146292740	15690	15690	15690	15690	0
19	20240701	205800	146292740	15690	15690	15690	15690	0
20	20240701	205700	146292740	15690	15690	15690	15690	0
21	20240701	205600	146292740	15690	15690	15690	15690	0
22	20240701	205500	146292740	15690	15690	15690	15690	0
23	20240701	205400	146292740	15690	15690	15690	15690	0
24	20240701	205300	146292740	15690	15690	15690	15690	0
25	20240701	205200	146292740	15690	15690	15690	15690	0
26	20240701	205100	146292740	15690	15690	15690	15690	0
27	20240701	205000	146292740	15690	15690	15690	15690	0
28	20240701	204900	146292740	15690	15690	15690	15690	0
29	20240701	204800	146292740	15690	15690	15690	15690	0
30	20240701	204700	146292740	15690	15690	15690	15690	0
31	20240701	204600	146292740	15690	15690	15690	15690	0
32	20240701	204500	146292740	15690	15690	15690	15690	101
33	20240701	204400	146292740	15690	15690	15690	15690	0
34	20240701	204300	146292740	15690	15690	15690	15690	0
35	20240701	204200	146292740	15690	15690	15690	15690	0
36	20240701	204100	146292740	15690	15690	15690	15690	0
37	20240701	204000	146292740	15690	15690	15690	15690	0
38	20240701	203900	146292740	15690	15690	15690	15690	0
39	20240701	203800	146292740	15690	15690	15690	15690	0
40	20240701	203700	146292740	15690	15690	15690	15690	0
41	20240701	203600	146292740	15690	15690	15690	15690	0
42	20240701	203500	146292740	15690	15690	15690	15690	0
43	20240701	203400	146292740	15690	15690	15690	15690	0
44	20240701	203300	146292740	15690	15690	15690	15690	0
45	20240701	203200	146292740	15690	15690	15690	15690	0
46	20240701	203100	146292740	15690	15690	15690	15690	0
47	20240701	203000	146292740	15690	15690	15690	15690	0
48	20240701	202900	146292740	15690	15690	15690	15690	0
49	20240701	202800	146292740	15690	15690	15690	15690	0
50	20240701	202700	146292740	15690	15690	15690	15690	0
51	20240701	202600	146292740	15690	15690	15690	15690	0
52	20240701	202500	146292740	15690	15690	15690	15690	0
53	20240701	202400	146292740	15690	15690	15690	15690	0
54	20240701	202300	146292740	15690	15690	15690	15690	0
55	20240701	202200	146292740	15690	15690	15690	15690	0
56	20240701	202100	146292740	15690	15690	15690	15690	0
57	20240701	202000	146292740	15690	15690	15690	15690	0
58	20240701	201900	146292740	15690	15690	15690	15690	0
59	20240701	201800	146292740	15690	15690	15690	15690	0
60	20240701	201700	146292740	15690	15690	15690	15690	0
61	20240701	201600	146292740	15690	15690	15690	15690	0
62	20240701	201500	146292740	15690	15690	15690	15690	101
63	20240701	201400	146292740	15690	15690	15690	15690	0
64	20240701	201300	146292740	15690	15690	15690	15690	0
65	20240701	201200	146292740	15690	15690	15690	15690	0
66	20240701	201100	146292740	15690	15690	15690	15690	0
67	20240701	201000	146292740	15690	15690	15690	15690	0
68	20240701	200900	146292740	15690	15690	15690	15690	0
69	20240701	200800	146292740	15690	15690	15690	15690	0
70	20240701	200700	146292740	15690	15690	15690	15690	0
71	20240701	200600	146292740	15690	15690	15690	15690	0
72	20240701	200500	146292740	15690	15690	15690	15690	0
73	20240701	200400	146292740	15690	15690	15690	15690	0
74	20240701	200300	146292740	15690	15690	15690	15690	0
75	20240701	200200	146292740	15690	15690	15690	15690	0
76	20240701	200100	146292740	15690	15690	15690	15690	0
77	20240701	200000	146292740	15690	15690	15690	15690	0
78	20240701	195900	146292740	15690	15690	15690	15690	0
79	20240701	195800	146292740	15690	15690	15690	15690	0
80	20240701	195700	146292740	15690	15690	15690	15690	0
81	20240701	195600	146292740	15690	15690	15690	15690	0
82	20240701	195500	146292740	15690	15690	15690	15690	0
83	20240701	195400	146292740	15690	15690	15690	15690	0
84	20240701	195300	146292740	15690	15690	15690	15690	0
85	20240701	195200	146292740	15690	15690	15690	15690	0
86	20240701	195100	146292740	15690	15690	15690	15690	0
87	20240701	195000	146292740	15690	15690	15690	15690	0
88	20240701	194900	146292740	15690	15690	15690	15690	0
89	20240701	194800	146292740	15690	15690	15690	15690	0
90	20240701	194700	146292740	15690	15690	15690	15690	0
91	20240701	194600	146292740	15690	15690	15690	15690	0
92	20240701	194500	146292740	15690	15690	15690	15690	101
93	20240701	194400	146292740	15690	15690	15690	15690	0
94	20240701	194300	146292740	15690	15690	15690	15690	0
95	20240701	194200	146292740	15690	15690	15690	15690	0
96	20240701	194100	146292740	15690	15690	15690	15690	0
97	20240701	194000	146292740	15690	15690	15690	15690	0
98	20240701	193900	146292740	15690	15690	15690	15690	0
99	20240701	193800	146292740	15690	15690	15690	15690	0
100	20240701	193700	146292740	15690	15690	15690	15690	0
101	20240701	193600	146292740	15690	15690	15690	15690	0
102	20240701	193500	146292740	15690	15690	15690	15690	0
103	20240701	193400	146292740	15690	15690	15690	15690	0
104	20240701	193300	146292740	15690	15690	15690	15690	0
105	20240701	193200	146292740	15690	15690	15690	15690	0
106	20240701	193100	146292740	15690	15690	15690	15690	0
107	20240701	193000	146292740	15690	15690	15690	15690	0
108	20240701	192900	146292740	15690	15690	15690	15690	0
109	20240701	192800	146292740	15690	15690	15690	15690	0
110	20240701	192700	146292740	15690	15690	15690	15690	0
111	20240701	192600	146292740	15690	15690	15690	15690	0
112	20240701	192500	146292740	15690	15690	15690	15690	0
113	20240701	192400	146292740	15690	15690	15690	15690	0
114	20240701	192300	146292740	15690	15690	15690	15690	0
115	20240701	192200	146292740	15690	15690	15690	15690	0
116	20240701	192100	146292740	15690	15690	15690	15690	0
117	20240701	192000	146292740	15690	15690	15690	15690	0
118	20240701	191900	146292740	15690	15690	15690	15690	0
119	20240701	191800	146292740	15690	15690	15690	15690	0
120	20240701	191700	146292740	15690	15690	15690	15690	0
121	20240701	191600	146292740	15690	15690	15690	15690	0
122	20240701	191500	146292740	15690	15690	15690	15690	101
123	20240701	191400	146292740	15690	15690	15690	15690	0
124	20240701	191300	146292740	15690	15690	15690	15690	0
125	20240701	191200	146292740	15690	15690	15690	15690	0
126	20240701	191100	146292740	15690	15690	15690	15690	0
127	20240701	191000	146292740	15690	15690	15690	15690	0
128	20240701	190900	146292740	15690	15690	15690	15690	0
129	20240701	190800	146292740	15690	15690	15690	15690	0
130	20240701	190700	146292740	15690	15690	15690	15690	0
131	20240701	190600	146292740	15690	15690	15690	15690	0
132	20240701	190500	146292740	15690	15690	15690	15690	0
133	20240701	190400	146292740	15690	15690	15690	15690	0
134	20240701	190300	146292740	15690	15690	15690	15690	0
135	20240701	190200	146292740	15690	15690	15690	15690	0
136	20240701	190100	146292740	15690	15690	15690	15690	0
137	20240701	190000	146292740	15690	15690	15690	15690	0
138	20240701	185900	146292740	15690	15690	15690	15690	0
139	20240701	185800	146292740	15690	15690	15690	15690	0
140	20240701	185700	146292740	15690	15690	15690	15690	0
141	20240701	185600	146292740	15690	15690	15690	15690	0
142	20240701	185500	146292740	15690	15690	15690	15690	0
143	20240701	185400	146292740	15690	15690	15690	15690	0
144	20240701	185300	146292740	15690	15690	15690	15690	0
145	20240701	185200	146292740	15690	15690	15690	15690	0
146	20240701	185100	146292740	15690	15690	15690	15690	0
147	20240701	185000	146292740	15690	15690	15690	15690	0
148	20240701	184900	146292740	15690	15690	15690	15690	0
149	20240701	184800	146292740	15690	15690	15690	15690	0
150	20240701	184700	146292740	15690	15690	15690	15690	0
151	20240701	184600	146292740	15690	15690	15690	15690	0
152	20240701	184500	146292740	15690	15690	15690	15690	101
153	20240701	184400	146292740	15690	15690	15690	15690	0
154	20240701	184300	146292740	15690	15690	15690	15690	0
155	20240701	184200	146292740	15690	15690	15690	15690	0
156	20240701	184100	146292740	15690	15690	15690	15690	0
157	20240701	184000	146292740	15690	15690	15690	15690	0
158	20240701	183900	146292740	15690	15690	15690	15690	0
159	20240701	183800	146292740	15690	15690	15690	15690	0
160	20240701	183700	146292740	15690	15690	15690	15690	0
161	20240701	183600	146292740	15690	15690	15690	15690	0
162	20240701	183500	146292740	15690	15690	15690	15690	0
163	20240701	183400	146292740	15690	15690	15690	15690	0
164	20240701	183300	146292740	15690	15690	15690	15690	0
165	20240701	183200	146292740	15690	15690	15690	15690	0
166	20240701	183100	146292740	15690	15690	15690	15690	0
167	20240701	183000	146292740	15690	15690	15690	15690	0
168	20240701	182900	146292740	15690	15690	15690	15690	0
169	20240701	182800	146292740	15690	15690	15690	15690	0
170	20240701	182700	146292740	15690	15690	15690	15690	0
171	20240701	182600	146292740	15690	15690	15690	15690	0
172	20240701	182500	146292740	15690	15690	15690	15690	0
173	20240701	182400	146292740	15690	15690	15690	15690	0
174	20240701	182300	146292740	15690	15690	15690	15690	0
175	20240701	182200	146292740	15690	15690	15690	15690	0
176	20240701	182100	146292740	15690	15690	15690	15690	0
177	20240701	182000	146292740	15690	15690	15690	15690	0
178	20240701	181900	146292740	15690	15690	15690	15690	0
179	20240701	181800	146292740	15690	15690	15690	15690	0
180	20240701	181700	146292740	15690	15690	15690	15690	0
181	20240701	181600	146292740	15690	15690	15690	15690	0
182	20240701	181500	146292740	15690	15690	15690	15690	101
183	20240701	181400	146292740	15690	15690	15690	15690	0
184	20240701	181300	146292740	15690	15690	15690	15690	0
185	20240701	181200	146292740	15690	15690	15690	15690	0
186	20240701	181100	146292740	15690	15690	15690	15690	0
187	20240701	181000	146292740	15690	15690	15690	15690	0
188	20240701	180900	146292740	15690	15690	15690	15690	0
189	20240701	180800	146292740	15690	15690	15690	15690	0
190	20240701	180700	146292740	15690	15690	15690	15690	0
191	20240701	180600	146292740	15690	15690	15690	15690	0
192	20240701	180500	146292740	15690	15690	15690	15690	0
193	20240701	180400	146292740	15690	15690	15690	15690	0
194	20240701	180300	146292740	15690	15690	15690	15690	0
195	20240701	180200	146292740	15690	15690	15690	15690	0
196	20240701	180100	146292740	15690	15690	15690	15690	0
197	20240701	180000	146292740	15690	15690	15690	15690	0
198	20240701	175900	146292740	15690	15690	15690	15690	0
199	20240701	175800	146292740	15690	15690	15690	15690	0
200	20240701	175700	146292740	15690	15690	15690	15690	0
201	20240701	175600	146292740	15690	15690	15690	15690	0
202	20240701	175500	146292740	15690	15690	15690	15690	0
203	20240701	175400	146292740	15690	15690	15690	15690	0
204	20240701	175300	146292740	15690	15690	15690	15690	0
205	20240701	175200	146292740	15690	15690	15690	15690	0
206	20240701	175100	146292740	15690	15690	15690	15690	0
207	20240701	175000	146292740	15690	15690	15690	15690	0
208	20240701	174900	146292740	15690	15690	15690	15690	0
209	20240701	174800	146292740	15690	15690	15690	15690	0
210	20240701	174700	146292740	15690	15690	15690	15690	0
211	20240701	174600	146292740	15690	15690	15690	15690	0
212	20240701	174500	146292740	15690	15690	15690	15690	101
213	20240701	174400	146292740	15690	15690	15690	15690	0
214	20240701	174300	146292740	15690	15690	15690	15690	0
215	20240701	174200	146292740	15690	15690	15690	15690	0
216	20240701	174100	146292740	15690	15690	15690	15690	0
217	20240701	174000	146292740	15690	15690	15690	15690	0
218	20240701	173900	146292740	15690	15690	15690	15690	0
219	20240701	173800	146292740	15690	15690	15690	15690	0
220	20240701	173700	146292740	15690	15690	15690	15690	0
221	20240701	173600	146292740	15690	15690	15690	15690	0
222	20240701	173500	146292740	15690	15690	15690	15690	0
223	20240701	173400	146292740	15690	15690	15690	15690	0
224	20240701	173300	146292740	15690	15690	15690	15690	0
225	20240701	173200	146292740	15690	15690	15690	15690	0
226	20240701	173100	146292740	15690	15690	15690	15690	0
227	20240701	173000	146292740	15690	15690	15690	15690	0
228	20240701	172900	146292740	15690	15690	15690	15690	0
229	20240701	172800	146292740	15690	15690	15690	15690	0
230	20240701	172700	146292740	15690	15690	15690	15690	0
231	20240701	172600	146292740	15690	15690	15690	15690	0
232	20240701	172500	146292740	15690	15690	15690	15690	0
233	20240701	172400	146292740	15690	15690	15690	15690	0
234	20240701	172300	146292740	15690	15690	15690	15690	0
235	20240701	172200	146292740	15690	15690	15690	15690	0
236	20240701	172100	146292740	15690	15690	15690	15690	0
237	20240701	172000	146292740	15690	15690	15690	15690	0
238	20240701	171900	146292740	15690	15690	15690	15690	0
239	20240701	171800	146292740	15690	15690	15690	15690	0
240	20240701	171700	146292740	15690	15690	15690	15690	0
241	20240701	171600	146292740	15690	15690	15690	15690	0
242	20240701	171500	146292740	15690	15690	15690	15690	101
243	20240701	171400	146292740	15690	15690	15690	15690	0
244	20240701	171300	146292740	15690	15690	15690	15690	0
245	20240701	171200	146292740	15690	15690	15690	15690	0
246	20240701	171100	146292740	15690	15690	15690	15690	0
247	20240701	171000	146292740	15690	15690	15690	15690	0
248	20240701	170900	146292740	15690	15690	15690	15690	0
249	20240701	170800	146292740	15690	15690	15690	15690	0
250	20240701	170700	146292740	15690	15690	15690	15690	0
251	20240701	170600	146292740	15690	15690	15690	15690	0
252	20240701	170500	146292740	15690	15690	15690	15690	0
253	20240701	170400	146292740	15690	15690	15690	15690	0
254	20240701	170300	146292740	15690	15690	15690	15690	0
255	20240701	170200	146292740	15690	15690	15690	15690	0
256	20240701	170100	146292740	15690	15690	15690	15690	0
257	20240701	170000	146292740	15690	15690	15690	15690	0
258	20240701	165900	146292740	15690	15690	15690	15690	0
259	20240701	165800	146292740	15690	15690	15690	15690	0
260	20240701	165700	146292740	15690	15690	15690	15690	0
261	20240701	165600	146292740	15690	15690	15690	15690	0
262	20240701	165500	146292740	15690	15690	15690	15690	0
263	20240701	165400	146292740	15690	15690	15690	15690	0
264	20240701	165300	146292740	15690	15690	15690	15690	0
265	20240701	165200	146292740	15690	15690	15690	15690	0
266	20240701	165100	146292740	15690	15690	15690	15690	0
267	20240701	165000	146292740	15690	15690	15690	15690	0
268	20240701	164900	146292740	15690	15690	15690	15690	0
269	20240701	164800	146292740	15690	15690	15690	15690	0
270	20240701	164700	146292740	15690	15690	15690	15690	0
271	20240701	164600	146292740	15690	15690	15690	15690	0
272	20240701	164500	146292740	15690	15690	15690	15690	101
273	20240701	164400	146292740	15690	15690	15690	15690	0
274	20240701	164300	146292740	15690	15690	15690	15690	0
275	20240701	164200	146292740	15690	15690	15690	15690	0
276	20240701	164100	146292740	15690	15690	15690	15690	0
277	20240701	164000	146292740	15690	15690	15690	15690	0
278	20240701	163900	146292740	15690	15690	15690	15690	0
279	20240701	163800	146292740	15690	15690	15690	15690	0
280	20240701	163700	146292740	15690	15690	15690	15690	0
281	20240701	163600	146292740	15690	15690	15690	15690	0
282	20240701	163500	146292740	15690	15690	15690	15690	0
283	20240701	163400	146292740	15690	15690	15690	15690	0
284	20240701	163300	146292740	15690	15690	15690	15690	0
285	20240701	163200	146292740	15690	15690	15690	15690	0
286	20240701	163100	146292740	15690	15690	15690	15690	0
287	20240701	163000	146292740	15690	15690	15690	15690	0
288	20240701	162900	146292740	15690	15690	15690	15690	0
289	20240701	162800	146292740	15690	15690	15690	15690	0
290	20240701	162700	146292740	15690	15690	15690	15690	0
291	20240701	162600	146292740	15690	15690	15690	15690	0
292	20240701	162500	146292740	15690	15690	15690	15690	0
293	20240701	162400	146292740	15690	15690	15690	15690	0
294	20240701	162300	146292740	15690	15690	15690	15690	0
295	20240701	162200	146292740	15690	15690	15690	15690	0
296	20240701	162100	146292740	15690	15690	15690	15690	0
297	20240701	162000	146292740	15690	15690	15690	15690	0
298	20240701	161900	146292740	15690	15690	15690	15690	0
299	20240701	161800	146292740	15690	15690	15690	15690	0
300	20240701	161700	146292740	15690	15690	15690	15690	0
301	20240701	161600	146292740	15690	15690	15690	15690	0
302	20240701	161500	146292740	15690	15690	15690	15690	101
303	20240701	161400	146292740	15690	15690	15690	15690	0
304	20240701	161300	146292740	15690	15690	15690	15690	0
305	20240701	161200	146292740	15690	15690	15690	15690	0
306	20240701	161100	146292740	15690	15690	15690	15690	0
307	20240701	161000	146292740	15690	15690	15690	15690	0
308	20240701	160900	146292740	15690	15690	15690	15690	0
309	20240701	160800	146292740	15690	15690	15690	15690	0
310	20240701	160700	146292740	15690	15690	15690	15690	0
311	20240701	160600	146292740	15690	15690	15690	15690	0
312	20240701	160500	146292740	15690	15690	15690	15690	0
313	20240701	160400	146292740	15690	15690	15690	15690	0
314	20240701	160300	146292740	15690	15690	15690	15690	0
315	20240701	160200	146292740	15690	15690	15690	15690	0
316	20240701	160100	146292740	15690	15690	15690	15690	0
317	20240701	160000	146292740	15690	15690	15690	15690	0
318	20240701	155900	146292740	15690	15690	15690	15690	0
319	20240701	155800	146292740	15690	15690	15690	15690	0
320	20240701	155700	146292740	15690	15690	15690	15690	0
321	20240701	155600	146292740	15690	15690	15690	15690	0
322	20240701	155500	146292740	15690	15690	15690	15690	0
323	20240701	155400	146292740	15690	15690	15690	15690	0
324	20240701	155300	146292740	15690	15690	15690	15690	0
325	20240701	155200	146292740	15690	15690	15690	15690	0
326	20240701	155100	146292740	15690	15690	15690	15690	0
327	20240701	155000	146292740	15690	15690	15690	15690	0
328	20240701	154900	146292740	15690	15690	15690	15690	0
329	20240701	154800	146292740	15690	15690	15690	15690	0
330	20240701	154700	146292740	15690	15690	15690	15690	0
331	20240701	154600	146292740	15690	15690	15690	15690	0
332	20240701	154500	146292740	15690	15690	15690	15690	101
333	20240701	154400	146292740	15690	15690	15690	15690	0
334	20240701	154300	146292740	15690	15690	15690	15690	0
335	20240701	154200	146292740	15690	15690	15690	15690	0
336	20240701	154100	146292740	15690	15690	15690	15690	0
337	20240701	154000	146292740	15690	15690	15690	15690	0
338	20240701	153900	146292740	15690	15690	15690	15690	0
339	20240701	153800	146292740	15690	15690	15690	15690	0
340	20240701	153700	146292740	15690	15690	15690	15690	0
341	20240701	153600	146292740	15690	15690	15690	15690	0
342	20240701	153500	146292740	15690	15690	15690	15690	0
343	20240701	153400	146292740	15690	15690	15690	15690	0
344	20240701	153300	146292740	15690	15690	15690	15690	0
345	20240701	153200	146292740	15690	15690	15690	15690	0
346	20240701	153100	146292740	15690	15690	15690	15690	0
347	20240701	153000	146292740	15690	15690	15690	15690	101
348	20240701	152900	144708050	15770	15770	15770	15770	0
349	20240701	152800	144708050	15770	15770	15770	15770	0
350	20240701	152700	144708050	15770	15770	15770	15770	0
351	20240701	152600	144708050	15770	15770	15770	15770	0
352	20240701	152500	144708050	15770	15770	15770	15770	0
353	20240701	152400	144708050	15770	15770	15770	15770	0
354	20240701	152300	144708050	15770	15770	15770	15770	0
355	20240701	152200	144708050	15770	15770	15770	15770	0
356	20240701	152100	144708050	15770	15770	15770	15770	0
357	20240701	152000	144708050	15770	15770	15770	15770	0
358	20240701	151900	144708050	15770	15760	15770	15690	332
359	20240701	151800	139490340	15770	15770	15770	15770	0
360	20240701	151700	139490340	15770	15740	15770	15730	113
361	20240701	151600	137712800	15770	15730	15770	15730	152
362	20240701	151500	135321800	15730	15730	15730	15730	50
363	20240701	151400	134535300	15730	15730	15730	15730	0
364	20240701	151300	134535300	15730	15730	15730	15730	19
365	20240701	151200	134236430	15770	15770	15770	15770	2
366	20240701	151100	134204890	15770	15770	15770	15770	1
367	20240701	151000	134189120	15730	15770	15770	15730	3
368	20240701	150900	134141890	15790	15790	15790	15790	0
369	20240701	150800	134141890	15790	15790	15790	15790	0
370	20240701	150700	134141890	15790	15720	15790	15720	13
371	20240701	150600	133937460	15790	15720	15790	15710	78
372	20240701	150500	132710930	15750	15710	15750	15710	32
373	20240701	150400	132208170	15750	15750	15750	15750	0
374	20240701	150300	132208170	15750	15750	15750	15750	0
375	20240701	150200	132208170	15750	15750	15750	15750	0
376	20240701	150100	132208170	15750	15750	15750	15750	0
377	20240701	150000	132208170	15750	15750	15750	15750	10
378	20240701	145900	132050670	15750	15750	15750	15750	0
379	20240701	145800	132050670	15750	15750	15750	15750	17
380	20240701	145700	131782920	15750	15760	15760	15750	47
381	20240701	145600	131042570	15790	15760	15790	15760	10
382	20240701	145500	130884940	15790	15790	15790	15790	0
383	20240701	145400	130884940	15790	15790	15790	15790	0
384	20240701	145300	130884940	15790	15790	15790	15790	50
385	20240701	145200	130095440	15790	15790	15790	15790	50
386	20240701	145100	129305940	15790	15790	15790	15790	0
387	20240701	145000	129305940	15790	15790	15790	15790	0
388	20240701	144900	129305940	15790	15790	15790	15790	0
389	20240701	144800	129305940	15790	15790	15790	15790	0
390	20240701	144700	129305940	15790	15790	15790	15790	0
391	20240701	144600	129305940	15790	15790	15790	15790	0
392	20240701	144500	129305940	15790	15790	15790	15790	0
393	20240701	144400	129305940	15790	15790	15790	15790	0
394	20240701	144300	129305940	15790	15790	15790	15790	0
395	20240701	144200	129305940	15790	15790	15790	15790	0
396	20240701	144100	129305940	15790	15790	15790	15790	1
397	20240701	144000	129290150	15800	15800	15800	15800	0
398	20240701	143900	129290150	15800	15800	15800	15800	0
399	20240701	143800	129290150	15800	15800	15800	15800	10
400	20240701	143700	129132150	15800	15800	15800	15800	0
401	20240701	143600	129132150	15800	15800	15800	15800	0
402	20240701	143500	129132150	15800	15800	15800	15800	0
403	20240701	143400	129132150	15800	15800	15800	15800	2
404	20240701	143300	129100550	15800	15800	15800	15800	0
405	20240701	143200	129100550	15800	15800	15800	15800	5
406	20240701	143100	129021550	15800	15800	15800	15800	0
407	20240701	143000	129021550	15800	15800	15800	15800	0
408	20240701	142900	129021550	15800	15800	15800	15800	0
409	20240701	142800	129021550	15800	15800	15800	15800	0
410	20240701	142700	129021550	15800	15800	15800	15800	0
411	20240701	142600	129021550	15800	15800	15800	15800	0
412	20240701	142500	129021550	15800	15800	15800	15800	0
413	20240701	142400	129021550	15800	15800	15800	15800	0
414	20240701	142300	129021550	15800	15800	15800	15800	0
415	20240701	142200	129021550	15800	15800	15800	15800	0
416	20240701	142100	129021550	15800	15800	15800	15800	0
417	20240701	142000	129021550	15800	15800	15800	15800	30
418	20240701	141900	128547550	15800	15800	15800	15800	0
419	20240701	141800	128547550	15800	15800	15800	15800	0
420	20240701	141700	128547550	15800	15800	15800	15800	0
421	20240701	141600	128547550	15800	15790	15800	15790	8
422	20240701	141500	128421220	15800	15800	15800	15800	0
423	20240701	141400	128421220	15800	15800	15800	15800	0
424	20240701	141300	128421220	15800	15800	15800	15800	0
425	20240701	141200	128421220	15800	15800	15800	15800	0
426	20240701	141100	128421220	15800	15800	15800	15800	0
427	20240701	141000	128421220	15800	15800	15800	15800	1
428	20240701	140900	128405420	15800	15800	15800	15800	10
429	20240701	140800	128247420	15800	15800	15800	15800	0
430	20240701	140700	128247420	15800	15800	15800	15800	0
431	20240701	140600	128247420	15800	15800	15800	15800	0
432	20240701	140500	128247420	15800	15800	15800	15800	0
433	20240701	140400	128247420	15800	15800	15800	15800	0
434	20240701	140300	128247420	15800	15800	15800	15800	0
435	20240701	140200	128247420	15800	15800	15800	15800	0
436	20240701	140100	128247420	15800	15800	15800	15800	0
437	20240701	140000	128247420	15800	15800	15800	15800	0
438	20240701	135900	128247420	15800	15790	15800	15790	300
439	20240701	135800	123509980	15790	15790	15790	15790	6
440	20240701	135700	123415240	15750	15750	15750	15750	10
441	20240701	135600	123257740	15790	15790	15790	15790	0
442	20240701	135500	123257740	15790	15790	15790	15790	0
443	20240701	135400	123257740	15790	15790	15790	15790	0
444	20240701	135300	123257740	15790	15790	15790	15790	3
445	20240701	135200	123210370	15790	15790	15790	15790	0
446	20240701	135100	123210370	15790	15790	15790	15790	0
447	20240701	135000	123210370	15790	15790	15790	15790	0
448	20240701	134900	123210370	15790	15790	15790	15790	0
449	20240701	134800	123210370	15790	15790	15790	15790	0
450	20240701	134700	123210370	15790	15790	15790	15790	1
451	20240701	134600	123194580	15750	15700	15750	15700	246
452	20240701	134500	119320930	15700	15710	15710	15700	13
453	20240701	134400	119116730	15750	15750	15750	15750	0
454	20240701	134300	119116730	15750	15750	15750	15750	0
455	20240701	134200	119116730	15750	15750	15750	15750	0
456	20240701	134100	119116730	15750	15750	15750	15750	0
457	20240701	134000	119116730	15750	15750	15750	15750	0
458	20240701	133900	119116730	15750	15750	15750	15750	0
459	20240701	133800	119116730	15750	15750	15750	15750	0
460	20240701	133700	119116730	15750	15740	15750	15740	3
461	20240701	133600	119069500	15790	15790	15790	15790	0
462	20240701	133500	119069500	15790	15790	15790	15790	0
463	20240701	133400	119069500	15790	15790	15790	15790	0
464	20240701	133300	119069500	15790	15790	15790	15790	0
465	20240701	133200	119069500	15790	15790	15790	15790	0
466	20240701	133100	119069500	15790	15790	15790	15790	0
467	20240701	133000	119069500	15790	15790	15790	15790	0
468	20240701	132900	119069500	15790	15790	15790	15790	0
469	20240701	132800	119069500	15790	15790	15790	15790	0
470	20240701	132700	119069500	15790	15780	15790	15690	302
471	20240701	132600	114322640	15790	15780	15790	15780	11
472	20240701	132500	114149050	15780	15780	15780	15780	0
473	20240701	132400	114149050	15780	15780	15780	15780	0
474	20240701	132300	114149050	15780	15780	15780	15780	20
475	20240701	132200	113833450	15780	15780	15780	15780	0
476	20240701	132100	113833450	15780	15780	15780	15780	49
477	20240701	132000	113060230	15780	15780	15780	15780	0
478	20240701	131900	113060230	15780	15780	15780	15780	0
479	20240701	131800	113060230	15780	15780	15780	15780	0
480	20240701	131700	113060230	15780	15780	15780	15780	0
481	20240701	131600	113060230	15780	15780	15780	15780	0
482	20240701	131500	113060230	15780	15780	15780	15780	0
483	20240701	131400	113060230	15780	15780	15780	15780	0
484	20240701	131300	113060230	15780	15780	15780	15780	0
485	20240701	131200	113060230	15780	15780	15780	15780	0
486	20240701	131100	113060230	15780	15780	15780	15780	0
487	20240701	131000	113060230	15780	15750	15780	15750	30
488	20240701	130900	112587700	15790	15790	15790	15790	0
489	20240701	130800	112587700	15790	15790	15790	15790	0
490	20240701	130700	112587700	15790	15790	15790	15790	0
491	20240701	130600	112587700	15790	15790	15790	15790	0
492	20240701	130500	112587700	15790	15790	15790	15790	0
493	20240701	130400	112587700	15790	15790	15790	15790	0
494	20240701	130300	112587700	15790	15790	15790	15790	0
495	20240701	130200	112587700	15790	15790	15790	15790	0
496	20240701	130100	112587700	15790	15790	15790	15790	0
497	20240701	130000	112587700	15790	15790	15790	15790	0
498	20240701	125900	112587700	15790	15790	15790	15790	0
499	20240701	125800	112587700	15790	15790	15790	15790	1
500	20240701	125700	112571910	15710	15710	15710	15710	0
501	20240701	125600	112571910	15710	15710	15710	15710	0
502	20240701	125500	112571910	15710	15710	15710	15710	2
503	20240701	125400	112540490	15790	15790	15790	15790	0
504	20240701	125300	112540490	15790	15720	15790	15710	81
505	20240701	125200	111267110	15790	15790	15790	15790	0
506	20240701	125100	111267110	15790	15790	15790	15790	0
507	20240701	125000	111267110	15790	15790	15790	15790	0
508	20240701	124900	111267110	15790	15790	15790	15790	0
509	20240701	124800	111267110	15790	15790	15790	15790	1
510	20240701	124700	111251320	15780	15780	15780	15780	1
511	20240701	124600	111235540	15780	15780	15780	15780	1
512	20240701	124500	111219760	15780	15780	15780	15780	0
513	20240701	124400	111219760	15780	15780	15780	15780	0
514	20240701	124300	111219760	15780	15780	15780	15780	0
515	20240701	124200	111219760	15780	15780	15780	15780	0
516	20240701	124100	111219760	15780	15780	15780	15780	0
517	20240701	124000	111219760	15780	15780	15780	15780	0
518	20240701	123900	111219760	15780	15780	15780	15780	0
519	20240701	123800	111219760	15780	15780	15780	15780	10
520	20240701	123700	111061960	15790	15790	15790	15790	0
521	20240701	123600	111061960	15790	15790	15790	15790	0
522	20240701	123500	111061960	15790	15790	15790	15790	0
523	20240701	123400	111061960	15790	15790	15790	15790	0
524	20240701	123300	111061960	15790	15790	15790	15790	0
525	20240701	123200	111061960	15790	15790	15790	15790	0
526	20240701	123100	111061960	15790	15790	15790	15790	0
527	20240701	123000	111061960	15790	15790	15790	15790	0
528	20240701	122900	111061960	15790	15790	15790	15790	8
529	20240701	122800	110935640	15790	15700	15790	15700	17
530	20240701	122700	110668430	15720	15700	15760	15700	43
531	20240701	122600	109990930	15750	15710	15750	15710	2
532	20240701	122500	109959470	15700	15700	15700	15700	23
533	20240701	122400	109598370	15700	15700	15700	15700	0
534	20240701	122300	109598370	15700	15700	15700	15700	0
535	20240701	122200	109598370	15700	15700	15700	15700	1
536	20240701	122100	109582670	15750	15750	15750	15750	0
537	20240701	122000	109582670	15750	15750	15750	15750	0
538	20240701	121900	109582670	15750	15750	15750	15750	0
539	20240701	121800	109582670	15750	15750	15750	15750	0
540	20240701	121700	109582670	15750	15750	15750	15750	0
541	20240701	121600	109582670	15750	15750	15750	15750	0
542	20240701	121500	109582670	15750	15750	15750	15750	0
543	20240701	121400	109582670	15750	15750	15750	15750	0
544	20240701	121300	109582670	15750	15680	15750	15680	9
545	20240701	121200	109441460	15660	15700	15750	15660	15
546	20240701	121100	109206400	15690	15690	15690	15690	2
547	20240701	121000	109175020	15750	15750	15750	15750	0
548	20240701	120900	109175020	15750	15750	15750	15750	0
549	20240701	120800	109175020	15750	15750	15750	15750	0
550	20240701	120700	109175020	15750	15750	15750	15750	0
551	20240701	120600	109175020	15750	15680	15760	15650	118
552	20240701	120500	107328030	15650	15650	15650	15650	0
553	20240701	120400	107328030	15650	15650	15650	15650	0
554	20240701	120300	107328030	15650	15650	15650	15650	0
555	20240701	120200	107328030	15650	15650	15650	15640	322
556	20240701	120100	102290310	15760	15760	15760	15760	0
557	20240701	120000	102290310	15760	15670	15760	15670	4
558	20240701	115900	102227450	15650	15680	15680	15650	51
559	20240701	115800	101427800	15680	15680	15680	15680	0
560	20240701	115700	101427800	15680	15680	15680	15680	0
561	20240701	115600	101427800	15680	15680	15680	15680	1
562	20240701	115500	101412120	15680	15680	15680	15680	0
563	20240701	115400	101412120	15680	15680	15680	15680	0
564	20240701	115300	101412120	15680	15680	15680	15680	0
565	20240701	115200	101412120	15680	15680	15680	15680	0
566	20240701	115100	101412120	15680	15680	15680	15680	1
567	20240701	115000	101396440	15650	15650	15650	15650	10
568	20240701	114900	101239940	15650	15650	15650	15650	0
569	20240701	114800	101239940	15650	15650	15650	15650	0
570	20240701	114700	101239940	15650	15650	15650	15650	0
571	20240701	114600	101239940	15650	15650	15650	15650	0
572	20240701	114500	101239940	15650	15650	15650	15650	0
573	20240701	114400	101239940	15650	15650	15650	15650	0
574	20240701	114300	101239940	15650	15650	15650	15650	0
575	20240701	114200	101239940	15650	15650	15650	15650	0
576	20240701	114100	101239940	15650	15630	15650	15620	17
577	20240701	114000	100974350	15680	15680	15680	15680	0
578	20240701	113900	100974350	15680	15680	15680	15680	0
579	20240701	113800	100974350	15680	15680	15680	15680	0
580	20240701	113700	100974350	15680	15680	15680	15680	0
581	20240701	113600	100974350	15680	15680	15680	15680	0
582	20240701	113500	100974350	15680	15680	15680	15680	0
583	20240701	113400	100974350	15680	15680	15680	15680	0
584	20240701	113300	100974350	15680	15680	15680	15680	0
585	20240701	113200	100974350	15680	15680	15680	15680	0
586	20240701	113100	100974350	15680	15680	15680	15680	0
587	20240701	113000	100974350	15680	15680	15680	15680	0
588	20240701	112900	100974350	15680	15680	15680	15680	0
589	20240701	112800	100974350	15680	15680	15680	15680	0
590	20240701	112700	100974350	15680	15680	15680	15680	0
591	20240701	112600	100974350	15680	15680	15680	15680	0
592	20240701	112500	100974350	15680	15680	15680	15680	0
593	20240701	112400	100974350	15680	15680	15680	15680	0
594	20240701	112300	100974350	15680	15680	15680	15680	0
595	20240701	112200	100974350	15680	15680	15680	15680	0
596	20240701	112100	100974350	15680	15680	15680	15680	0
597	20240701	112000	100974350	15680	15680	15680	15680	0
598	20240701	111900	100974350	15680	15680	15680	15680	0
599	20240701	111800	100974350	15680	15680	15680	15680	0
600	20240701	111700	100974350	15680	15630	15680	15620	705
601	20240701	111600	89956520	15650	15660	15660	15640	481
602	20240701	111500	82431190	15660	15680	15680	15660	44
603	20240701	111400	81741330	15680	15680	15680	15680	0
604	20240701	111300	81741330	15680	15680	15680	15680	1
605	20240701	111200	81725650	15760	15760	15760	15760	0
606	20240701	111100	81725650	15760	15760	15760	15760	0
607	20240701	111000	81725650	15760	15680	15760	15680	5
608	20240701	110900	81647060	15750	15750	15750	15750	16
609	20240701	110800	81395060	15720	15720	15720	15720	1
610	20240701	110700	81379340	15750	15750	15750	15750	0
611	20240701	110600	81379340	15750	15750	15750	15750	0
612	20240701	110500	81379340	15750	15680	15750	15660	11
613	20240701	110400	81206710	15750	15670	15750	15640	465
614	20240701	110300	73924890	15670	15670	15670	15670	10
615	20240701	110200	73768190	15690	15690	15690	15690	0
616	20240701	110100	73768190	15690	15690	15690	15690	0
617	20240701	110000	73768190	15690	15690	15690	15690	0
618	20240701	105900	73768190	15690	15690	15690	15690	1
619	20240701	105800	73752500	15690	15690	15690	15690	1
620	20240701	105700	73736810	15660	15660	15660	15660	15
621	20240701	105600	73501910	15660	15660	15660	15660	0
622	20240701	105500	73501910	15660	15660	15660	15660	1
623	20240701	105400	73486250	15670	15670	15670	15670	6
624	20240701	105300	73392230	15670	15670	15670	15670	50
625	20240701	105200	72608730	15680	15680	15680	15680	12
626	20240701	105100	72420570	15680	15680	15680	15680	0
627	20240701	105000	72420570	15680	15680	15680	15680	6
628	20240701	104900	72326490	15690	15690	15690	15690	0
629	20240701	104800	72326490	15690	15690	15690	15690	1
630	20240701	104700	72310800	15680	15680	15680	15680	0
631	20240701	104600	72310800	15680	15680	15680	15680	0
632	20240701	104500	72310800	15680	15680	15680	15680	0
633	20240701	104400	72310800	15680	15680	15680	15680	0
634	20240701	104300	72310800	15680	15680	15680	15680	26
635	20240701	104200	71903120	15690	15680	15690	15680	243
636	20240701	104100	68092870	15750	15750	15750	15750	0
637	20240701	104000	68092870	15750	15690	15750	15690	2
638	20240701	103900	68061430	15750	15750	15750	15750	0
639	20240701	103800	68061430	15750	15750	15750	15750	0
640	20240701	103700	68061430	15750	15750	15750	15750	0
641	20240701	103600	68061430	15750	15750	15750	15750	0
642	20240701	103500	68061430	15750	15750	15750	15750	0
643	20240701	103400	68061430	15750	15750	15750	15750	1
644	20240701	103300	68045680	15690	15690	15690	15690	1
645	20240701	103200	68029990	15700	15700	15700	15700	0
646	20240701	103100	68029990	15700	15700	15700	15700	0
647	20240701	103000	68029990	15700	15700	15700	15700	0
648	20240701	102900	68029990	15700	15690	15700	15690	6
649	20240701	102800	67935800	15700	15700	15700	15700	0
650	20240701	102700	67935800	15700	15700	15700	15700	0
651	20240701	102600	67935800	15700	15700	15700	15700	0
652	20240701	102500	67935800	15700	15700	15700	15700	0
653	20240701	102400	67935800	15700	15700	15700	15700	0
654	20240701	102300	67935800	15700	15690	15700	15690	6
655	20240701	102200	67841610	15700	15700	15700	15700	0
656	20240701	102100	67841610	15700	15700	15700	15700	1
657	20240701	102000	67825910	15700	15700	15700	15700	1
658	20240701	101900	67810210	15700	15700	15700	15700	0
659	20240701	101800	67810210	15700	15670	15700	15670	2
660	20240701	101700	67778840	15670	15670	15670	15670	1
661	20240701	101600	67763170	15700	15700	15700	15700	0
662	20240701	101500	67763170	15700	15700	15700	15620	26
663	20240701	101400	67356570	15700	15700	15700	15700	1
664	20240701	101300	67340870	15660	15660	15660	15660	1
665	20240701	101200	67325210	15660	15660	15660	15660	1
666	20240701	101100	67309550	15700	15630	15700	15630	1087
667	20240701	101000	50313890	15640	15640	15640	15640	0
668	20240701	100900	50313890	15640	15640	15640	15640	0
669	20240701	100800	50313890	15640	15630	15640	15630	28
670	20240701	100700	49876120	15660	15660	15660	15660	0
671	20240701	100600	49876120	15660	15650	15670	15650	283
672	20240701	100500	45444410	15650	15650	15650	15650	1
673	20240701	100400	45428760	15640	15640	15640	15640	232
674	20240701	100300	41800280	15650	15650	15650	15650	8
675	20240701	100200	41675080	15660	15660	15660	15660	0
676	20240701	100100	41675080	15660	15630	15660	15630	33
677	20240701	100000	41158930	15660	15630	15660	15630	37
678	20240701	095900	40580560	15630	15630	15630	15630	26
679	20240701	095800	40174180	15630	15640	15650	15630	332
680	20240701	095700	34983840	15650	15650	15650	15650	0
681	20240701	095600	34983840	15650	15650	15650	15650	0
682	20240701	095500	34983840	15650	15650	15650	15650	0
683	20240701	095400	34983840	15650	15650	15650	15650	50
684	20240701	095300	34201340	15670	15670	15670	15670	0
685	20240701	095200	34201340	15670	15670	15670	15670	0
686	20240701	095100	34201340	15670	15660	15670	15660	11
687	20240701	095000	34029070	15650	15650	15650	15650	10
688	20240701	094900	33872570	15670	15670	15670	15670	5
689	20240701	094800	33794220	15670	15670	15670	15670	1
690	20240701	094700	33778550	15670	15670	15670	15670	0
691	20240701	094600	33778550	15670	15670	15670	15670	0
692	20240701	094500	33778550	15670	15670	15670	15670	0
693	20240701	094400	33778550	15670	15670	15670	15670	0
694	20240701	094300	33778550	15670	15670	15670	15670	0
695	20240701	094200	33778550	15670	15670	15670	15670	1
696	20240701	094100	33762880	15650	15650	15650	15650	359
697	20240701	094000	28144530	15650	15670	15670	15650	19
698	20240701	093900	27847080	15650	15680	15680	15520	676
699	20240701	093800	17305210	15700	15670	15700	15670	200
700	20240701	093700	14170610	15670	15670	15670	15670	0
701	20240701	093600	14170610	15670	15670	15670	15670	1
702	20240701	093500	14154940	15660	15660	15660	15660	0
703	20240701	093400	14154940	15660	15660	15660	15660	0
704	20240701	093300	14154940	15660	15670	15670	15660	27
705	20240701	093200	13731930	15700	15700	15700	15700	2
706	20240701	093100	13700530	15700	15700	15700	15700	0
707	20240701	093000	13700530	15700	15700	15700	15700	0
708	20240701	092900	13700530	15700	15700	15700	15700	0
709	20240701	092800	13700530	15700	15700	15700	15700	4
710	20240701	092700	13637730	15680	15680	15680	15680	4
711	20240701	092600	13575010	15700	15690	15700	15690	6
712	20240701	092500	13480820	15680	15700	15700	15680	67
713	20240701	092400	12429020	15760	15710	15760	15680	23
714	20240701	092300	12067180	15750	15750	15750	15750	0
715	20240701	092200	12067180	15750	15750	15750	15750	11
716	20240701	092100	11893930	15760	15760	15760	15760	1
717	20240701	092000	11878170	15760	15760	15760	15760	0
718	20240701	091900	11878170	15760	15750	15760	15750	27
719	20240701	091800	11452890	15750	15710	15790	15710	253
720	20240701	091700	7468140	15800	15800	15800	15800	0
721	20240701	091600	7468140	15800	15800	15800	15800	0
722	20240701	091500	7468140	15800	15800	15800	15800	0
723	20240701	091400	7468140	15800	15800	15800	15800	5
724	20240701	091300	7389140	15800	15800	15800	15800	13
725	20240701	091200	7183740	15800	15800	15800	15800	0
726	20240701	091100	7183740	15800	15800	15800	15800	0
727	20240701	091000	7183740	15800	15800	15800	15800	10
728	20240701	090900	7025740	15810	15810	15810	15810	0
729	20240701	090800	7025740	15810	15810	15810	15810	0
730	20240701	090700	7025740	15810	15810	15810	15810	0
731	20240701	090600	7025740	15810	15810	15810	15810	0
732	20240701	090500	7025740	15810	15720	15810	15580	69
733	20240701	090400	5944780	15810	15810	15810	15810	0
734	20240701	090300	5944780	15810	15810	15810	15810	1
735	20240701	090200	5928970	15810	15810	15810	15810	63
736	20240701	090100	4932940	15700	15700	15700	15700	1
737	20240701	090000	4917240	15660	15660	15660	15660	314