KissMeData/120240/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202300	311727540	15920	15920	15920	15920	123
3	20240702	202200	311727540	15920	15920	15920	15920	0
4	20240702	202100	311727540	15920	15920	15920	15920	0
5	20240702	202000	311727540	15920	15920	15920	15920	0
6	20240702	201900	311727540	15920	15920	15920	15920	0
7	20240702	201800	311727540	15920	15920	15920	15920	0
8	20240702	201700	311727540	15920	15920	15920	15920	0
9	20240702	201600	311727540	15920	15920	15920	15920	0
10	20240702	201500	311727540	15920	15920	15920	15920	0
11	20240702	201400	311727540	15920	15920	15920	15920	0
12	20240702	201300	311727540	15920	15920	15920	15920	0
13	20240702	201200	311727540	15920	15920	15920	15920	0
14	20240702	201100	311727540	15920	15920	15920	15920	0
15	20240702	201000	311727540	15920	15920	15920	15920	0
16	20240702	200900	311727540	15920	15920	15920	15920	0
17	20240702	200800	311727540	15920	15920	15920	15920	0
18	20240702	200700	311727540	15920	15920	15920	15920	0
19	20240702	200600	311727540	15920	15920	15920	15920	0
20	20240702	200500	311727540	15920	15920	15920	15920	0
21	20240702	200400	311727540	15920	15920	15920	15920	0
22	20240702	200300	311727540	15920	15920	15920	15920	0
23	20240702	200200	311727540	15920	15920	15920	15920	0
24	20240702	200100	311727540	15920	15920	15920	15920	0
25	20240702	200000	311727540	15920	15920	15920	15920	0
26	20240702	195900	311727540	15920	15920	15920	15920	0
27	20240702	195800	311727540	15920	15920	15920	15920	0
28	20240702	195700	311727540	15920	15920	15920	15920	0
29	20240702	195600	311727540	15920	15920	15920	15920	0
30	20240702	195500	311727540	15920	15920	15920	15920	0
31	20240702	195400	311727540	15920	15920	15920	15920	0
32	20240702	195300	311727540	15920	15920	15920	15920	123
33	20240702	195200	311727540	15920	15920	15920	15920	0
34	20240702	195100	311727540	15920	15920	15920	15920	0
35	20240702	195000	311727540	15920	15920	15920	15920	0
36	20240702	194900	311727540	15920	15920	15920	15920	0
37	20240702	194800	311727540	15920	15920	15920	15920	0
38	20240702	194700	311727540	15920	15920	15920	15920	0
39	20240702	194600	311727540	15920	15920	15920	15920	0
40	20240702	194500	311727540	15920	15920	15920	15920	0
41	20240702	194400	311727540	15920	15920	15920	15920	0
42	20240702	194300	311727540	15920	15920	15920	15920	0
43	20240702	194200	311727540	15920	15920	15920	15920	0
44	20240702	194100	311727540	15920	15920	15920	15920	0
45	20240702	194000	311727540	15920	15920	15920	15920	0
46	20240702	193900	311727540	15920	15920	15920	15920	0
47	20240702	193800	311727540	15920	15920	15920	15920	0
48	20240702	193700	311727540	15920	15920	15920	15920	0
49	20240702	193600	311727540	15920	15920	15920	15920	0
50	20240702	193500	311727540	15920	15920	15920	15920	0
51	20240702	193400	311727540	15920	15920	15920	15920	0
52	20240702	193300	311727540	15920	15920	15920	15920	0
53	20240702	193200	311727540	15920	15920	15920	15920	0
54	20240702	193100	311727540	15920	15920	15920	15920	0
55	20240702	193000	311727540	15920	15920	15920	15920	0
56	20240702	192900	311727540	15920	15920	15920	15920	0
57	20240702	192800	311727540	15920	15920	15920	15920	0
58	20240702	192700	311727540	15920	15920	15920	15920	0
59	20240702	192600	311727540	15920	15920	15920	15920	0
60	20240702	192500	311727540	15920	15920	15920	15920	0
61	20240702	192400	311727540	15920	15920	15920	15920	0
62	20240702	192300	311727540	15920	15920	15920	15920	123
63	20240702	192200	311727540	15920	15920	15920	15920	0
64	20240702	192100	311727540	15920	15920	15920	15920	0
65	20240702	192000	311727540	15920	15920	15920	15920	0
66	20240702	191900	311727540	15920	15920	15920	15920	0
67	20240702	191800	311727540	15920	15920	15920	15920	0
68	20240702	191700	311727540	15920	15920	15920	15920	0
69	20240702	191600	311727540	15920	15920	15920	15920	0
70	20240702	191500	311727540	15920	15920	15920	15920	0
71	20240702	191400	311727540	15920	15920	15920	15920	0
72	20240702	191300	311727540	15920	15920	15920	15920	0
73	20240702	191200	311727540	15920	15920	15920	15920	0
74	20240702	191100	311727540	15920	15920	15920	15920	0
75	20240702	191000	311727540	15920	15920	15920	15920	0
76	20240702	190900	311727540	15920	15920	15920	15920	0
77	20240702	190800	311727540	15920	15920	15920	15920	0
78	20240702	190700	311727540	15920	15920	15920	15920	0
79	20240702	190600	311727540	15920	15920	15920	15920	0
80	20240702	190500	311727540	15920	15920	15920	15920	0
81	20240702	190400	311727540	15920	15920	15920	15920	0
82	20240702	190300	311727540	15920	15920	15920	15920	0
83	20240702	190200	311727540	15920	15920	15920	15920	0
84	20240702	190100	311727540	15920	15920	15920	15920	0
85	20240702	190000	311727540	15920	15920	15920	15920	0
86	20240702	185900	311727540	15920	15920	15920	15920	0
87	20240702	185800	311727540	15920	15920	15920	15920	0
88	20240702	185700	311727540	15920	15920	15920	15920	0
89	20240702	185600	311727540	15920	15920	15920	15920	0
90	20240702	185500	311727540	15920	15920	15920	15920	0
91	20240702	185400	311727540	15920	15920	15920	15920	0
92	20240702	185300	311727540	15920	15920	15920	15920	123
93	20240702	185200	311727540	15920	15920	15920	15920	0
94	20240702	185100	311727540	15920	15920	15920	15920	0
95	20240702	185000	311727540	15920	15920	15920	15920	0
96	20240702	184900	311727540	15920	15920	15920	15920	0
97	20240702	184800	311727540	15920	15920	15920	15920	0
98	20240702	184700	311727540	15920	15920	15920	15920	0
99	20240702	184600	311727540	15920	15920	15920	15920	0
100	20240702	184500	311727540	15920	15920	15920	15920	0
101	20240702	184400	311727540	15920	15920	15920	15920	0
102	20240702	184300	311727540	15920	15920	15920	15920	0
103	20240702	184200	311727540	15920	15920	15920	15920	0
104	20240702	184100	311727540	15920	15920	15920	15920	0
105	20240702	184000	311727540	15920	15920	15920	15920	0
106	20240702	183900	311727540	15920	15920	15920	15920	0
107	20240702	183800	311727540	15920	15920	15920	15920	0
108	20240702	183700	311727540	15920	15920	15920	15920	0
109	20240702	183600	311727540	15920	15920	15920	15920	0
110	20240702	183500	311727540	15920	15920	15920	15920	0
111	20240702	183400	311727540	15920	15920	15920	15920	0
112	20240702	183300	311727540	15920	15920	15920	15920	0
113	20240702	183200	311727540	15920	15920	15920	15920	0
114	20240702	183100	311727540	15920	15920	15920	15920	0
115	20240702	183000	311727540	15920	15920	15920	15920	0
116	20240702	182900	311727540	15920	15920	15920	15920	0
117	20240702	182800	311727540	15920	15920	15920	15920	0
118	20240702	182700	311727540	15920	15920	15920	15920	0
119	20240702	182600	311727540	15920	15920	15920	15920	0
120	20240702	182500	311727540	15920	15920	15920	15920	0
121	20240702	182400	311727540	15920	15920	15920	15920	0
122	20240702	182300	311727540	15920	15920	15920	15920	123
123	20240702	182200	311727540	15920	15920	15920	15920	0
124	20240702	182100	311727540	15920	15920	15920	15920	0
125	20240702	182000	311727540	15920	15920	15920	15920	0
126	20240702	181900	311727540	15920	15920	15920	15920	0
127	20240702	181800	311727540	15920	15920	15920	15920	0
128	20240702	181700	311727540	15920	15920	15920	15920	0
129	20240702	181600	311727540	15920	15920	15920	15920	0
130	20240702	181500	311727540	15920	15920	15920	15920	0
131	20240702	181400	311727540	15920	15920	15920	15920	0
132	20240702	181300	311727540	15920	15920	15920	15920	0
133	20240702	181200	311727540	15920	15920	15920	15920	0
134	20240702	181100	311727540	15920	15920	15920	15920	0
135	20240702	181000	311727540	15920	15920	15920	15920	0
136	20240702	180900	311727540	15920	15920	15920	15920	0
137	20240702	180800	311727540	15920	15920	15920	15920	0
138	20240702	180700	311727540	15920	15920	15920	15920	0
139	20240702	180600	311727540	15920	15920	15920	15920	0
140	20240702	180500	311727540	15920	15920	15920	15920	0
141	20240702	180400	311727540	15920	15920	15920	15920	0
142	20240702	180300	311727540	15920	15920	15920	15920	0
143	20240702	180200	311727540	15920	15920	15920	15920	0
144	20240702	180100	311727540	15920	15920	15920	15920	0
145	20240702	180000	311727540	15920	15920	15920	15920	0
146	20240702	175900	311727540	15920	15920	15920	15920	0
147	20240702	175800	311727540	15920	15920	15920	15920	0
148	20240702	175700	311727540	15920	15920	15920	15920	0
149	20240702	175600	311727540	15920	15920	15920	15920	0
150	20240702	175500	311727540	15920	15920	15920	15920	0
151	20240702	175400	311727540	15920	15920	15920	15920	0
152	20240702	175300	311727540	15920	15920	15920	15920	123
153	20240702	175200	311727540	15920	15920	15920	15920	0
154	20240702	175100	311727540	15920	15920	15920	15920	0
155	20240702	175000	311727540	15920	15920	15920	15920	0
156	20240702	174900	311727540	15920	15920	15920	15920	0
157	20240702	174800	311727540	15920	15920	15920	15920	0
158	20240702	174700	311727540	15920	15920	15920	15920	0
159	20240702	174600	311727540	15920	15920	15920	15920	0
160	20240702	174500	311727540	15920	15920	15920	15920	0
161	20240702	174400	311727540	15920	15920	15920	15920	0
162	20240702	174300	311727540	15920	15920	15920	15920	0
163	20240702	174200	311727540	15920	15920	15920	15920	0
164	20240702	174100	311727540	15920	15920	15920	15920	0
165	20240702	174000	311727540	15920	15920	15920	15920	0
166	20240702	173900	311727540	15920	15920	15920	15920	0
167	20240702	173800	311727540	15920	15920	15920	15920	0
168	20240702	173700	311727540	15920	15920	15920	15920	0
169	20240702	173600	311727540	15920	15920	15920	15920	0
170	20240702	173500	311727540	15920	15920	15920	15920	0
171	20240702	173400	311727540	15920	15920	15920	15920	0
172	20240702	173300	311727540	15920	15920	15920	15920	0
173	20240702	173200	311727540	15920	15920	15920	15920	0
174	20240702	173100	311727540	15920	15920	15920	15920	0
175	20240702	173000	311727540	15920	15920	15920	15920	0
176	20240702	172900	311727540	15920	15920	15920	15920	0
177	20240702	172800	311727540	15920	15920	15920	15920	0
178	20240702	172700	311727540	15920	15920	15920	15920	0
179	20240702	172600	311727540	15920	15920	15920	15920	0
180	20240702	172500	311727540	15920	15920	15920	15920	0
181	20240702	172400	311727540	15920	15920	15920	15920	0
182	20240702	172300	311727540	15920	15920	15920	15920	123
183	20240702	172200	311727540	15920	15920	15920	15920	0
184	20240702	172100	311727540	15920	15920	15920	15920	0
185	20240702	172000	311727540	15920	15920	15920	15920	0
186	20240702	171900	311727540	15920	15920	15920	15920	0
187	20240702	171800	311727540	15920	15920	15920	15920	0
188	20240702	171700	311727540	15920	15920	15920	15920	0
189	20240702	171600	311727540	15920	15920	15920	15920	0
190	20240702	171500	311727540	15920	15920	15920	15920	0
191	20240702	171400	311727540	15920	15920	15920	15920	0
192	20240702	171300	311727540	15920	15920	15920	15920	0
193	20240702	171200	311727540	15920	15920	15920	15920	0
194	20240702	171100	311727540	15920	15920	15920	15920	0
195	20240702	171000	311727540	15920	15920	15920	15920	0
196	20240702	170900	311727540	15920	15920	15920	15920	0
197	20240702	170800	311727540	15920	15920	15920	15920	0
198	20240702	170700	311727540	15920	15920	15920	15920	0
199	20240702	170600	311727540	15920	15920	15920	15920	0
200	20240702	170500	311727540	15920	15920	15920	15920	0
201	20240702	170400	311727540	15920	15920	15920	15920	0
202	20240702	170300	311727540	15920	15920	15920	15920	0
203	20240702	170200	311727540	15920	15920	15920	15920	0
204	20240702	170100	311727540	15920	15920	15920	15920	0
205	20240702	170000	311727540	15920	15920	15920	15920	0
206	20240702	165900	311727540	15920	15920	15920	15920	0
207	20240702	165800	311727540	15920	15920	15920	15920	0
208	20240702	165700	311727540	15920	15920	15920	15920	0
209	20240702	165600	311727540	15920	15920	15920	15920	0
210	20240702	165500	311727540	15920	15920	15920	15920	0
211	20240702	165400	311727540	15920	15920	15920	15920	0
212	20240702	165300	311727540	15920	15920	15920	15920	123
213	20240702	165200	311727540	15920	15920	15920	15920	0
214	20240702	165100	311727540	15920	15920	15920	15920	0
215	20240702	165000	311727540	15920	15920	15920	15920	0
216	20240702	164900	311727540	15920	15920	15920	15920	0
217	20240702	164800	311727540	15920	15920	15920	15920	0
218	20240702	164700	311727540	15920	15920	15920	15920	0
219	20240702	164600	311727540	15920	15920	15920	15920	0
220	20240702	164500	311727540	15920	15920	15920	15920	0
221	20240702	164400	311727540	15920	15920	15920	15920	0
222	20240702	164300	311727540	15920	15920	15920	15920	0
223	20240702	164200	311727540	15920	15920	15920	15920	0
224	20240702	164100	311727540	15920	15920	15920	15920	0
225	20240702	164000	311727540	15920	15920	15920	15920	0
226	20240702	163900	311727540	15920	15920	15920	15920	0
227	20240702	163800	311727540	15920	15920	15920	15920	0
228	20240702	163700	311727540	15920	15920	15920	15920	0
229	20240702	163600	311727540	15920	15920	15920	15920	0
230	20240702	163500	311727540	15920	15920	15920	15920	0
231	20240702	163400	311727540	15920	15920	15920	15920	0
232	20240702	163300	311727540	15920	15920	15920	15920	0
233	20240702	163200	311727540	15920	15920	15920	15920	0
234	20240702	163100	311727540	15920	15920	15920	15920	0
235	20240702	163000	311727540	15920	15920	15920	15920	0
236	20240702	162900	311727540	15920	15920	15920	15920	0
237	20240702	162800	311727540	15920	15920	15920	15920	0
238	20240702	162700	311727540	15920	15920	15920	15920	0
239	20240702	162600	311727540	15920	15920	15920	15920	0
240	20240702	162500	311727540	15920	15920	15920	15920	0
241	20240702	162400	311727540	15920	15920	15920	15920	0
242	20240702	162300	311727540	15920	15920	15920	15920	123
243	20240702	162200	311727540	15920	15920	15920	15920	0
244	20240702	162100	311727540	15920	15920	15920	15920	0
245	20240702	162000	311727540	15920	15920	15920	15920	0
246	20240702	161900	311727540	15920	15920	15920	15920	0
247	20240702	161800	311727540	15920	15920	15920	15920	0
248	20240702	161700	311727540	15920	15920	15920	15920	0
249	20240702	161600	311727540	15920	15920	15920	15920	0
250	20240702	161500	311727540	15920	15920	15920	15920	0
251	20240702	161400	311727540	15920	15920	15920	15920	0
252	20240702	161300	311727540	15920	15920	15920	15920	0
253	20240702	161200	311727540	15920	15920	15920	15920	0
254	20240702	161100	311727540	15920	15920	15920	15920	0
255	20240702	161000	311727540	15920	15920	15920	15920	0
256	20240702	160900	311727540	15920	15920	15920	15920	0
257	20240702	160800	311727540	15920	15920	15920	15920	0
258	20240702	160700	311727540	15920	15920	15920	15920	0
259	20240702	160600	311727540	15920	15920	15920	15920	0
260	20240702	160500	311727540	15920	15920	15920	15920	0
261	20240702	160400	311727540	15920	15920	15920	15920	0
262	20240702	160300	311727540	15920	15920	15920	15920	0
263	20240702	160200	311727540	15920	15920	15920	15920	0
264	20240702	160100	311727540	15920	15920	15920	15920	0
265	20240702	160000	311727540	15920	15920	15920	15920	0
266	20240702	155900	311727540	15920	15920	15920	15920	0
267	20240702	155800	311727540	15920	15920	15920	15920	0
268	20240702	155700	311727540	15920	15920	15920	15920	0
269	20240702	155600	311727540	15920	15920	15920	15920	0
270	20240702	155500	311727540	15920	15920	15920	15920	0
271	20240702	155400	311727540	15920	15920	15920	15920	0
272	20240702	155300	311727540	15920	15920	15920	15920	123
273	20240702	155200	311727540	15920	15920	15920	15920	0
274	20240702	155100	311727540	15920	15920	15920	15920	0
275	20240702	155000	311727540	15920	15920	15920	15920	0
276	20240702	154900	311727540	15920	15920	15920	15920	0
277	20240702	154800	311727540	15920	15920	15920	15920	0
278	20240702	154700	311727540	15920	15920	15920	15920	0
279	20240702	154600	311727540	15920	15920	15920	15920	0
280	20240702	154500	311727540	15920	15920	15920	15920	0
281	20240702	154400	311727540	15920	15920	15920	15920	0
282	20240702	154300	311727540	15920	15920	15920	15920	0
283	20240702	154200	311727540	15920	15920	15920	15920	0
284	20240702	154100	311727540	15920	15920	15920	15920	0
285	20240702	154000	311727540	15920	15920	15920	15920	0
286	20240702	153900	311727540	15920	15920	15920	15920	0
287	20240702	153800	311727540	15920	15920	15920	15920	0
288	20240702	153700	311727540	15920	15920	15920	15920	0
289	20240702	153600	311727540	15920	15920	15920	15920	0
290	20240702	153500	311727540	15920	15920	15920	15920	0
291	20240702	153400	311727540	15920	15920	15920	15920	0
292	20240702	153300	311727540	15920	15920	15920	15920	0
293	20240702	153200	311727540	15920	15920	15920	15920	0
294	20240702	153100	311727540	15920	15920	15920	15920	0
295	20240702	153000	311727540	15920	15920	15920	15920	123
296	20240702	152900	309769380	15940	15940	15940	15940	0
297	20240702	152800	309769380	15940	15940	15940	15940	0
298	20240702	152700	309769380	15940	15940	15940	15940	0
299	20240702	152600	309769380	15940	15940	15940	15940	0
300	20240702	152500	309769380	15940	15940	15940	15940	0
301	20240702	152400	309769380	15940	15940	15940	15940	0
302	20240702	152300	309769380	15940	15940	15940	15940	0
303	20240702	152200	309769380	15940	15940	15940	15940	0
304	20240702	152100	309769380	15940	15940	15940	15940	0
305	20240702	152000	309769380	15940	15940	15940	15940	0
306	20240702	151900	309769380	15940	15920	15940	15920	57
307	20240702	151800	308861800	15910	15910	15910	15910	0
308	20240702	151700	308861800	15910	15910	15910	15910	8
309	20240702	151600	308734520	15910	15910	15910	15910	4
310	20240702	151500	308670880	15910	15930	15930	15910	38
311	20240702	151400	308066270	15910	15910	15910	15910	0
312	20240702	151300	308066270	15910	15910	15910	15910	0
313	20240702	151200	308066270	15910	15910	15910	15910	0
314	20240702	151100	308066270	15910	15950	15950	15910	14
315	20240702	151000	307843130	15900	15900	15900	15900	0
316	20240702	150900	307843130	15900	15950	15950	15900	148
317	20240702	150800	305489220	15910	15910	15910	15910	0
318	20240702	150700	305489220	15910	15910	15910	15910	145
319	20240702	150600	303182270	15920	15920	15920	15920	6
320	20240702	150500	303086750	15970	15970	15970	15970	0
321	20240702	150400	303086750	15970	15970	15970	15970	0
322	20240702	150300	303086750	15970	15970	15970	15970	0
323	20240702	150200	303086750	15970	15970	15970	15970	1
324	20240702	150100	303070780	15980	15980	15980	15980	0
325	20240702	150000	303070780	15980	15980	15980	15980	0
326	20240702	145900	303070780	15980	15980	15980	15980	0
327	20240702	145800	303070780	15980	15980	15980	15980	0
328	20240702	145700	303070780	15980	15980	15980	15980	0
329	20240702	145600	303070780	15980	15980	15980	15980	0
330	20240702	145500	303070780	15980	15980	15980	15980	0
331	20240702	145400	303070780	15980	15980	15980	15980	0
332	20240702	145300	303070780	15980	15980	15980	15980	0
333	20240702	145200	303070780	15980	15980	15980	15980	0
334	20240702	145100	303070780	15980	15980	15980	15980	0
335	20240702	145000	303070780	15980	15980	15980	15980	0
336	20240702	144900	303070780	15980	15980	15980	15980	0
337	20240702	144800	303070780	15980	15930	15980	15890	1741
338	20240702	144700	275372960	15930	15930	15930	15930	10
339	20240702	144600	275213660	15980	15980	15980	15980	0
340	20240702	144500	275213660	15980	15980	15980	15980	0
341	20240702	144400	275213660	15980	15980	15980	15980	0
342	20240702	144300	275213660	15980	15980	15980	15980	0
343	20240702	144200	275213660	15980	15980	15980	15980	0
344	20240702	144100	275213660	15980	15980	15980	15980	0
345	20240702	144000	275213660	15980	15920	15980	15920	3
346	20240702	143900	275165840	15970	15970	15970	15970	0
347	20240702	143800	275165840	15970	15970	15970	15970	7
348	20240702	143700	275054050	15920	15920	15920	15920	0
349	20240702	143600	275054050	15920	15920	15920	15920	0
350	20240702	143500	275054050	15920	15920	15920	15920	0
351	20240702	143400	275054050	15920	15920	15920	15920	0
352	20240702	143300	275054050	15920	15920	15920	15920	0
353	20240702	143200	275054050	15920	15920	15920	15920	0
354	20240702	143100	275054050	15920	15920	15920	15920	0
355	20240702	143000	275054050	15920	15920	15920	15920	0
356	20240702	142900	275054050	15920	15920	15920	15920	0
357	20240702	142800	275054050	15920	15920	15920	15920	0
358	20240702	142700	275054050	15920	15920	15920	15920	0
359	20240702	142600	275054050	15920	15920	15920	15920	0
360	20240702	142500	275054050	15920	15920	15920	15920	0
361	20240702	142400	275054050	15920	15920	15920	15920	0
362	20240702	142300	275054050	15920	15920	15920	15920	0
363	20240702	142200	275054050	15920	15920	15920	15920	23
364	20240702	142100	274687890	15920	15920	15920	15920	0
365	20240702	142000	274687890	15920	15920	15920	15920	0
366	20240702	141900	274687890	15920	15920	15920	15920	0
367	20240702	141800	274687890	15920	15920	15920	15920	0
368	20240702	141700	274687890	15920	15920	15920	15920	0
369	20240702	141600	274687890	15920	15920	15920	15920	0
370	20240702	141500	274687890	15920	15920	15920	15920	0
371	20240702	141400	274687890	15920	15920	15920	15920	0
372	20240702	141300	274687890	15920	15920	15920	15920	0
373	20240702	141200	274687890	15920	15920	15920	15920	0
374	20240702	141100	274687890	15920	15920	15920	15920	0
375	20240702	141000	274687890	15920	15920	15920	15920	0
376	20240702	140900	274687890	15920	15920	15920	15920	0
377	20240702	140800	274687890	15920	15920	15920	15920	0
378	20240702	140700	274687890	15920	15920	15920	15920	0
379	20240702	140600	274687890	15920	15920	15920	15920	0
380	20240702	140500	274687890	15920	15920	15920	15920	0
381	20240702	140400	274687890	15920	15930	15930	15920	40
382	20240702	140300	274051060	15980	15980	15980	15980	0
383	20240702	140200	274051060	15980	15980	15980	15980	0
384	20240702	140100	274051060	15980	15980	15980	15980	241
385	20240702	140000	270199880	15950	15950	15950	15950	0
386	20240702	135900	270199880	15950	15950	15950	15950	0
387	20240702	135800	270199880	15950	15910	15950	15910	209
388	20240702	135700	266869260	15910	15910	15910	15910	3
389	20240702	135600	266821530	15910	15910	15910	15910	0
390	20240702	135500	266821530	15910	15910	15910	15910	55
391	20240702	135400	265946480	15910	15910	15910	15910	132
392	20240702	135300	263846360	15910	15910	15910	15910	64
393	20240702	135200	262828120	15910	15910	15910	15910	112
394	20240702	135100	261046200	15910	15920	15940	15910	820
395	20240702	135000	247999560	15920	15920	15920	15920	77
396	20240702	134900	246773720	15920	15920	15920	15920	0
397	20240702	134800	246773720	15920	15920	15920	15920	0
398	20240702	134700	246773720	15920	15920	15920	15920	0
399	20240702	134600	246773720	15920	15930	15930	15920	279
400	20240702	134500	242330140	15940	15940	15940	15940	3
401	20240702	134400	242282320	15930	15930	15930	15930	0
402	20240702	134300	242282320	15930	15930	15930	15930	0
403	20240702	134200	242282320	15930	15950	15950	15930	2
404	20240702	134100	242250440	15940	15940	15940	15940	0
405	20240702	134000	242250440	15940	15940	15940	15940	0
406	20240702	133900	242250440	15940	15940	15940	15940	0
407	20240702	133800	242250440	15940	15940	15940	15940	2
408	20240702	133700	242218560	15940	15940	15940	15940	0
409	20240702	133600	242218560	15940	15940	15940	15940	0
410	20240702	133500	242218560	15940	15940	15940	15940	0
411	20240702	133400	242218560	15940	15940	15940	15940	0
412	20240702	133300	242218560	15940	15940	15940	15940	0
413	20240702	133200	242218560	15940	15940	15940	15940	0
414	20240702	133100	242218560	15940	15940	15940	15940	16
415	20240702	133000	241963520	15940	15940	15940	15940	0
416	20240702	132900	241963520	15940	15940	15940	15940	0
417	20240702	132800	241963520	15940	15940	15940	15940	0
418	20240702	132700	241963520	15940	15940	15940	15940	0
419	20240702	132600	241963520	15940	15940	15940	15940	0
420	20240702	132500	241963520	15940	15940	15940	15940	0
421	20240702	132400	241963520	15940	15940	15940	15940	0
422	20240702	132300	241963520	15940	15940	15940	15940	0
423	20240702	132200	241963520	15940	15940	15940	15940	0
424	20240702	132100	241963520	15940	15940	15940	15940	1
425	20240702	132000	241947580	15950	15950	15950	15950	0
426	20240702	131900	241947580	15950	15950	15950	15950	0
427	20240702	131800	241947580	15950	15950	15950	15950	0
428	20240702	131700	241947580	15950	15950	15950	15950	0
429	20240702	131600	241947580	15950	15950	15950	15950	0
430	20240702	131500	241947580	15950	15950	15950	15950	0
431	20240702	131400	241947580	15950	15950	15950	15950	0
432	20240702	131300	241947580	15950	15950	15950	15950	0
433	20240702	131200	241947580	15950	15950	15950	15950	0
434	20240702	131100	241947580	15950	15950	15950	15950	0
435	20240702	131000	241947580	15950	15950	15950	15950	0
436	20240702	130900	241947580	15950	15950	15950	15950	0
437	20240702	130800	241947580	15950	15950	15950	15950	693
438	20240702	130700	230894230	15950	15950	15950	15950	0
439	20240702	130600	230894230	15950	15950	15950	15950	0
440	20240702	130500	230894230	15950	15950	15950	15950	307
441	20240702	130400	225997580	15930	15930	15930	15930	0
442	20240702	130300	225997580	15930	15930	15930	15930	0
443	20240702	130200	225997580	15930	15950	15950	15930	4
444	20240702	130100	225933820	15940	15940	15940	15940	0
445	20240702	130000	225933820	15940	15950	15950	15930	5
446	20240702	125900	225854100	15950	15950	15950	15950	1
447	20240702	125800	225838150	15950	15950	15950	15950	0
448	20240702	125700	225838150	15950	15950	15950	15950	5
449	20240702	125600	225758400	15950	15950	15950	15950	0
450	20240702	125500	225758400	15950	15950	15950	15950	10
451	20240702	125400	225598900	15950	15950	15950	15950	0
452	20240702	125300	225598900	15950	15950	15950	15950	0
453	20240702	125200	225598900	15950	15950	15950	15950	0
454	20240702	125100	225598900	15950	15950	15950	15950	1
455	20240702	125000	225582950	15950	15950	15950	15950	0
456	20240702	124900	225582950	15950	15950	15950	15950	2
457	20240702	124800	225551050	15920	15920	15920	15920	105
458	20240702	124700	223879450	15930	15930	15930	15930	6
459	20240702	124600	223783870	15930	15910	15930	15910	3
460	20240702	124500	223736120	15920	15930	15930	15920	15
461	20240702	124400	223497180	15930	15930	15930	15930	0
462	20240702	124300	223497180	15930	15930	15930	15930	14
463	20240702	124200	223274160	15930	15910	15930	15910	336
464	20240702	124100	217928340	15920	15920	15920	15920	3
465	20240702	124000	217880580	15920	15920	15920	15920	45
466	20240702	123900	217164180	15920	15920	15920	15920	130
467	20240702	123800	215094580	15920	15920	15920	15920	0
468	20240702	123700	215094580	15920	15920	15920	15920	0
469	20240702	123600	215094580	15920	15920	15920	15920	101
470	20240702	123500	213486660	15920	15920	15920	15920	115
471	20240702	123400	211655860	15950	15950	15950	15950	0
472	20240702	123300	211655860	15950	15950	15950	15950	0
473	20240702	123200	211655860	15950	15950	15950	15950	12
474	20240702	123100	211464460	15950	15950	15950	15950	0
475	20240702	123000	211464460	15950	15950	15950	15950	0
476	20240702	122900	211464460	15950	15950	15950	15950	0
477	20240702	122800	211464460	15950	15950	15950	15950	100
478	20240702	122700	209869460	15950	15930	15950	15920	438
479	20240702	122600	202896430	15930	15930	15930	15930	11
480	20240702	122500	202721200	15930	15930	15930	15930	0
481	20240702	122400	202721200	15930	15930	15930	15930	2
482	20240702	122300	202689340	15930	15930	15930	15930	5
483	20240702	122200	202609690	15930	15940	15950	15930	463
484	20240702	122100	195230520	15950	15950	15950	15950	0
485	20240702	122000	195230520	15950	15950	15950	15950	144
486	20240702	121900	192933720	15950	15960	15960	15950	400
487	20240702	121800	186553170	15980	15980	15980	15980	2
488	20240702	121700	186521210	15960	15960	15960	15960	50
489	20240702	121600	185723210	15950	15950	15950	15950	0
490	20240702	121500	185723210	15950	15950	15950	15950	0
491	20240702	121400	185723210	15950	15950	15950	15950	0
492	20240702	121300	185723210	15950	15950	15950	15950	0
493	20240702	121200	185723210	15950	15950	15950	15950	0
494	20240702	121100	185723210	15950	15950	15950	15950	0
495	20240702	121000	185723210	15950	15950	15950	15950	0
496	20240702	120900	185723210	15950	15950	15950	15950	0
497	20240702	120800	185723210	15950	15950	15950	15950	0
498	20240702	120700	185723210	15950	15950	15950	15950	0
499	20240702	120600	185723210	15950	15950	15950	15950	56
500	20240702	120500	184830010	15950	15950	15950	15950	0
501	20240702	120400	184830010	15950	15950	15950	15950	2
502	20240702	120300	184798110	15950	15940	15950	15940	51
503	20240702	120200	183984670	15950	15950	15950	15950	0
504	20240702	120100	183984670	15950	15950	15950	15950	10
505	20240702	120000	183825170	15950	15950	15950	15940	77
506	20240702	115900	182597300	15950	15950	15950	15950	33
507	20240702	115800	182070950	15950	15950	15950	15950	0
508	20240702	115700	182070950	15950	15950	15950	15950	1
509	20240702	115600	182055000	15950	15950	15950	15950	32
510	20240702	115500	181544600	15950	15950	15950	15950	104
511	20240702	115400	179885800	15950	15950	15950	15950	127
512	20240702	115300	177860150	15950	15960	15960	15950	536
513	20240702	115200	169310790	15960	15960	15960	15960	0
514	20240702	115100	169310790	15960	15960	15960	15960	0
515	20240702	115000	169310790	15960	15960	15960	15960	0
516	20240702	114900	169310790	15960	15960	15960	15960	0
517	20240702	114800	169310790	15960	15960	15960	15960	3
518	20240702	114700	169262910	15960	15970	15970	15960	36
519	20240702	114600	168688330	15980	15980	15980	15980	0
520	20240702	114500	168688330	15980	15960	15980	15960	146
521	20240702	114400	166357870	15970	15980	15980	15970	908
522	20240702	114300	151853480	15990	16030	16030	15990	416
523	20240702	114200	145201560	16000	16000	16000	16000	12
524	20240702	114100	145009560	16000	16000	16000	16000	1
525	20240702	114000	144993560	16000	16000	16000	16000	1
526	20240702	113900	144977560	16000	16000	16000	16000	25
527	20240702	113800	144577560	16000	16000	16000	16000	10
528	20240702	113700	144417560	16000	16000	16000	16000	20
529	20240702	113600	144097560	16000	16000	16000	16000	0
530	20240702	113500	144097560	16000	16000	16000	16000	0
531	20240702	113400	144097560	16000	16000	16000	16000	125
532	20240702	113300	142097560	15990	16000	16000	15990	112
533	20240702	113200	140305680	16000	16000	16000	16000	406
534	20240702	113100	133809680	16000	16010	16010	16000	339
535	20240702	113000	128383370	16020	16020	16020	16020	0
536	20240702	112900	128383370	16020	16020	16020	16020	0
537	20240702	112800	128383370	16020	16020	16020	16020	0
538	20240702	112700	128383370	16020	16020	16020	16020	0
539	20240702	112600	128383370	16020	16020	16020	16020	0
540	20240702	112500	128383370	16020	16020	16020	16020	0
541	20240702	112400	128383370	16020	16020	16020	16020	0
542	20240702	112300	128383370	16020	16020	16020	16020	0
543	20240702	112200	128383370	16020	16020	16020	16020	0
544	20240702	112100	128383370	16020	16020	16020	16020	0
545	20240702	112000	128383370	16020	16020	16020	16020	0
546	20240702	111900	128383370	16020	16020	16020	16020	10
547	20240702	111800	128223170	16020	16020	16020	16020	99
548	20240702	111700	126637190	16020	16020	16020	16020	40
549	20240702	111600	125996390	16020	16020	16020	16020	1
550	20240702	111500	125980370	16030	16030	16030	16030	1
551	20240702	111400	125964340	16030	16030	16030	16030	0
552	20240702	111300	125964340	16030	16030	16030	16030	0
553	20240702	111200	125964340	16030	16030	16030	16030	0
554	20240702	111100	125964340	16030	16030	16030	16030	0
555	20240702	111000	125964340	16030	16030	16030	16030	1
556	20240702	110900	125948310	16030	16030	16030	16030	1
557	20240702	110800	125932280	16000	16000	16000	16000	0
558	20240702	110700	125932280	16000	16000	16000	16000	0
559	20240702	110600	125932280	16000	16000	16000	16000	0
560	20240702	110500	125932280	16000	16000	16000	16000	0
561	20240702	110400	125932280	16000	16000	16000	16000	0
562	20240702	110300	125932280	16000	16000	16000	16000	0
563	20240702	110200	125932280	16000	16000	16000	16000	0
564	20240702	110100	125932280	16000	16000	16000	16000	0
565	20240702	110000	125932280	16000	16000	16000	16000	0
566	20240702	105900	125932280	16000	16000	16000	16000	0
567	20240702	105800	125932280	16000	16000	16000	16000	0
568	20240702	105700	125932280	16000	16000	16000	16000	0
569	20240702	105600	125932280	16000	16000	16000	16000	0
570	20240702	105500	125932280	16000	16000	16000	16000	1
571	20240702	105400	125916280	16000	16000	16000	16000	0
572	20240702	105300	125916280	16000	16000	16000	16000	0
573	20240702	105200	125916280	16000	16000	16000	16000	0
574	20240702	105100	125916280	16000	16000	16000	16000	0
575	20240702	105000	125916280	16000	16000	16000	16000	0
576	20240702	104900	125916280	16000	16000	16000	16000	0
577	20240702	104800	125916280	16000	16000	16000	16000	0
578	20240702	104700	125916280	16000	16000	16000	16000	0
579	20240702	104600	125916280	16000	16000	16000	16000	10
580	20240702	104500	125756280	16000	16000	16000	16000	20
581	20240702	104400	125436280	16000	16000	16000	16000	120
582	20240702	104300	123516280	16040	16040	16040	16040	0
583	20240702	104200	123516280	16040	16040	16040	16040	1
584	20240702	104100	123500240	16000	16000	16000	16000	0
585	20240702	104000	123500240	16000	16000	16000	16000	0
586	20240702	103900	123500240	16000	16000	16000	16000	0
587	20240702	103800	123500240	16000	16000	16000	16000	0
588	20240702	103700	123500240	16000	16000	16000	16000	0
589	20240702	103600	123500240	16000	16000	16000	16000	5
590	20240702	103500	123420240	16000	16000	16000	16000	0
591	20240702	103400	123420240	16000	16000	16000	16000	0
592	20240702	103300	123420240	16000	16000	16000	16000	0
593	20240702	103200	123420240	16000	16000	16000	16000	600
594	20240702	103100	113820240	16000	16000	16000	16000	0
595	20240702	103000	113820240	16000	16000	16000	16000	0
596	20240702	102900	113820240	16000	16000	16000	16000	0
597	20240702	102800	113820240	16000	16000	16000	16000	19
598	20240702	102700	113516240	16050	16050	16050	16050	0
599	20240702	102600	113516240	16050	16050	16050	16050	68
600	20240702	102500	112424840	16050	16050	16050	16050	0
601	20240702	102400	112424840	16050	16050	16050	16050	0
602	20240702	102300	112424840	16050	16050	16050	16050	12
603	20240702	102200	112232240	16000	16000	16000	16000	0
604	20240702	102100	112232240	16000	16000	16000	16000	0
605	20240702	102000	112232240	16000	16000	16000	16000	0
606	20240702	101900	112232240	16000	16000	16000	16000	0
607	20240702	101800	112232240	16000	16000	16000	16000	0
608	20240702	101700	112232240	16000	16000	16000	16000	290
609	20240702	101600	107592240	16000	16000	16000	16000	1022
610	20240702	101500	91240240	16000	16000	16000	16000	0
611	20240702	101400	91240240	16000	16000	16000	16000	0
612	20240702	101300	91240240	16000	16030	16030	16000	69
613	20240702	101200	90135940	16040	16040	16040	16040	2
614	20240702	101100	90103860	16070	16030	16070	16030	70
615	20240702	101000	88981720	16030	16030	16030	16030	86
616	20240702	100900	87603140	16030	16020	16030	16020	300
617	20240702	100800	82794680	16020	16020	16020	16020	1
618	20240702	100700	82778660	16020	16020	16020	16020	1
619	20240702	100600	82762640	15990	15990	15990	15990	50
620	20240702	100500	81963140	15990	16000	16000	15990	40
621	20240702	100400	81323530	15990	15990	15990	15990	0
622	20240702	100300	81323530	15990	15990	15990	15990	1
623	20240702	100200	81307540	16020	16020	16020	16020	6
624	20240702	100100	81211420	16020	16020	16020	16020	0
625	20240702	100000	81211420	16020	16020	16020	16020	30
626	20240702	095900	80730820	16030	16030	16030	16030	0
627	20240702	095800	80730820	16030	16030	16030	16030	1
628	20240702	095700	80714790	16030	16030	16030	16030	0
629	20240702	095600	80714790	16030	16030	16030	16030	0
630	20240702	095500	80714790	16030	16030	16030	16030	0
631	20240702	095400	80714790	16030	15980	16030	15980	40
632	20240702	095300	80075540	16030	15980	16030	15980	305
633	20240702	095200	75197380	16000	16010	16030	15990	2179
634	20240702	095100	40329100	16020	16030	16030	16020	23
635	20240702	095000	39960630	16030	16030	16030	16010	288
636	20240702	094900	35345640	16030	16030	16030	16030	0
637	20240702	094800	35345640	16030	16030	16030	16030	0
638	20240702	094700	35345640	16030	16040	16040	16030	90
639	20240702	094600	33902830	16040	16040	16040	16040	0
640	20240702	094500	33902830	16040	16040	16040	16040	0
641	20240702	094400	33902830	16040	16050	16050	16040	273
642	20240702	094300	29523900	16060	16060	16060	16060	0
643	20240702	094200	29523900	16060	16060	16060	16060	28
644	20240702	094100	29074220	16060	16060	16060	16060	24
645	20240702	094000	28688780	16040	16040	16040	16040	0
646	20240702	093900	28688780	16040	16040	16040	16040	50
647	20240702	093800	27886780	16040	16040	16040	16040	200
648	20240702	093700	24678780	16050	16050	16050	16050	203
649	20240702	093600	21420630	16050	16050	16050	16050	0
650	20240702	093500	21420630	16050	16050	16050	16050	24
651	20240702	093400	21035430	16050	16050	16050	16050	0
652	20240702	093300	21035430	16050	16050	16050	16050	0
653	20240702	093200	21035430	16050	16050	16050	16050	0
654	20240702	093100	21035430	16050	16050	16050	16050	0
655	20240702	093000	21035430	16050	16050	16050	16050	1
656	20240702	092900	21019380	16050	16050	16050	16050	0
657	20240702	092800	21019380	16050	16050	16050	16050	1
658	20240702	092700	21003330	16050	16050	16050	16050	0
659	20240702	092600	21003330	16050	16050	16050	16050	50
660	20240702	092500	20200830	16050	16060	16060	16050	312
661	20240702	092400	15193110	16060	16060	16060	16060	6
662	20240702	092300	15096750	16050	16050	16050	16050	30
663	20240702	092200	14615250	16050	16060	16060	16050	126
664	20240702	092100	12592910	16060	16060	16060	16060	9
665	20240702	092000	12448370	16060	16060	16060	16060	240
666	20240702	091900	8593970	16060	16060	16060	16060	0
667	20240702	091800	8593970	16060	16060	16060	16060	20
668	20240702	091700	8272770	16060	16060	16060	16060	0
669	20240702	091600	8272770	16060	16060	16060	16060	3
670	20240702	091500	8224590	16100	16060	16100	16060	9
671	20240702	091400	8080010	16070	16070	16070	16070	0
672	20240702	091300	8080010	16070	16080	16080	16070	89
673	20240702	091200	6649420	16110	16110	16110	16110	0
674	20240702	091100	6649420	16110	16110	16110	16110	0
675	20240702	091000	6649420	16110	16110	16110	16110	4
676	20240702	090900	6584980	16120	16240	16240	16120	29
677	20240702	090800	6116230	16220	16220	16240	16220	25
678	20240702	090700	5710430	16230	16230	16230	16230	0
679	20240702	090600	5710430	16230	16230	16230	16230	1
680	20240702	090500	5694200	16040	16040	16040	16040	0
681	20240702	090400	5694200	16040	16040	16040	16040	0
682	20240702	090300	5694200	16040	16040	16040	16040	0
683	20240702	090200	5694200	16040	16040	16040	16040	0
684	20240702	090100	5694200	16040	16040	16040	16040	0
685	20240702	090000	5694200	16040	16040	16040	16040	355