KissMeData/294570/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211500	164433550	15500	15500	15500	15500	183
3	20240702	211400	164433550	15500	15500	15500	15500	0
4	20240702	211300	164433550	15500	15500	15500	15500	0
5	20240702	211200	164433550	15500	15500	15500	15500	0
6	20240702	211100	164433550	15500	15500	15500	15500	0
7	20240702	211000	164433550	15500	15500	15500	15500	0
8	20240702	210900	164433550	15500	15500	15500	15500	0
9	20240702	210800	164433550	15500	15500	15500	15500	0
10	20240702	210700	164433550	15500	15500	15500	15500	0
11	20240702	210600	164433550	15500	15500	15500	15500	0
12	20240702	210500	164433550	15500	15500	15500	15500	0
13	20240702	210400	164433550	15500	15500	15500	15500	0
14	20240702	210300	164433550	15500	15500	15500	15500	0
15	20240702	210200	164433550	15500	15500	15500	15500	0
16	20240702	210100	164433550	15500	15500	15500	15500	0
17	20240702	210000	164433550	15500	15500	15500	15500	0
18	20240702	205900	164433550	15500	15500	15500	15500	0
19	20240702	205800	164433550	15500	15500	15500	15500	0
20	20240702	205700	164433550	15500	15500	15500	15500	0
21	20240702	205600	164433550	15500	15500	15500	15500	0
22	20240702	205500	164433550	15500	15500	15500	15500	0
23	20240702	205400	164433550	15500	15500	15500	15500	0
24	20240702	205300	164433550	15500	15500	15500	15500	0
25	20240702	205200	164433550	15500	15500	15500	15500	0
26	20240702	205100	164433550	15500	15500	15500	15500	0
27	20240702	205000	164433550	15500	15500	15500	15500	0
28	20240702	204900	164433550	15500	15500	15500	15500	0
29	20240702	204800	164433550	15500	15500	15500	15500	0
30	20240702	204700	164433550	15500	15500	15500	15500	0
31	20240702	204600	164433550	15500	15500	15500	15500	0
32	20240702	204500	164433550	15500	15500	15500	15500	183
33	20240702	204400	164433550	15500	15500	15500	15500	0
34	20240702	204300	164433550	15500	15500	15500	15500	0
35	20240702	204200	164433550	15500	15500	15500	15500	0
36	20240702	204100	164433550	15500	15500	15500	15500	0
37	20240702	204000	164433550	15500	15500	15500	15500	0
38	20240702	203900	164433550	15500	15500	15500	15500	0
39	20240702	203800	164433550	15500	15500	15500	15500	0
40	20240702	203700	164433550	15500	15500	15500	15500	0
41	20240702	203600	164433550	15500	15500	15500	15500	0
42	20240702	203500	164433550	15500	15500	15500	15500	0
43	20240702	203400	164433550	15500	15500	15500	15500	0
44	20240702	203300	164433550	15500	15500	15500	15500	0
45	20240702	203200	164433550	15500	15500	15500	15500	0
46	20240702	203100	164433550	15500	15500	15500	15500	0
47	20240702	203000	164433550	15500	15500	15500	15500	0
48	20240702	202900	164433550	15500	15500	15500	15500	0
49	20240702	202800	164433550	15500	15500	15500	15500	0
50	20240702	202700	164433550	15500	15500	15500	15500	0
51	20240702	202600	164433550	15500	15500	15500	15500	0
52	20240702	202500	164433550	15500	15500	15500	15500	0
53	20240702	202400	164433550	15500	15500	15500	15500	0
54	20240702	202300	164433550	15500	15500	15500	15500	0
55	20240702	202200	164433550	15500	15500	15500	15500	0
56	20240702	202100	164433550	15500	15500	15500	15500	0
57	20240702	202000	164433550	15500	15500	15500	15500	0
58	20240702	201900	164433550	15500	15500	15500	15500	0
59	20240702	201800	164433550	15500	15500	15500	15500	0
60	20240702	201700	164433550	15500	15500	15500	15500	0
61	20240702	201600	164433550	15500	15500	15500	15500	0
62	20240702	201500	164433550	15500	15500	15500	15500	183
63	20240702	201400	164433550	15500	15500	15500	15500	0
64	20240702	201300	164433550	15500	15500	15500	15500	0
65	20240702	201200	164433550	15500	15500	15500	15500	0
66	20240702	201100	164433550	15500	15500	15500	15500	0
67	20240702	201000	164433550	15500	15500	15500	15500	0
68	20240702	200900	164433550	15500	15500	15500	15500	0
69	20240702	200800	164433550	15500	15500	15500	15500	0
70	20240702	200700	164433550	15500	15500	15500	15500	0
71	20240702	200600	164433550	15500	15500	15500	15500	0
72	20240702	200500	164433550	15500	15500	15500	15500	0
73	20240702	200400	164433550	15500	15500	15500	15500	0
74	20240702	200300	164433550	15500	15500	15500	15500	0
75	20240702	200200	164433550	15500	15500	15500	15500	0
76	20240702	200100	164433550	15500	15500	15500	15500	0
77	20240702	200000	164433550	15500	15500	15500	15500	0
78	20240702	195900	164433550	15500	15500	15500	15500	0
79	20240702	195800	164433550	15500	15500	15500	15500	0
80	20240702	195700	164433550	15500	15500	15500	15500	0
81	20240702	195600	164433550	15500	15500	15500	15500	0
82	20240702	195500	164433550	15500	15500	15500	15500	0
83	20240702	195400	164433550	15500	15500	15500	15500	0
84	20240702	195300	164433550	15500	15500	15500	15500	0
85	20240702	195200	164433550	15500	15500	15500	15500	0
86	20240702	195100	164433550	15500	15500	15500	15500	0
87	20240702	195000	164433550	15500	15500	15500	15500	0
88	20240702	194900	164433550	15500	15500	15500	15500	0
89	20240702	194800	164433550	15500	15500	15500	15500	0
90	20240702	194700	164433550	15500	15500	15500	15500	0
91	20240702	194600	164433550	15500	15500	15500	15500	0
92	20240702	194500	164433550	15500	15500	15500	15500	183
93	20240702	194400	164433550	15500	15500	15500	15500	0
94	20240702	194300	164433550	15500	15500	15500	15500	0
95	20240702	194200	164433550	15500	15500	15500	15500	0
96	20240702	194100	164433550	15500	15500	15500	15500	0
97	20240702	194000	164433550	15500	15500	15500	15500	0
98	20240702	193900	164433550	15500	15500	15500	15500	0
99	20240702	193800	164433550	15500	15500	15500	15500	0
100	20240702	193700	164433550	15500	15500	15500	15500	0
101	20240702	193600	164433550	15500	15500	15500	15500	0
102	20240702	193500	164433550	15500	15500	15500	15500	0
103	20240702	193400	164433550	15500	15500	15500	15500	0
104	20240702	193300	164433550	15500	15500	15500	15500	0
105	20240702	193200	164433550	15500	15500	15500	15500	0
106	20240702	193100	164433550	15500	15500	15500	15500	0
107	20240702	193000	164433550	15500	15500	15500	15500	0
108	20240702	192900	164433550	15500	15500	15500	15500	0
109	20240702	192800	164433550	15500	15500	15500	15500	0
110	20240702	192700	164433550	15500	15500	15500	15500	0
111	20240702	192600	164433550	15500	15500	15500	15500	0
112	20240702	192500	164433550	15500	15500	15500	15500	0
113	20240702	192400	164433550	15500	15500	15500	15500	0
114	20240702	192300	164433550	15500	15500	15500	15500	0
115	20240702	192200	164433550	15500	15500	15500	15500	0
116	20240702	192100	164433550	15500	15500	15500	15500	0
117	20240702	192000	164433550	15500	15500	15500	15500	0
118	20240702	191900	164433550	15500	15500	15500	15500	0
119	20240702	191800	164433550	15500	15500	15500	15500	0
120	20240702	191700	164433550	15500	15500	15500	15500	0
121	20240702	191600	164433550	15500	15500	15500	15500	0
122	20240702	191500	164433550	15500	15500	15500	15500	183
123	20240702	191400	164433550	15500	15500	15500	15500	0
124	20240702	191300	164433550	15500	15500	15500	15500	0
125	20240702	191200	164433550	15500	15500	15500	15500	0
126	20240702	191100	164433550	15500	15500	15500	15500	0
127	20240702	191000	164433550	15500	15500	15500	15500	0
128	20240702	190900	164433550	15500	15500	15500	15500	0
129	20240702	190800	164433550	15500	15500	15500	15500	0
130	20240702	190700	164433550	15500	15500	15500	15500	0
131	20240702	190600	164433550	15500	15500	15500	15500	0
132	20240702	190500	164433550	15500	15500	15500	15500	0
133	20240702	190400	164433550	15500	15500	15500	15500	0
134	20240702	190300	164433550	15500	15500	15500	15500	0
135	20240702	190200	164433550	15500	15500	15500	15500	0
136	20240702	190100	164433550	15500	15500	15500	15500	0
137	20240702	190000	164433550	15500	15500	15500	15500	0
138	20240702	185900	164433550	15500	15500	15500	15500	0
139	20240702	185800	164433550	15500	15500	15500	15500	0
140	20240702	185700	164433550	15500	15500	15500	15500	0
141	20240702	185600	164433550	15500	15500	15500	15500	0
142	20240702	185500	164433550	15500	15500	15500	15500	0
143	20240702	185400	164433550	15500	15500	15500	15500	0
144	20240702	185300	164433550	15500	15500	15500	15500	0
145	20240702	185200	164433550	15500	15500	15500	15500	0
146	20240702	185100	164433550	15500	15500	15500	15500	0
147	20240702	185000	164433550	15500	15500	15500	15500	0
148	20240702	184900	164433550	15500	15500	15500	15500	0
149	20240702	184800	164433550	15500	15500	15500	15500	0
150	20240702	184700	164433550	15500	15500	15500	15500	0
151	20240702	184600	164433550	15500	15500	15500	15500	0
152	20240702	184500	164433550	15500	15500	15500	15500	183
153	20240702	184400	164433550	15500	15500	15500	15500	0
154	20240702	184300	164433550	15500	15500	15500	15500	0
155	20240702	184200	164433550	15500	15500	15500	15500	0
156	20240702	184100	164433550	15500	15500	15500	15500	0
157	20240702	184000	164433550	15500	15500	15500	15500	0
158	20240702	183900	164433550	15500	15500	15500	15500	0
159	20240702	183800	164433550	15500	15500	15500	15500	0
160	20240702	183700	164433550	15500	15500	15500	15500	0
161	20240702	183600	164433550	15500	15500	15500	15500	0
162	20240702	183500	164433550	15500	15500	15500	15500	0
163	20240702	183400	164433550	15500	15500	15500	15500	0
164	20240702	183300	164433550	15500	15500	15500	15500	0
165	20240702	183200	164433550	15500	15500	15500	15500	0
166	20240702	183100	164433550	15500	15500	15500	15500	0
167	20240702	183000	164433550	15500	15500	15500	15500	0
168	20240702	182900	164433550	15500	15500	15500	15500	0
169	20240702	182800	164433550	15500	15500	15500	15500	0
170	20240702	182700	164433550	15500	15500	15500	15500	0
171	20240702	182600	164433550	15500	15500	15500	15500	0
172	20240702	182500	164433550	15500	15500	15500	15500	0
173	20240702	182400	164433550	15500	15500	15500	15500	0
174	20240702	182300	164433550	15500	15500	15500	15500	0
175	20240702	182200	164433550	15500	15500	15500	15500	0
176	20240702	182100	164433550	15500	15500	15500	15500	0
177	20240702	182000	164433550	15500	15500	15500	15500	0
178	20240702	181900	164433550	15500	15500	15500	15500	0
179	20240702	181800	164433550	15500	15500	15500	15500	0
180	20240702	181700	164433550	15500	15500	15500	15500	0
181	20240702	181600	164433550	15500	15500	15500	15500	0
182	20240702	181500	164433550	15500	15500	15500	15500	183
183	20240702	181400	164433550	15500	15500	15500	15500	0
184	20240702	181300	164433550	15500	15500	15500	15500	0
185	20240702	181200	164433550	15500	15500	15500	15500	0
186	20240702	181100	164433550	15500	15500	15500	15500	0
187	20240702	181000	164433550	15500	15500	15500	15500	0
188	20240702	180900	164433550	15500	15500	15500	15500	0
189	20240702	180800	164433550	15500	15500	15500	15500	0
190	20240702	180700	164433550	15500	15500	15500	15500	0
191	20240702	180600	164433550	15500	15500	15500	15500	0
192	20240702	180500	164433550	15500	15500	15500	15500	0
193	20240702	180400	164433550	15500	15500	15500	15500	0
194	20240702	180300	164433550	15500	15500	15500	15500	0
195	20240702	180200	164433550	15500	15500	15500	15500	0
196	20240702	180100	164433550	15500	15500	15500	15500	0
197	20240702	180000	164433550	15500	15500	15500	15500	0
198	20240702	175900	164433550	15500	15500	15500	15500	0
199	20240702	175800	164433550	15500	15500	15500	15500	0
200	20240702	175700	164433550	15500	15500	15500	15500	0
201	20240702	175600	164433550	15500	15500	15500	15500	0
202	20240702	175500	164433550	15500	15500	15500	15500	0
203	20240702	175400	164433550	15500	15500	15500	15500	0
204	20240702	175300	164433550	15500	15500	15500	15500	0
205	20240702	175200	164433550	15500	15500	15500	15500	0
206	20240702	175100	164433550	15500	15500	15500	15500	0
207	20240702	175000	164433550	15500	15500	15500	15500	0
208	20240702	174900	164433550	15500	15500	15500	15500	0
209	20240702	174800	164433550	15500	15500	15500	15500	0
210	20240702	174700	164433550	15500	15500	15500	15500	0
211	20240702	174600	164433550	15500	15500	15500	15500	0
212	20240702	174500	164433550	15500	15500	15500	15500	183
213	20240702	174400	164433550	15500	15500	15500	15500	0
214	20240702	174300	164433550	15500	15500	15500	15500	0
215	20240702	174200	164433550	15500	15500	15500	15500	0
216	20240702	174100	164433550	15500	15500	15500	15500	0
217	20240702	174000	164433550	15500	15500	15500	15500	0
218	20240702	173900	164433550	15500	15500	15500	15500	0
219	20240702	173800	164433550	15500	15500	15500	15500	0
220	20240702	173700	164433550	15500	15500	15500	15500	0
221	20240702	173600	164433550	15500	15500	15500	15500	0
222	20240702	173500	164433550	15500	15500	15500	15500	0
223	20240702	173400	164433550	15500	15500	15500	15500	0
224	20240702	173300	164433550	15500	15500	15500	15500	0
225	20240702	173200	164433550	15500	15500	15500	15500	0
226	20240702	173100	164433550	15500	15500	15500	15500	0
227	20240702	173000	164433550	15500	15500	15500	15500	0
228	20240702	172900	164433550	15500	15500	15500	15500	0
229	20240702	172800	164433550	15500	15500	15500	15500	0
230	20240702	172700	164433550	15500	15500	15500	15500	0
231	20240702	172600	164433550	15500	15500	15500	15500	0
232	20240702	172500	164433550	15500	15500	15500	15500	0
233	20240702	172400	164433550	15500	15500	15500	15500	0
234	20240702	172300	164433550	15500	15500	15500	15500	0
235	20240702	172200	164433550	15500	15500	15500	15500	0
236	20240702	172100	164433550	15500	15500	15500	15500	0
237	20240702	172000	164433550	15500	15500	15500	15500	0
238	20240702	171900	164433550	15500	15500	15500	15500	0
239	20240702	171800	164433550	15500	15500	15500	15500	0
240	20240702	171700	164433550	15500	15500	15500	15500	0
241	20240702	171600	164433550	15500	15500	15500	15500	0
242	20240702	171500	164433550	15500	15500	15500	15500	183
243	20240702	171400	164433550	15500	15500	15500	15500	0
244	20240702	171300	164433550	15500	15500	15500	15500	0
245	20240702	171200	164433550	15500	15500	15500	15500	0
246	20240702	171100	164433550	15500	15500	15500	15500	0
247	20240702	171000	164433550	15500	15500	15500	15500	0
248	20240702	170900	164433550	15500	15500	15500	15500	0
249	20240702	170800	164433550	15500	15500	15500	15500	0
250	20240702	170700	164433550	15500	15500	15500	15500	0
251	20240702	170600	164433550	15500	15500	15500	15500	0
252	20240702	170500	164433550	15500	15500	15500	15500	0
253	20240702	170400	164433550	15500	15500	15500	15500	0
254	20240702	170300	164433550	15500	15500	15500	15500	0
255	20240702	170200	164433550	15500	15500	15500	15500	0
256	20240702	170100	164433550	15500	15500	15500	15500	0
257	20240702	170000	164433550	15500	15500	15500	15500	0
258	20240702	165900	164433550	15500	15500	15500	15500	0
259	20240702	165800	164433550	15500	15500	15500	15500	0
260	20240702	165700	164433550	15500	15500	15500	15500	0
261	20240702	165600	164433550	15500	15500	15500	15500	0
262	20240702	165500	164433550	15500	15500	15500	15500	0
263	20240702	165400	164433550	15500	15500	15500	15500	0
264	20240702	165300	164433550	15500	15500	15500	15500	0
265	20240702	165200	164433550	15500	15500	15500	15500	0
266	20240702	165100	164433550	15500	15500	15500	15500	0
267	20240702	165000	164433550	15500	15500	15500	15500	0
268	20240702	164900	164433550	15500	15500	15500	15500	0
269	20240702	164800	164433550	15500	15500	15500	15500	0
270	20240702	164700	164433550	15500	15500	15500	15500	0
271	20240702	164600	164433550	15500	15500	15500	15500	0
272	20240702	164500	164433550	15500	15500	15500	15500	183
273	20240702	164400	164433550	15500	15500	15500	15500	0
274	20240702	164300	164433550	15500	15500	15500	15500	0
275	20240702	164200	164433550	15500	15500	15500	15500	0
276	20240702	164100	164433550	15500	15500	15500	15500	0
277	20240702	164000	164433550	15500	15500	15500	15500	0
278	20240702	163900	164433550	15500	15500	15500	15500	0
279	20240702	163800	164433550	15500	15500	15500	15500	0
280	20240702	163700	164433550	15500	15500	15500	15500	0
281	20240702	163600	164433550	15500	15500	15500	15500	0
282	20240702	163500	164433550	15500	15500	15500	15500	0
283	20240702	163400	164433550	15500	15500	15500	15500	0
284	20240702	163300	164433550	15500	15500	15500	15500	0
285	20240702	163200	164433550	15500	15500	15500	15500	0
286	20240702	163100	164433550	15500	15500	15500	15500	0
287	20240702	163000	164433550	15500	15500	15500	15500	0
288	20240702	162900	164433550	15500	15500	15500	15500	0
289	20240702	162800	164433550	15500	15500	15500	15500	0
290	20240702	162700	164433550	15500	15500	15500	15500	0
291	20240702	162600	164433550	15500	15500	15500	15500	0
292	20240702	162500	164433550	15500	15500	15500	15500	0
293	20240702	162400	164433550	15500	15500	15500	15500	0
294	20240702	162300	164433550	15500	15500	15500	15500	0
295	20240702	162200	164433550	15500	15500	15500	15500	0
296	20240702	162100	164433550	15500	15500	15500	15500	0
297	20240702	162000	164433550	15500	15500	15500	15500	0
298	20240702	161900	164433550	15500	15500	15500	15500	0
299	20240702	161800	164433550	15500	15500	15500	15500	0
300	20240702	161700	164433550	15500	15500	15500	15500	0
301	20240702	161600	164433550	15500	15500	15500	15500	0
302	20240702	161500	164433550	15500	15500	15500	15500	183
303	20240702	161400	164433550	15500	15500	15500	15500	0
304	20240702	161300	164433550	15500	15500	15500	15500	0
305	20240702	161200	164433550	15500	15500	15500	15500	0
306	20240702	161100	164433550	15500	15500	15500	15500	0
307	20240702	161000	164433550	15500	15500	15500	15500	0
308	20240702	160900	164433550	15500	15500	15500	15500	0
309	20240702	160800	164433550	15500	15500	15500	15500	0
310	20240702	160700	164433550	15500	15500	15500	15500	0
311	20240702	160600	164433550	15500	15500	15500	15500	0
312	20240702	160500	164433550	15500	15500	15500	15500	0
313	20240702	160400	164433550	15500	15500	15500	15500	0
314	20240702	160300	164433550	15500	15500	15500	15500	0
315	20240702	160200	164433550	15500	15500	15500	15500	0
316	20240702	160100	164433550	15500	15500	15500	15500	0
317	20240702	160000	164433550	15500	15500	15500	15500	0
318	20240702	155900	164433550	15500	15500	15500	15500	0
319	20240702	155800	164433550	15500	15500	15500	15500	0
320	20240702	155700	164433550	15500	15500	15500	15500	0
321	20240702	155600	164433550	15500	15500	15500	15500	0
322	20240702	155500	164433550	15500	15500	15500	15500	0
323	20240702	155400	164433550	15500	15500	15500	15500	0
324	20240702	155300	164433550	15500	15500	15500	15500	0
325	20240702	155200	164433550	15500	15500	15500	15500	0
326	20240702	155100	164433550	15500	15500	15500	15500	0
327	20240702	155000	164433550	15500	15500	15500	15500	0
328	20240702	154900	164433550	15500	15500	15500	15500	0
329	20240702	154800	164433550	15500	15500	15500	15500	0
330	20240702	154700	164433550	15500	15500	15500	15500	0
331	20240702	154600	164433550	15500	15500	15500	15500	0
332	20240702	154500	164433550	15500	15500	15500	15500	183
333	20240702	154400	164433550	15500	15500	15500	15500	0
334	20240702	154300	164433550	15500	15500	15500	15500	0
335	20240702	154200	164433550	15500	15500	15500	15500	0
336	20240702	154100	164433550	15500	15500	15500	15500	0
337	20240702	154000	164433550	15500	15500	15500	15500	0
338	20240702	153900	164433550	15500	15500	15500	15500	0
339	20240702	153800	164433550	15500	15500	15500	15500	0
340	20240702	153700	164433550	15500	15500	15500	15500	0
341	20240702	153600	164433550	15500	15500	15500	15500	0
342	20240702	153500	164433550	15500	15500	15500	15500	0
343	20240702	153400	164433550	15500	15500	15500	15500	0
344	20240702	153300	164433550	15500	15500	15500	15500	0
345	20240702	153200	164433550	15500	15500	15500	15500	0
346	20240702	153100	164433550	15500	15500	15500	15500	0
347	20240702	153000	164433550	15500	15500	15500	15500	183
348	20240702	152900	161597050	15600	15600	15600	15600	0
349	20240702	152800	161597050	15600	15600	15600	15600	0
350	20240702	152700	161597050	15600	15600	15600	15600	0
351	20240702	152600	161597050	15600	15600	15600	15600	0
352	20240702	152500	161597050	15600	15600	15600	15600	0
353	20240702	152400	161597050	15600	15600	15600	15600	0
354	20240702	152300	161597050	15600	15600	15600	15600	0
355	20240702	152200	161597050	15600	15600	15600	15600	0
356	20240702	152100	161597050	15600	15600	15600	15600	0
357	20240702	152000	161597050	15600	15600	15600	15600	0
358	20240702	151900	161597050	15600	15570	15600	15520	37
359	20240702	151800	161021620	15570	15570	15570	15570	6
360	20240702	151700	160928200	15600	15600	15600	15600	0
361	20240702	151600	160928200	15600	15600	15600	15600	0
362	20240702	151500	160928200	15600	15640	15640	15600	5
363	20240702	151400	160850100	15650	15650	15650	15650	0
364	20240702	151300	160850100	15650	15650	15650	15650	5
365	20240702	151200	160771850	15650	15650	15650	15650	0
366	20240702	151100	160771850	15650	15650	15650	15650	0
367	20240702	151000	160771850	15650	15650	15650	15650	0
368	20240702	150900	160771850	15650	15650	15650	15650	0
369	20240702	150800	160771850	15650	15650	15650	15650	0
370	20240702	150700	160771850	15650	15650	15650	15650	0
371	20240702	150600	160771850	15650	15650	15650	15650	0
372	20240702	150500	160771850	15650	15650	15650	15650	0
373	20240702	150400	160771850	15650	15640	15650	15640	4
374	20240702	150300	160709280	15650	15650	15650	15650	0
375	20240702	150200	160709280	15650	15650	15650	15650	0
376	20240702	150100	160709280	15650	15650	15650	15650	0
377	20240702	150000	160709280	15650	15590	15650	15590	7
378	20240702	145900	160600090	15590	15590	15590	15590	2
379	20240702	145800	160568910	15650	15650	15650	15650	4
380	20240702	145700	160506310	15650	15640	15650	15640	4
381	20240702	145600	160443740	15640	15640	15640	15640	0
382	20240702	145500	160443740	15640	15640	15640	15640	0
383	20240702	145400	160443740	15640	15610	15640	15610	10
384	20240702	145300	160287390	15640	15640	15640	15640	0
385	20240702	145200	160287390	15640	15640	15640	15640	0
386	20240702	145100	160287390	15640	15610	15640	15610	30
387	20240702	145000	159818220	15640	15580	15640	15580	25
388	20240702	144900	159428600	15650	15650	15650	15650	0
389	20240702	144800	159428600	15650	15650	15650	15650	0
390	20240702	144700	159428600	15650	15650	15650	15650	0
391	20240702	144600	159428600	15650	15650	15650	15650	0
392	20240702	144500	159428600	15650	15650	15650	15650	0
393	20240702	144400	159428600	15650	15650	15650	15650	0
394	20240702	144300	159428600	15650	15530	15650	15530	29
395	20240702	144200	158977840	15520	15520	15520	15520	0
396	20240702	144100	158977840	15520	15520	15520	15520	0
397	20240702	144000	158977840	15520	15490	15520	15490	1786
398	20240702	143900	131298300	15500	15500	15500	15500	7
399	20240702	143800	131189800	15480	15480	15480	15480	0
400	20240702	143700	131189800	15480	15480	15480	15480	1
401	20240702	143600	131174320	15480	15480	15480	15480	0
402	20240702	143500	131174320	15480	15480	15480	15480	0
403	20240702	143400	131174320	15480	15480	15480	15480	0
404	20240702	143300	131174320	15480	15480	15480	15480	20
405	20240702	143200	130864720	15480	15480	15480	15480	44
406	20240702	143100	130183600	15510	15510	15510	15510	0
407	20240702	143000	130183600	15510	15510	15510	15510	0
408	20240702	142900	130183600	15510	15510	15510	15510	0
409	20240702	142800	130183600	15510	15500	15510	15490	61
410	20240702	142700	129238330	15520	15520	15520	15520	10
411	20240702	142600	129083130	15530	15530	15530	15530	0
412	20240702	142500	129083130	15530	15530	15530	15530	0
413	20240702	142400	129083130	15530	15530	15530	15530	0
414	20240702	142300	129083130	15530	15530	15530	15530	0
415	20240702	142200	129083130	15530	15530	15530	15530	0
416	20240702	142100	129083130	15530	15520	15530	15520	4
417	20240702	142000	129021030	15530	15530	15530	15530	0
418	20240702	141900	129021030	15530	15530	15530	15530	0
419	20240702	141800	129021030	15530	15530	15530	15530	14
420	20240702	141700	128803610	15530	15510	15530	15510	2
421	20240702	141600	128772570	15510	15510	15510	15510	10
422	20240702	141500	128617470	15510	15510	15510	15510	0
423	20240702	141400	128617470	15510	15510	15510	15510	0
424	20240702	141300	128617470	15510	15510	15510	15510	0
425	20240702	141200	128617470	15510	15510	15510	15510	0
426	20240702	141100	128617470	15510	15510	15510	15510	0
427	20240702	141000	128617470	15510	15510	15510	15510	0
428	20240702	140900	128617470	15510	15510	15510	15510	0
429	20240702	140800	128617470	15510	15510	15510	15510	0
430	20240702	140700	128617470	15510	15510	15510	15510	0
431	20240702	140600	128617470	15510	15480	15510	15480	5
432	20240702	140500	128540040	15510	15500	15510	15490	251
433	20240702	140400	124651670	15530	15530	15530	15530	0
434	20240702	140300	124651670	15530	15530	15530	15530	0
435	20240702	140200	124651670	15530	15530	15530	15530	0
436	20240702	140100	124651670	15530	15530	15530	15530	65
437	20240702	140000	123642220	15510	15520	15520	15510	138
438	20240702	135900	121501660	15540	15540	15540	15540	0
439	20240702	135800	121501660	15540	15540	15540	15540	1
440	20240702	135700	121486120	15540	15540	15540	15540	19
441	20240702	135600	121190860	15540	15540	15540	15540	0
442	20240702	135500	121190860	15540	15540	15540	15540	0
443	20240702	135400	121190860	15540	15540	15540	15540	0
444	20240702	135300	121190860	15540	15540	15540	15540	0
445	20240702	135200	121190860	15540	15540	15540	15540	0
446	20240702	135100	121190860	15540	15540	15540	15540	8
447	20240702	135000	121066540	15520	15520	15530	15520	165
448	20240702	134900	118504260	15520	15520	15520	15520	0
449	20240702	134800	118504260	15520	15520	15520	15520	269
450	20240702	134700	114329380	15560	15560	15560	15560	0
451	20240702	134600	114329380	15560	15550	15560	15550	635
452	20240702	134500	104450780	15560	15560	15560	15560	0
453	20240702	134400	104450780	15560	15560	15560	15560	1
454	20240702	134300	104435220	15560	15560	15560	15560	0
455	20240702	134200	104435220	15560	15560	15560	15560	0
456	20240702	134100	104435220	15560	15560	15560	15560	1
457	20240702	134000	104419660	15540	15550	15550	15540	4
458	20240702	133900	104357490	15570	15570	15570	15570	0
459	20240702	133800	104357490	15570	15570	15570	15570	0
460	20240702	133700	104357490	15570	15570	15570	15570	0
461	20240702	133600	104357490	15570	15570	15570	15570	2
462	20240702	133500	104326350	15570	15570	15570	15570	0
463	20240702	133400	104326350	15570	15570	15570	15570	0
464	20240702	133300	104326350	15570	15570	15570	15570	0
465	20240702	133200	104326350	15570	15570	15570	15570	0
466	20240702	133100	104326350	15570	15570	15570	15570	0
467	20240702	133000	104326350	15570	15570	15570	15570	1
468	20240702	132900	104310780	15570	15570	15570	15570	0
469	20240702	132800	104310780	15570	15570	15570	15570	0
470	20240702	132700	104310780	15570	15570	15570	15570	0
471	20240702	132600	104310780	15570	15570	15570	15570	0
472	20240702	132500	104310780	15570	15540	15570	15540	22
473	20240702	132400	103968270	15550	15560	15560	15550	201
474	20240702	132300	100842710	15590	15490	15590	15490	272
475	20240702	132200	96629330	15470	15480	15480	15470	40
476	20240702	132100	96010490	15550	15550	15550	15550	0
477	20240702	132000	96010490	15550	15510	15550	15510	500
478	20240702	131900	88250010	15510	15510	15510	15510	0
479	20240702	131800	88250010	15510	15510	15510	15510	0
480	20240702	131700	88250010	15510	15510	15510	15510	1
481	20240702	131600	88234500	15490	15490	15490	15490	17
482	20240702	131500	87971170	15520	15520	15520	15520	0
483	20240702	131400	87971170	15520	15520	15520	15520	0
484	20240702	131300	87971170	15520	15520	15520	15520	0
485	20240702	131200	87971170	15520	15520	15520	15520	0
486	20240702	131100	87971170	15520	15520	15520	15520	0
487	20240702	131000	87971170	15520	15520	15520	15520	0
488	20240702	130900	87971170	15520	15510	15520	15500	305
489	20240702	130800	83240300	15520	15520	15520	15520	0
490	20240702	130700	83240300	15520	15520	15520	15520	0
491	20240702	130600	83240300	15520	15520	15520	15520	0
492	20240702	130500	83240300	15520	15520	15520	15520	0
493	20240702	130400	83240300	15520	15520	15520	15520	0
494	20240702	130300	83240300	15520	15510	15520	15510	93
495	20240702	130200	81797860	15520	15520	15520	15520	1
496	20240702	130100	81782340	15510	15510	15510	15510	61
497	20240702	130000	80836230	15510	15510	15510	15510	1
498	20240702	125900	80820720	15510	15510	15510	15510	0
499	20240702	125800	80820720	15510	15510	15510	15510	0
500	20240702	125700	80820720	15510	15510	15510	15510	0
501	20240702	125600	80820720	15510	15510	15510	15510	0
502	20240702	125500	80820720	15510	15510	15510	15510	2
503	20240702	125400	80789700	15510	15510	15510	15510	0
504	20240702	125300	80789700	15510	15510	15510	15510	0
505	20240702	125200	80789700	15510	15500	15510	15500	10
506	20240702	125100	80634690	15500	15500	15500	15500	1
507	20240702	125000	80619190	15500	15500	15500	15500	0
508	20240702	124900	80619190	15500	15500	15500	15500	1
509	20240702	124800	80603690	15500	15510	15510	15500	203
510	20240702	124700	77456950	15520	15520	15520	15520	1
511	20240702	124600	77441430	15520	15520	15520	15520	0
512	20240702	124500	77441430	15520	15520	15520	15520	0
513	20240702	124400	77441430	15520	15520	15520	15520	0
514	20240702	124300	77441430	15520	15520	15520	15520	0
515	20240702	124200	77441430	15520	15520	15520	15520	0
516	20240702	124100	77441430	15520	15520	15520	15520	0
517	20240702	124000	77441430	15520	15520	15520	15520	0
518	20240702	123900	77441430	15520	15530	15530	15520	16
519	20240702	123800	77193050	15530	15530	15530	15530	0
520	20240702	123700	77193050	15530	15530	15530	15530	0
521	20240702	123600	77193050	15530	15530	15530	15530	5
522	20240702	123500	77115400	15530	15540	15550	15530	110
523	20240702	123400	75406920	15550	15550	15550	15550	0
524	20240702	123300	75406920	15550	15550	15550	15550	10
525	20240702	123200	75251420	15550	15580	15580	15550	108
526	20240702	123100	73571080	15590	15590	15590	15590	0
527	20240702	123000	73571080	15590	15590	15590	15590	1
528	20240702	122900	73555490	15580	15620	15620	15580	299
529	20240702	122800	68893470	15600	15600	15600	15600	106
530	20240702	122700	67239870	15630	15630	15630	15630	0
531	20240702	122600	67239870	15630	15630	15630	15630	0
532	20240702	122500	67239870	15630	15630	15630	15630	0
533	20240702	122400	67239870	15630	15630	15630	15630	1
534	20240702	122300	67224240	15630	15630	15630	15630	10
535	20240702	122200	67067940	15630	15630	15630	15630	0
536	20240702	122100	67067940	15630	15630	15630	15630	0
537	20240702	122000	67067940	15630	15630	15630	15630	1
538	20240702	121900	67052310	15650	15650	15650	15650	0
539	20240702	121800	67052310	15650	15640	15650	15640	50
540	20240702	121700	66269980	15650	15650	15650	15650	0
541	20240702	121600	66269980	15650	15650	15650	15650	0
542	20240702	121500	66269980	15650	15650	15650	15650	0
543	20240702	121400	66269980	15650	15650	15650	15650	0
544	20240702	121300	66269980	15650	15650	15650	15650	0
545	20240702	121200	66269980	15650	15650	15650	15650	0
546	20240702	121100	66269980	15650	15650	15650	15650	0
547	20240702	121000	66269980	15650	15650	15650	15650	0
548	20240702	120900	66269980	15650	15650	15650	15650	0
549	20240702	120800	66269980	15650	15650	15650	15650	0
550	20240702	120700	66269980	15650	15650	15650	15650	0
551	20240702	120600	66269980	15650	15650	15650	15650	0
552	20240702	120500	66269980	15650	15650	15650	15650	0
553	20240702	120400	66269980	15650	15650	15650	15650	0
554	20240702	120300	66269980	15650	15650	15650	15650	0
555	20240702	120200	66269980	15650	15650	15650	15650	0
556	20240702	120100	66269980	15650	15650	15650	15650	0
557	20240702	120000	66269980	15650	15650	15650	15650	0
558	20240702	115900	66269980	15650	15630	15650	15630	6
559	20240702	115800	66176180	15630	15630	15630	15630	6
560	20240702	115700	66082400	15640	15640	15640	15640	4
561	20240702	115600	66019840	15640	15620	15640	15620	19
562	20240702	115500	65722950	15620	15620	15620	15620	0
563	20240702	115400	65722950	15620	15620	15620	15620	0
564	20240702	115300	65722950	15620	15620	15620	15620	0
565	20240702	115200	65722950	15620	15620	15620	15620	0
566	20240702	115100	65722950	15620	15620	15620	15620	0
567	20240702	115000	65722950	15620	15620	15620	15620	0
568	20240702	114900	65722950	15620	15610	15620	15580	71
569	20240702	114800	64615990	15630	15630	15630	15630	0
570	20240702	114700	64615990	15630	15630	15630	15630	0
571	20240702	114600	64615990	15630	15620	15630	15620	5
572	20240702	114500	64537880	15640	15640	15640	15640	0
573	20240702	114400	64537880	15640	15640	15640	15640	0
574	20240702	114300	64537880	15640	15640	15640	15640	0
575	20240702	114200	64537880	15640	15640	15640	15640	0
576	20240702	114100	64537880	15640	15640	15640	15640	0
577	20240702	114000	64537880	15640	15640	15640	15640	0
578	20240702	113900	64537880	15640	15640	15640	15640	1
579	20240702	113800	64522240	15630	15630	15630	15630	0
580	20240702	113700	64522240	15630	15630	15630	15630	0
581	20240702	113600	64522240	15630	15630	15630	15630	0
582	20240702	113500	64522240	15630	15630	15630	15630	0
583	20240702	113400	64522240	15630	15630	15630	15630	0
584	20240702	113300	64522240	15630	15630	15630	15630	0
585	20240702	113200	64522240	15630	15630	15630	15630	2
586	20240702	113100	64490980	15650	15650	15650	15650	0
587	20240702	113000	64490980	15650	15650	15650	15650	5
588	20240702	112900	64412730	15650	15650	15650	15650	0
589	20240702	112800	64412730	15650	15650	15650	15650	0
590	20240702	112700	64412730	15650	15650	15650	15650	0
591	20240702	112600	64412730	15650	15650	15650	15650	0
592	20240702	112500	64412730	15650	15650	15650	15650	0
593	20240702	112400	64412730	15650	15650	15650	15650	0
594	20240702	112300	64412730	15650	15650	15650	15650	0
595	20240702	112200	64412730	15650	15650	15650	15650	2
596	20240702	112100	64381430	15680	15680	15680	15680	1
597	20240702	112000	64365750	15680	15680	15680	15680	0
598	20240702	111900	64365750	15680	15680	15680	15680	0
599	20240702	111800	64365750	15680	15680	15680	15680	0
600	20240702	111700	64365750	15680	15660	15680	15660	2
601	20240702	111600	64334410	15680	15680	15680	15680	0
602	20240702	111500	64334410	15680	15680	15680	15680	0
603	20240702	111400	64334410	15680	15680	15680	15680	0
604	20240702	111300	64334410	15680	15680	15680	15680	0
605	20240702	111200	64334410	15680	15680	15680	15680	0
606	20240702	111100	64334410	15680	15660	15680	15660	22
607	20240702	111000	63989870	15660	15660	15660	15660	0
608	20240702	110900	63989870	15660	15660	15660	15660	0
609	20240702	110800	63989870	15660	15660	15660	15660	0
610	20240702	110700	63989870	15660	15660	15660	15660	0
611	20240702	110600	63989870	15660	15660	15660	15660	0
612	20240702	110500	63989870	15660	15660	15660	15660	0
613	20240702	110400	63989870	15660	15660	15660	15640	201
614	20240702	110300	60845200	15680	15680	15680	15680	0
615	20240702	110200	60845200	15680	15670	15680	15670	6
616	20240702	110100	60751170	15680	15680	15680	15680	0
617	20240702	110000	60751170	15680	15680	15680	15680	0
618	20240702	105900	60751170	15680	15680	15680	15680	0
619	20240702	105800	60751170	15680	15670	15680	15670	9
620	20240702	105700	60610130	15670	15670	15670	15670	1
621	20240702	105600	60594460	15680	15680	15680	15680	0
622	20240702	105500	60594460	15680	15670	15680	15670	2
623	20240702	105400	60563110	15680	15670	15680	15670	501
624	20240702	105300	52712430	15670	15640	15670	15640	304
625	20240702	105200	47948780	15670	15670	15670	15670	1
626	20240702	105100	47933110	15670	15670	15670	15670	0
627	20240702	105000	47933110	15670	15630	15670	15630	500
628	20240702	104900	40111020	15630	15630	15630	15630	0
629	20240702	104800	40111020	15630	15630	15630	15630	0
630	20240702	104700	40111020	15630	15630	15630	15630	0
631	20240702	104600	40111020	15630	15630	15630	15630	0
632	20240702	104500	40111020	15630	15630	15630	15630	0
633	20240702	104400	40111020	15630	15600	15630	15600	7
634	20240702	104300	40001790	15600	15600	15600	15600	122
635	20240702	104200	38098590	15600	15600	15600	15600	71
636	20240702	104100	36990990	15610	15620	15620	15610	136
637	20240702	104000	34867280	15650	15650	15650	15650	1
638	20240702	103900	34851630	15650	15650	15650	15650	0
639	20240702	103800	34851630	15650	15650	15650	15620	40
640	20240702	103700	34226770	15620	15620	15620	15620	423
641	20240702	103600	27619510	15650	15640	15650	15620	74
642	20240702	103500	26463530	15650	15650	15650	15650	1
643	20240702	103400	26447880	15630	15630	15630	15630	0
644	20240702	103300	26447880	15630	15630	15630	15630	0
645	20240702	103200	26447880	15630	15630	15630	15630	45
646	20240702	103100	25744530	15630	15640	15640	15630	2
647	20240702	103000	25713260	15630	15630	15630	15630	0
648	20240702	102900	25713260	15630	15630	15630	15630	30
649	20240702	102800	25244360	15640	15640	15640	15640	0
650	20240702	102700	25244360	15640	15640	15640	15640	0
651	20240702	102600	25244360	15640	15640	15640	15640	0
652	20240702	102500	25244360	15640	15640	15640	15640	10
653	20240702	102400	25087960	15640	15640	15640	15640	0
654	20240702	102300	25087960	15640	15640	15640	15640	0
655	20240702	102200	25087960	15640	15640	15640	15640	0
656	20240702	102100	25087960	15640	15650	15650	15640	19
657	20240702	102000	24790750	15650	15650	15650	15650	0
658	20240702	101900	24790750	15650	15650	15650	15650	0
659	20240702	101800	24790750	15650	15650	15650	15650	0
660	20240702	101700	24790750	15650	15650	15650	15650	0
661	20240702	101600	24790750	15650	15650	15650	15650	1
662	20240702	101500	24775100	15650	15650	15650	15650	0
663	20240702	101400	24775100	15650	15650	15650	15650	0
664	20240702	101300	24775100	15650	15650	15650	15650	0
665	20240702	101200	24775100	15650	15650	15650	15650	0
666	20240702	101100	24775100	15650	15650	15650	15650	1
667	20240702	101000	24759450	15650	15650	15650	15650	0
668	20240702	100900	24759450	15650	15650	15650	15650	0
669	20240702	100800	24759450	15650	15650	15650	15650	1
670	20240702	100700	24743800	15650	15650	15650	15650	0
671	20240702	100600	24743800	15650	15650	15650	15650	1
672	20240702	100500	24728150	15650	15650	15650	15650	11
673	20240702	100400	24556000	15650	15650	15650	15650	72
674	20240702	100300	23429200	15650	15650	15650	15650	32
675	20240702	100200	22928400	15650	15650	15650	15650	1
676	20240702	100100	22912750	15650	15650	15650	15650	0
677	20240702	100000	22912750	15650	15650	15650	15650	0
678	20240702	095900	22912750	15650	15660	15660	15650	74
679	20240702	095800	21754640	15660	15660	15660	15660	1
680	20240702	095700	21738980	15660	15660	15660	15660	0
681	20240702	095600	21738980	15660	15660	15660	15660	0
682	20240702	095500	21738980	15660	15660	15660	15660	0
683	20240702	095400	21738980	15660	15660	15660	15660	1
684	20240702	095300	21723320	15660	15660	15660	15660	0
685	20240702	095200	21723320	15660	15660	15660	15660	0
686	20240702	095100	21723320	15660	15660	15660	15660	4
687	20240702	095000	21660680	15660	15660	15660	15660	1
688	20240702	094900	21645020	15680	15680	15680	15680	0
689	20240702	094800	21645020	15680	15680	15680	15680	0
690	20240702	094700	21645020	15680	15680	15680	15680	0
691	20240702	094600	21645020	15680	15680	15680	15680	14
692	20240702	094500	21425500	15660	15660	15660	15660	0
693	20240702	094400	21425500	15660	15680	15700	15660	19
694	20240702	094300	21127810	15700	15710	15710	15690	93
695	20240702	094200	19668090	15740	15740	15740	15740	0
696	20240702	094100	19668090	15740	15740	15740	15740	0
697	20240702	094000	19668090	15740	15710	15740	15710	138
698	20240702	093900	17500050	15740	15740	15740	15720	201
699	20240702	093800	14340200	15760	15760	15760	15760	1
700	20240702	093700	14324440	15740	15780	15780	15740	328
701	20240702	093600	9152850	15790	15800	15800	15790	134
702	20240702	093500	7036710	15810	15820	15820	15810	52
703	20240702	093400	6214080	15840	15840	15840	15840	1
704	20240702	093300	6198240	15840	15840	15840	15840	0
705	20240702	093200	6198240	15840	15840	15840	15840	0
706	20240702	093100	6198240	15840	15830	15840	15830	2
707	20240702	093000	6166570	15850	15850	15850	15850	0
708	20240702	092900	6166570	15850	15850	15850	15850	29
709	20240702	092800	5706920	15850	15850	15850	15850	0
710	20240702	092700	5706920	15850	15850	15850	15850	1
711	20240702	092600	5691070	15820	15820	15820	15820	0
712	20240702	092500	5691070	15820	15820	15820	15820	24
713	20240702	092400	5311390	15820	15820	15820	15820	0
714	20240702	092300	5311390	15820	15820	15820	15820	2
715	20240702	092200	5279750	15820	15820	15820	15820	0
716	20240702	092100	5279750	15820	15820	15820	15810	46
717	20240702	092000	4552040	15850	15840	15850	15840	2
718	20240702	091900	4520350	15820	15820	15820	15820	0
719	20240702	091800	4520350	15820	15820	15820	15820	0
720	20240702	091700	4520350	15820	15820	15820	15820	1
721	20240702	091600	4504530	15850	15850	15850	15850	0
722	20240702	091500	4504530	15850	15850	15850	15850	1
723	20240702	091400	4488680	15780	15770	15780	15760	42
724	20240702	091300	3826470	15780	15850	15850	15780	2
725	20240702	091200	3794840	15790	15800	15800	15790	2
726	20240702	091100	3763250	15850	15850	15850	15850	0
727	20240702	091000	3763250	15850	15850	15850	15850	25
728	20240702	090900	3367000	15850	15850	15850	15850	92
729	20240702	090800	1908800	15850	15850	15850	15850	0
730	20240702	090700	1908800	15850	15850	15850	15850	0
731	20240702	090600	1908800	15850	15840	15850	15840	21
732	20240702	090500	1576000	15870	15870	15870	15870	0
733	20240702	090400	1576000	15870	15870	15870	15870	0
734	20240702	090300	1576000	15870	15870	15870	15870	1
735	20240702	090200	1560130	15890	15890	15890	15890	1
736	20240702	090100	1544240	15730	15710	15910	15710	79
737	20240702	090000	302350	15940	15910	15940	15910	19