KissMeData/187870/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204000	206536550	16640	16640	16640	16640	310
3	20240702	203900	206536550	16640	16640	16640	16640	0
4	20240702	203800	206536550	16640	16640	16640	16640	0
5	20240702	203700	206536550	16640	16640	16640	16640	0
6	20240702	203600	206536550	16640	16640	16640	16640	0
7	20240702	203500	206536550	16640	16640	16640	16640	0
8	20240702	203400	206536550	16640	16640	16640	16640	0
9	20240702	203300	206536550	16640	16640	16640	16640	0
10	20240702	203200	206536550	16640	16640	16640	16640	0
11	20240702	203100	206536550	16640	16640	16640	16640	0
12	20240702	203000	206536550	16640	16640	16640	16640	0
13	20240702	202900	206536550	16640	16640	16640	16640	0
14	20240702	202800	206536550	16640	16640	16640	16640	0
15	20240702	202700	206536550	16640	16640	16640	16640	0
16	20240702	202600	206536550	16640	16640	16640	16640	0
17	20240702	202500	206536550	16640	16640	16640	16640	0
18	20240702	202400	206536550	16640	16640	16640	16640	0
19	20240702	202300	206536550	16640	16640	16640	16640	0
20	20240702	202200	206536550	16640	16640	16640	16640	0
21	20240702	202100	206536550	16640	16640	16640	16640	0
22	20240702	202000	206536550	16640	16640	16640	16640	0
23	20240702	201900	206536550	16640	16640	16640	16640	0
24	20240702	201800	206536550	16640	16640	16640	16640	0
25	20240702	201700	206536550	16640	16640	16640	16640	0
26	20240702	201600	206536550	16640	16640	16640	16640	0
27	20240702	201500	206536550	16640	16640	16640	16640	0
28	20240702	201400	206536550	16640	16640	16640	16640	0
29	20240702	201300	206536550	16640	16640	16640	16640	0
30	20240702	201200	206536550	16640	16640	16640	16640	0
31	20240702	201100	206536550	16640	16640	16640	16640	0
32	20240702	201000	206536550	16640	16640	16640	16640	310
33	20240702	200900	206536550	16640	16640	16640	16640	0
34	20240702	200800	206536550	16640	16640	16640	16640	0
35	20240702	200700	206536550	16640	16640	16640	16640	0
36	20240702	200600	206536550	16640	16640	16640	16640	0
37	20240702	200500	206536550	16640	16640	16640	16640	0
38	20240702	200400	206536550	16640	16640	16640	16640	0
39	20240702	200300	206536550	16640	16640	16640	16640	0
40	20240702	200200	206536550	16640	16640	16640	16640	0
41	20240702	200100	206536550	16640	16640	16640	16640	0
42	20240702	200000	206536550	16640	16640	16640	16640	0
43	20240702	195900	206536550	16640	16640	16640	16640	0
44	20240702	195800	206536550	16640	16640	16640	16640	0
45	20240702	195700	206536550	16640	16640	16640	16640	0
46	20240702	195600	206536550	16640	16640	16640	16640	0
47	20240702	195500	206536550	16640	16640	16640	16640	0
48	20240702	195400	206536550	16640	16640	16640	16640	0
49	20240702	195300	206536550	16640	16640	16640	16640	0
50	20240702	195200	206536550	16640	16640	16640	16640	0
51	20240702	195100	206536550	16640	16640	16640	16640	0
52	20240702	195000	206536550	16640	16640	16640	16640	0
53	20240702	194900	206536550	16640	16640	16640	16640	0
54	20240702	194800	206536550	16640	16640	16640	16640	0
55	20240702	194700	206536550	16640	16640	16640	16640	0
56	20240702	194600	206536550	16640	16640	16640	16640	0
57	20240702	194500	206536550	16640	16640	16640	16640	0
58	20240702	194400	206536550	16640	16640	16640	16640	0
59	20240702	194300	206536550	16640	16640	16640	16640	0
60	20240702	194200	206536550	16640	16640	16640	16640	0
61	20240702	194100	206536550	16640	16640	16640	16640	0
62	20240702	194000	206536550	16640	16640	16640	16640	310
63	20240702	193900	206536550	16640	16640	16640	16640	0
64	20240702	193800	206536550	16640	16640	16640	16640	0
65	20240702	193700	206536550	16640	16640	16640	16640	0
66	20240702	193600	206536550	16640	16640	16640	16640	0
67	20240702	193500	206536550	16640	16640	16640	16640	0
68	20240702	193400	206536550	16640	16640	16640	16640	0
69	20240702	193300	206536550	16640	16640	16640	16640	0
70	20240702	193200	206536550	16640	16640	16640	16640	0
71	20240702	193100	206536550	16640	16640	16640	16640	0
72	20240702	193000	206536550	16640	16640	16640	16640	0
73	20240702	192900	206536550	16640	16640	16640	16640	0
74	20240702	192800	206536550	16640	16640	16640	16640	0
75	20240702	192700	206536550	16640	16640	16640	16640	0
76	20240702	192600	206536550	16640	16640	16640	16640	0
77	20240702	192500	206536550	16640	16640	16640	16640	0
78	20240702	192400	206536550	16640	16640	16640	16640	0
79	20240702	192300	206536550	16640	16640	16640	16640	0
80	20240702	192200	206536550	16640	16640	16640	16640	0
81	20240702	192100	206536550	16640	16640	16640	16640	0
82	20240702	192000	206536550	16640	16640	16640	16640	0
83	20240702	191900	206536550	16640	16640	16640	16640	0
84	20240702	191800	206536550	16640	16640	16640	16640	0
85	20240702	191700	206536550	16640	16640	16640	16640	0
86	20240702	191600	206536550	16640	16640	16640	16640	0
87	20240702	191500	206536550	16640	16640	16640	16640	0
88	20240702	191400	206536550	16640	16640	16640	16640	0
89	20240702	191300	206536550	16640	16640	16640	16640	0
90	20240702	191200	206536550	16640	16640	16640	16640	0
91	20240702	191100	206536550	16640	16640	16640	16640	0
92	20240702	191000	206536550	16640	16640	16640	16640	310
93	20240702	190900	206536550	16640	16640	16640	16640	0
94	20240702	190800	206536550	16640	16640	16640	16640	0
95	20240702	190700	206536550	16640	16640	16640	16640	0
96	20240702	190600	206536550	16640	16640	16640	16640	0
97	20240702	190500	206536550	16640	16640	16640	16640	0
98	20240702	190400	206536550	16640	16640	16640	16640	0
99	20240702	190300	206536550	16640	16640	16640	16640	0
100	20240702	190200	206536550	16640	16640	16640	16640	0
101	20240702	190100	206536550	16640	16640	16640	16640	0
102	20240702	190000	206536550	16640	16640	16640	16640	0
103	20240702	185900	206536550	16640	16640	16640	16640	0
104	20240702	185800	206536550	16640	16640	16640	16640	0
105	20240702	185700	206536550	16640	16640	16640	16640	0
106	20240702	185600	206536550	16640	16640	16640	16640	0
107	20240702	185500	206536550	16640	16640	16640	16640	0
108	20240702	185400	206536550	16640	16640	16640	16640	0
109	20240702	185300	206536550	16640	16640	16640	16640	0
110	20240702	185200	206536550	16640	16640	16640	16640	0
111	20240702	185100	206536550	16640	16640	16640	16640	0
112	20240702	185000	206536550	16640	16640	16640	16640	0
113	20240702	184900	206536550	16640	16640	16640	16640	0
114	20240702	184800	206536550	16640	16640	16640	16640	0
115	20240702	184700	206536550	16640	16640	16640	16640	0
116	20240702	184600	206536550	16640	16640	16640	16640	0
117	20240702	184500	206536550	16640	16640	16640	16640	0
118	20240702	184400	206536550	16640	16640	16640	16640	0
119	20240702	184300	206536550	16640	16640	16640	16640	0
120	20240702	184200	206536550	16640	16640	16640	16640	0
121	20240702	184100	206536550	16640	16640	16640	16640	0
122	20240702	184000	206536550	16640	16640	16640	16640	310
123	20240702	183900	206536550	16640	16640	16640	16640	0
124	20240702	183800	206536550	16640	16640	16640	16640	0
125	20240702	183700	206536550	16640	16640	16640	16640	0
126	20240702	183600	206536550	16640	16640	16640	16640	0
127	20240702	183500	206536550	16640	16640	16640	16640	0
128	20240702	183400	206536550	16640	16640	16640	16640	0
129	20240702	183300	206536550	16640	16640	16640	16640	0
130	20240702	183200	206536550	16640	16640	16640	16640	0
131	20240702	183100	206536550	16640	16640	16640	16640	0
132	20240702	183000	206536550	16640	16640	16640	16640	0
133	20240702	182900	206536550	16640	16640	16640	16640	0
134	20240702	182800	206536550	16640	16640	16640	16640	0
135	20240702	182700	206536550	16640	16640	16640	16640	0
136	20240702	182600	206536550	16640	16640	16640	16640	0
137	20240702	182500	206536550	16640	16640	16640	16640	0
138	20240702	182400	206536550	16640	16640	16640	16640	0
139	20240702	182300	206536550	16640	16640	16640	16640	0
140	20240702	182200	206536550	16640	16640	16640	16640	0
141	20240702	182100	206536550	16640	16640	16640	16640	0
142	20240702	182000	206536550	16640	16640	16640	16640	0
143	20240702	181900	206536550	16640	16640	16640	16640	0
144	20240702	181800	206536550	16640	16640	16640	16640	0
145	20240702	181700	206536550	16640	16640	16640	16640	0
146	20240702	181600	206536550	16640	16640	16640	16640	0
147	20240702	181500	206536550	16640	16640	16640	16640	0
148	20240702	181400	206536550	16640	16640	16640	16640	0
149	20240702	181300	206536550	16640	16640	16640	16640	0
150	20240702	181200	206536550	16640	16640	16640	16640	0
151	20240702	181100	206536550	16640	16640	16640	16640	0
152	20240702	181000	206536550	16640	16640	16640	16640	310
153	20240702	180900	206536550	16640	16640	16640	16640	0
154	20240702	180800	206536550	16640	16640	16640	16640	0
155	20240702	180700	206536550	16640	16640	16640	16640	0
156	20240702	180600	206536550	16640	16640	16640	16640	0
157	20240702	180500	206536550	16640	16640	16640	16640	0
158	20240702	180400	206536550	16640	16640	16640	16640	0
159	20240702	180300	206536550	16640	16640	16640	16640	0
160	20240702	180200	206536550	16640	16640	16640	16640	0
161	20240702	180100	206536550	16640	16640	16640	16640	0
162	20240702	180000	206536550	16640	16640	16640	16640	0
163	20240702	175900	206536550	16640	16640	16640	16640	0
164	20240702	175800	206536550	16640	16640	16640	16640	0
165	20240702	175700	206536550	16640	16640	16640	16640	0
166	20240702	175600	206536550	16640	16640	16640	16640	0
167	20240702	175500	206536550	16640	16640	16640	16640	0
168	20240702	175400	206536550	16640	16640	16640	16640	0
169	20240702	175300	206536550	16640	16640	16640	16640	0
170	20240702	175200	206536550	16640	16640	16640	16640	0
171	20240702	175100	206536550	16640	16640	16640	16640	0
172	20240702	175000	206536550	16640	16640	16640	16640	0
173	20240702	174900	206536550	16640	16640	16640	16640	0
174	20240702	174800	206536550	16640	16640	16640	16640	0
175	20240702	174700	206536550	16640	16640	16640	16640	0
176	20240702	174600	206536550	16640	16640	16640	16640	0
177	20240702	174500	206536550	16640	16640	16640	16640	0
178	20240702	174400	206536550	16640	16640	16640	16640	0
179	20240702	174300	206536550	16640	16640	16640	16640	0
180	20240702	174200	206536550	16640	16640	16640	16640	0
181	20240702	174100	206536550	16640	16640	16640	16640	0
182	20240702	174000	206536550	16640	16640	16640	16640	310
183	20240702	173900	206536550	16640	16640	16640	16640	0
184	20240702	173800	206536550	16640	16640	16640	16640	0
185	20240702	173700	206536550	16640	16640	16640	16640	0
186	20240702	173600	206536550	16640	16640	16640	16640	0
187	20240702	173500	206536550	16640	16640	16640	16640	0
188	20240702	173400	206536550	16640	16640	16640	16640	0
189	20240702	173300	206536550	16640	16640	16640	16640	0
190	20240702	173200	206536550	16640	16640	16640	16640	0
191	20240702	173100	206536550	16640	16640	16640	16640	0
192	20240702	173000	206536550	16640	16640	16640	16640	0
193	20240702	172900	206536550	16640	16640	16640	16640	0
194	20240702	172800	206536550	16640	16640	16640	16640	0
195	20240702	172700	206536550	16640	16640	16640	16640	0
196	20240702	172600	206536550	16640	16640	16640	16640	0
197	20240702	172500	206536550	16640	16640	16640	16640	0
198	20240702	172400	206536550	16640	16640	16640	16640	0
199	20240702	172300	206536550	16640	16640	16640	16640	0
200	20240702	172200	206536550	16640	16640	16640	16640	0
201	20240702	172100	206536550	16640	16640	16640	16640	0
202	20240702	172000	206536550	16640	16640	16640	16640	0
203	20240702	171900	206536550	16640	16640	16640	16640	0
204	20240702	171800	206536550	16640	16640	16640	16640	0
205	20240702	171700	206536550	16640	16640	16640	16640	0
206	20240702	171600	206536550	16640	16640	16640	16640	0
207	20240702	171500	206536550	16640	16640	16640	16640	0
208	20240702	171400	206536550	16640	16640	16640	16640	0
209	20240702	171300	206536550	16640	16640	16640	16640	0
210	20240702	171200	206536550	16640	16640	16640	16640	0
211	20240702	171100	206536550	16640	16640	16640	16640	0
212	20240702	171000	206536550	16640	16640	16640	16640	310
213	20240702	170900	206536550	16640	16640	16640	16640	0
214	20240702	170800	206536550	16640	16640	16640	16640	0
215	20240702	170700	206536550	16640	16640	16640	16640	0
216	20240702	170600	206536550	16640	16640	16640	16640	0
217	20240702	170500	206536550	16640	16640	16640	16640	0
218	20240702	170400	206536550	16640	16640	16640	16640	0
219	20240702	170300	206536550	16640	16640	16640	16640	0
220	20240702	170200	206536550	16640	16640	16640	16640	0
221	20240702	170100	206536550	16640	16640	16640	16640	0
222	20240702	170000	206536550	16640	16640	16640	16640	0
223	20240702	165900	206536550	16640	16640	16640	16640	0
224	20240702	165800	206536550	16640	16640	16640	16640	0
225	20240702	165700	206536550	16640	16640	16640	16640	0
226	20240702	165600	206536550	16640	16640	16640	16640	0
227	20240702	165500	206536550	16640	16640	16640	16640	0
228	20240702	165400	206536550	16640	16640	16640	16640	0
229	20240702	165300	206536550	16640	16640	16640	16640	0
230	20240702	165200	206536550	16640	16640	16640	16640	0
231	20240702	165100	206536550	16640	16640	16640	16640	0
232	20240702	165000	206536550	16640	16640	16640	16640	0
233	20240702	164900	206536550	16640	16640	16640	16640	0
234	20240702	164800	206536550	16640	16640	16640	16640	0
235	20240702	164700	206536550	16640	16640	16640	16640	0
236	20240702	164600	206536550	16640	16640	16640	16640	0
237	20240702	164500	206536550	16640	16640	16640	16640	0
238	20240702	164400	206536550	16640	16640	16640	16640	0
239	20240702	164300	206536550	16640	16640	16640	16640	0
240	20240702	164200	206536550	16640	16640	16640	16640	0
241	20240702	164100	206536550	16640	16640	16640	16640	0
242	20240702	164000	206536550	16640	16640	16640	16640	310
243	20240702	163900	206536550	16640	16640	16640	16640	0
244	20240702	163800	206536550	16640	16640	16640	16640	0
245	20240702	163700	206536550	16640	16640	16640	16640	0
246	20240702	163600	206536550	16640	16640	16640	16640	0
247	20240702	163500	206536550	16640	16640	16640	16640	0
248	20240702	163400	206536550	16640	16640	16640	16640	0
249	20240702	163300	206536550	16640	16640	16640	16640	0
250	20240702	163200	206536550	16640	16640	16640	16640	0
251	20240702	163100	206536550	16640	16640	16640	16640	0
252	20240702	163000	206536550	16640	16640	16640	16640	0
253	20240702	162900	206536550	16640	16640	16640	16640	0
254	20240702	162800	206536550	16640	16640	16640	16640	0
255	20240702	162700	206536550	16640	16640	16640	16640	0
256	20240702	162600	206536550	16640	16640	16640	16640	0
257	20240702	162500	206536550	16640	16640	16640	16640	0
258	20240702	162400	206536550	16640	16640	16640	16640	0
259	20240702	162300	206536550	16640	16640	16640	16640	0
260	20240702	162200	206536550	16640	16640	16640	16640	0
261	20240702	162100	206536550	16640	16640	16640	16640	0
262	20240702	162000	206536550	16640	16640	16640	16640	0
263	20240702	161900	206536550	16640	16640	16640	16640	0
264	20240702	161800	206536550	16640	16640	16640	16640	0
265	20240702	161700	206536550	16640	16640	16640	16640	0
266	20240702	161600	206536550	16640	16640	16640	16640	0
267	20240702	161500	206536550	16640	16640	16640	16640	0
268	20240702	161400	206536550	16640	16640	16640	16640	0
269	20240702	161300	206536550	16640	16640	16640	16640	0
270	20240702	161200	206536550	16640	16640	16640	16640	0
271	20240702	161100	206536550	16640	16640	16640	16640	0
272	20240702	161000	206536550	16640	16640	16640	16640	310
273	20240702	160900	206536550	16640	16640	16640	16640	0
274	20240702	160800	206536550	16640	16640	16640	16640	0
275	20240702	160700	206536550	16640	16640	16640	16640	0
276	20240702	160600	206536550	16640	16640	16640	16640	0
277	20240702	160500	206536550	16640	16640	16640	16640	0
278	20240702	160400	206536550	16640	16640	16640	16640	0
279	20240702	160300	206536550	16640	16640	16640	16640	0
280	20240702	160200	206536550	16640	16640	16640	16640	0
281	20240702	160100	206536550	16640	16640	16640	16640	0
282	20240702	160000	206536550	16640	16640	16640	16640	0
283	20240702	155900	206536550	16640	16640	16640	16640	0
284	20240702	155800	206536550	16640	16640	16640	16640	0
285	20240702	155700	206536550	16640	16640	16640	16640	0
286	20240702	155600	206536550	16640	16640	16640	16640	0
287	20240702	155500	206536550	16640	16640	16640	16640	0
288	20240702	155400	206536550	16640	16640	16640	16640	0
289	20240702	155300	206536550	16640	16640	16640	16640	0
290	20240702	155200	206536550	16640	16640	16640	16640	0
291	20240702	155100	206536550	16640	16640	16640	16640	0
292	20240702	155000	206536550	16640	16640	16640	16640	0
293	20240702	154900	206536550	16640	16640	16640	16640	0
294	20240702	154800	206536550	16640	16640	16640	16640	0
295	20240702	154700	206536550	16640	16640	16640	16640	0
296	20240702	154600	206536550	16640	16640	16640	16640	0
297	20240702	154500	206536550	16640	16640	16640	16640	0
298	20240702	154400	206536550	16640	16640	16640	16640	0
299	20240702	154300	206536550	16640	16640	16640	16640	0
300	20240702	154200	206536550	16640	16640	16640	16640	0
301	20240702	154100	206536550	16640	16640	16640	16640	0
302	20240702	154000	206536550	16640	16640	16640	16640	310
303	20240702	153900	206536550	16640	16640	16640	16640	0
304	20240702	153800	206536550	16640	16640	16640	16640	0
305	20240702	153700	206536550	16640	16640	16640	16640	0
306	20240702	153600	206536550	16640	16640	16640	16640	0
307	20240702	153500	206536550	16640	16640	16640	16640	0
308	20240702	153400	206536550	16640	16640	16640	16640	0
309	20240702	153300	206536550	16640	16640	16640	16640	0
310	20240702	153200	206536550	16640	16640	16640	16640	0
311	20240702	153100	206536550	16640	16640	16640	16640	0
312	20240702	153000	206536550	16640	16640	16640	16640	310
313	20240702	152900	201378150	16640	16640	16640	16640	0
314	20240702	152800	201378150	16640	16640	16640	16640	0
315	20240702	152700	201378150	16640	16640	16640	16640	0
316	20240702	152600	201378150	16640	16640	16640	16640	0
317	20240702	152500	201378150	16640	16640	16640	16640	0
318	20240702	152400	201378150	16640	16640	16640	16640	0
319	20240702	152300	201378150	16640	16640	16640	16640	0
320	20240702	152200	201378150	16640	16640	16640	16640	0
321	20240702	152100	201378150	16640	16640	16640	16640	0
322	20240702	152000	201378150	16640	16640	16640	16640	0
323	20240702	151900	201378150	16640	16640	16640	16640	2
324	20240702	151800	201344870	16700	16700	16700	16700	3
325	20240702	151700	201294770	16640	16660	16660	16640	56
326	20240702	151600	200362560	16660	16660	16660	16660	30
327	20240702	151500	199862760	16670	16670	16670	16670	8
328	20240702	151400	199729400	16770	16770	16770	16770	0
329	20240702	151300	199729400	16770	16770	16770	16770	0
330	20240702	151200	199729400	16770	16770	16770	16770	0
331	20240702	151100	199729400	16770	16770	16770	16770	1
332	20240702	151000	199712630	16670	16670	16670	16670	1
333	20240702	150900	199695960	16780	16780	16780	16770	4
334	20240702	150800	199628850	16670	16670	16670	16670	0
335	20240702	150700	199628850	16670	16670	16670	16670	1
336	20240702	150600	199612180	16660	16660	16660	16660	0
337	20240702	150500	199612180	16660	16660	16660	16660	0
338	20240702	150400	199612180	16660	16670	16670	16660	10
339	20240702	150300	199445510	16670	16670	16670	16670	3
340	20240702	150200	199395500	16720	16720	16720	16720	0
341	20240702	150100	199395500	16720	16720	16720	16720	0
342	20240702	150000	199395500	16720	16720	16720	16720	4
343	20240702	145900	199328620	16720	16720	16720	16720	0
344	20240702	145800	199328620	16720	16760	16760	16720	5
345	20240702	145700	199244860	16780	16780	16780	16780	0
346	20240702	145600	199244860	16780	16780	16780	16780	0
347	20240702	145500	199244860	16780	16780	16780	16780	61
348	20240702	145400	198221280	16870	16870	16870	16870	0
349	20240702	145300	198221280	16870	16870	16870	16870	0
350	20240702	145200	198221280	16870	16870	16870	16870	0
351	20240702	145100	198221280	16870	16870	16870	16870	0
352	20240702	145000	198221280	16870	16870	16870	16870	0
353	20240702	144900	198221280	16870	16870	16870	16870	0
354	20240702	144800	198221280	16870	16870	16870	16870	0
355	20240702	144700	198221280	16870	16870	16870	16870	0
356	20240702	144600	198221280	16870	16870	16870	16870	0
357	20240702	144500	198221280	16870	16870	16870	16870	0
358	20240702	144400	198221280	16870	16870	16870	16870	0
359	20240702	144300	198221280	16870	16870	16870	16870	0
360	20240702	144200	198221280	16870	16870	16870	16870	0
361	20240702	144100	198221280	16870	16890	16890	16870	40
362	20240702	144000	197546080	16890	16890	16890	16890	0
363	20240702	143900	197546080	16890	16890	16890	16890	0
364	20240702	143800	197546080	16890	16890	16890	16890	0
365	20240702	143700	197546080	16890	16890	16890	16890	0
366	20240702	143600	197546080	16890	16890	16890	16890	0
367	20240702	143500	197546080	16890	16890	16890	16890	6
368	20240702	143400	197444740	16890	16890	16890	16890	0
369	20240702	143300	197444740	16890	16790	16890	16790	140
370	20240702	143200	195092640	16790	16790	16790	16790	50
371	20240702	143100	194253140	16790	16790	16790	16790	0
372	20240702	143000	194253140	16790	16580	16800	16580	654
373	20240702	142900	183367820	16560	16560	16560	16560	1
374	20240702	142800	183351260	16560	16560	16560	16560	137
375	20240702	142700	181082540	16560	16560	16560	16560	0
376	20240702	142600	181082540	16560	16560	16560	16560	0
377	20240702	142500	181082540	16560	16560	16560	16560	0
378	20240702	142400	181082540	16560	16560	16560	16560	0
379	20240702	142300	181082540	16560	16560	16560	16560	0
380	20240702	142200	181082540	16560	16560	16560	16560	0
381	20240702	142100	181082540	16560	16560	16560	16560	0
382	20240702	142000	181082540	16560	16560	16560	16560	20
383	20240702	141900	180751340	16560	16560	16560	16560	0
384	20240702	141800	180751340	16560	16560	16560	16560	50
385	20240702	141700	179923340	16560	16560	16560	16560	7
386	20240702	141600	179807420	16560	16560	16560	16560	18
387	20240702	141500	179509340	16560	16560	16560	16560	0
388	20240702	141400	179509340	16560	16560	16560	16560	0
389	20240702	141300	179509340	16560	16560	16560	16560	0
390	20240702	141200	179509340	16560	16560	16560	16560	0
391	20240702	141100	179509340	16560	16560	16560	16560	0
392	20240702	141000	179509340	16560	16560	16560	16560	4
393	20240702	140900	179443100	16550	16550	16550	16550	10
394	20240702	140800	179277600	16560	16560	16560	16560	36
395	20240702	140700	178681440	16560	16550	16560	16550	687
396	20240702	140600	167311510	16560	16560	16560	16560	0
397	20240702	140500	167311510	16560	16560	16560	16560	1
398	20240702	140400	167294950	16550	16550	16550	16550	1
399	20240702	140300	167278400	16550	16550	16550	16550	3
400	20240702	140200	167228750	16550	16550	16550	16550	37
401	20240702	140100	166616400	16560	16560	16560	16560	2
402	20240702	140000	166583280	16560	16570	16570	16560	170
403	20240702	135900	163766660	16580	16580	16580	16580	0
404	20240702	135800	163766660	16580	16580	16580	16580	0
405	20240702	135700	163766660	16580	16580	16580	16580	0
406	20240702	135600	163766660	16580	16580	16580	16580	10
407	20240702	135500	163600860	16570	16580	16580	16570	43
408	20240702	135400	162888220	16600	16580	16600	16580	9
409	20240702	135300	162738980	16600	16600	16600	16600	1
410	20240702	135200	162722380	16580	16580	16580	16580	0
411	20240702	135100	162722380	16580	16580	16580	16580	3
412	20240702	135000	162672640	16560	16560	16560	16560	0
413	20240702	134900	162672640	16560	16560	16560	16560	0
414	20240702	134800	162672640	16560	16560	16560	16560	0
415	20240702	134700	162672640	16560	16560	16560	16560	0
416	20240702	134600	162672640	16560	16560	16560	16560	0
417	20240702	134500	162672640	16560	16560	16560	16560	0
418	20240702	134400	162672640	16560	16560	16560	16560	0
419	20240702	134300	162672640	16560	16560	16560	16560	0
420	20240702	134200	162672640	16560	16580	16580	16560	282
421	20240702	134100	158001090	16600	16600	16600	16600	0
422	20240702	134000	158001090	16600	16600	16600	16600	0
423	20240702	133900	158001090	16600	16600	16600	16600	0
424	20240702	133800	158001090	16600	16600	16600	16600	0
425	20240702	133700	158001090	16600	16600	16600	16600	0
426	20240702	133600	158001090	16600	16600	16600	16600	0
427	20240702	133500	158001090	16600	16600	16600	16600	0
428	20240702	133400	158001090	16600	16600	16600	16600	0
429	20240702	133300	158001090	16600	16600	16600	16600	0
430	20240702	133200	158001090	16600	16590	16600	16590	37
431	20240702	133100	157386960	16570	16570	16570	16570	0
432	20240702	133000	157386960	16570	16570	16570	16570	0
433	20240702	132900	157386960	16570	16570	16570	16570	0
434	20240702	132800	157386960	16570	16570	16570	16570	13
435	20240702	132700	157171550	16590	16590	16590	16590	0
436	20240702	132600	157171550	16590	16600	16600	16590	181
437	20240702	132500	154168620	16590	16590	16590	16590	0
438	20240702	132400	154168620	16590	16590	16590	16590	0
439	20240702	132300	154168620	16590	16590	16590	16590	0
440	20240702	132200	154168620	16590	16590	16590	16590	0
441	20240702	132100	154168620	16590	16590	16590	16590	0
442	20240702	132000	154168620	16590	16590	16590	16590	209
443	20240702	131900	150701310	16590	16600	16600	16590	12
444	20240702	131800	150502210	16600	16600	16600	16600	0
445	20240702	131700	150502210	16600	16600	16600	16600	0
446	20240702	131600	150502210	16600	16600	16600	16600	0
447	20240702	131500	150502210	16600	16600	16600	16600	0
448	20240702	131400	150502210	16600	16600	16600	16600	0
449	20240702	131300	150502210	16600	16600	16600	16600	0
450	20240702	131200	150502210	16600	16600	16600	16600	0
451	20240702	131100	150502210	16600	16600	16600	16600	0
452	20240702	131000	150502210	16600	16600	16600	16600	0
453	20240702	130900	150502210	16600	16600	16600	16600	0
454	20240702	130800	150502210	16600	16600	16600	16600	0
455	20240702	130700	150502210	16600	16600	16600	16600	0
456	20240702	130600	150502210	16600	16600	16600	16600	0
457	20240702	130500	150502210	16600	16590	16600	16590	149
458	20240702	130400	148028860	16600	16600	16600	16600	0
459	20240702	130300	148028860	16600	16600	16600	16600	0
460	20240702	130200	148028860	16600	16600	16600	16600	0
461	20240702	130100	148028860	16600	16600	16600	16590	105
462	20240702	130000	146285900	16600	16600	16600	16600	0
463	20240702	125900	146285900	16600	16600	16600	16600	5
464	20240702	125800	146202900	16600	16600	16600	16600	9
465	20240702	125700	146053500	16600	16600	16600	16600	0
466	20240702	125600	146053500	16600	16600	16600	16600	0
467	20240702	125500	146053500	16600	16600	16600	16600	1
468	20240702	125400	146036900	16600	16600	16600	16600	14
469	20240702	125300	145804500	16600	16600	16600	16600	0
470	20240702	125200	145804500	16600	16600	16600	16600	40
471	20240702	125100	145140500	16600	16600	16600	16600	15
472	20240702	125000	144891500	16600	16600	16600	16600	6
473	20240702	124900	144791900	16600	16600	16600	16600	52
474	20240702	124800	143928700	16590	16590	16590	16590	0
475	20240702	124700	143928700	16590	16590	16590	16590	0
476	20240702	124600	143928700	16590	16590	16590	16590	0
477	20240702	124500	143928700	16590	16590	16590	16590	0
478	20240702	124400	143928700	16590	16590	16590	16590	0
479	20240702	124300	143928700	16590	16590	16590	16590	0
480	20240702	124200	143928700	16590	16610	16610	16590	1344
481	20240702	124100	121616940	16620	16620	16620	16620	0
482	20240702	124000	121616940	16620	16620	16620	16620	0
483	20240702	123900	121616940	16620	16620	16620	16620	0
484	20240702	123800	121616940	16620	16620	16620	16620	0
485	20240702	123700	121616940	16620	16620	16620	16620	0
486	20240702	123600	121616940	16620	16620	16620	16620	0
487	20240702	123500	121616940	16620	16620	16620	16620	0
488	20240702	123400	121616940	16620	16620	16620	16620	0
489	20240702	123300	121616940	16620	16650	16650	16620	15
490	20240702	123200	121367550	16650	16660	16660	16650	66
491	20240702	123100	120268530	16660	16660	16660	16660	1
492	20240702	123000	120251870	16650	16650	16650	16650	0
493	20240702	122900	120251870	16650	16650	16650	16650	0
494	20240702	122800	120251870	16650	16650	16650	16650	0
495	20240702	122700	120251870	16650	16650	16650	16650	0
496	20240702	122600	120251870	16650	16650	16650	16650	0
497	20240702	122500	120251870	16650	16650	16650	16650	0
498	20240702	122400	120251870	16650	16650	16650	16650	0
499	20240702	122300	120251870	16650	16650	16650	16650	0
500	20240702	122200	120251870	16650	16650	16650	16650	0
501	20240702	122100	120251870	16650	16650	16650	16650	0
502	20240702	122000	120251870	16650	16650	16650	16650	0
503	20240702	121900	120251870	16650	16650	16650	16650	0
504	20240702	121800	120251870	16650	16650	16650	16650	0
505	20240702	121700	120251870	16650	16680	16680	16650	8
506	20240702	121600	120118550	16700	16700	16700	16700	0
507	20240702	121500	120118550	16700	16700	16700	16700	0
508	20240702	121400	120118550	16700	16700	16700	16700	0
509	20240702	121300	120118550	16700	16700	16700	16700	0
510	20240702	121200	120118550	16700	16700	16700	16700	100
511	20240702	121100	118448550	16700	16700	16700	16700	0
512	20240702	121000	118448550	16700	16700	16700	16700	0
513	20240702	120900	118448550	16700	16700	16700	16700	0
514	20240702	120800	118448550	16700	16700	16700	16700	0
515	20240702	120700	118448550	16700	16700	16700	16700	0
516	20240702	120600	118448550	16700	16700	16700	16700	0
517	20240702	120500	118448550	16700	16700	16700	16700	0
518	20240702	120400	118448550	16700	16700	16700	16700	0
519	20240702	120300	118448550	16700	16700	16700	16700	0
520	20240702	120200	118448550	16700	16700	16700	16700	0
521	20240702	120100	118448550	16700	16700	16700	16700	0
522	20240702	120000	118448550	16700	16700	16700	16700	0
523	20240702	115900	118448550	16700	16700	16700	16700	0
524	20240702	115800	118448550	16700	16700	16700	16700	0
525	20240702	115700	118448550	16700	16700	16700	16700	0
526	20240702	115600	118448550	16700	16700	16700	16700	100
527	20240702	115500	116778550	16790	16790	16790	16790	0
528	20240702	115400	116778550	16790	16790	16790	16790	0
529	20240702	115300	116778550	16790	16790	16790	16790	0
530	20240702	115200	116778550	16790	16790	16790	16790	0
531	20240702	115100	116778550	16790	16790	16790	16790	0
532	20240702	115000	116778550	16790	16790	16790	16790	0
533	20240702	114900	116778550	16790	16790	16790	16790	0
534	20240702	114800	116778550	16790	16790	16790	16790	0
535	20240702	114700	116778550	16790	16790	16790	16790	0
536	20240702	114600	116778550	16790	16790	16790	16790	0
537	20240702	114500	116778550	16790	16790	16790	16790	10
538	20240702	114400	116610650	16790	16790	16790	16790	0
539	20240702	114300	116610650	16790	16790	16790	16790	0
540	20240702	114200	116610650	16790	16790	16790	16790	23
541	20240702	114100	116224480	16790	16790	16790	16790	0
542	20240702	114000	116224480	16790	16790	16790	16790	0
543	20240702	113900	116224480	16790	16790	16790	16790	0
544	20240702	113800	116224480	16790	16790	16790	16790	0
545	20240702	113700	116224480	16790	16790	16790	16790	0
546	20240702	113600	116224480	16790	16790	16790	16790	0
547	20240702	113500	116224480	16790	16790	16790	16790	0
548	20240702	113400	116224480	16790	16790	16790	16790	0
549	20240702	113300	116224480	16790	16790	16790	16790	0
550	20240702	113200	116224480	16790	16790	16790	16790	0
551	20240702	113100	116224480	16790	16790	16790	16790	0
552	20240702	113000	116224480	16790	16790	16790	16790	1
553	20240702	112900	116207690	16690	16690	16690	16690	2
554	20240702	112800	116174310	16690	16690	16690	16690	0
555	20240702	112700	116174310	16690	16690	16690	16690	1
556	20240702	112600	116157620	16690	16690	16690	16690	0
557	20240702	112500	116157620	16690	16690	16690	16690	0
558	20240702	112400	116157620	16690	16690	16690	16690	0
559	20240702	112300	116157620	16690	16690	16690	16690	0
560	20240702	112200	116157620	16690	16690	16690	16690	0
561	20240702	112100	116157620	16690	16690	16690	16690	0
562	20240702	112000	116157620	16690	16690	16690	16690	0
563	20240702	111900	116157620	16690	16690	16690	16690	0
564	20240702	111800	116157620	16690	16690	16690	16690	0
565	20240702	111700	116157620	16690	16690	16690	16690	0
566	20240702	111600	116157620	16690	16690	16690	16690	1
567	20240702	111500	116140930	16690	16690	16690	16690	0
568	20240702	111400	116140930	16690	16690	16690	16690	72
569	20240702	111300	114939250	16690	16690	16690	16690	14
570	20240702	111200	114705590	16690	16690	16690	16690	0
571	20240702	111100	114705590	16690	16690	16690	16690	0
572	20240702	111000	114705590	16690	16690	16690	16690	0
573	20240702	110900	114705590	16690	16640	16690	16600	522
574	20240702	110800	106035660	16600	16600	16600	16600	0
575	20240702	110700	106035660	16600	16600	16600	16600	0
576	20240702	110600	106035660	16600	16730	16730	16600	360
577	20240702	110500	100053790	16880	16880	16880	16880	0
578	20240702	110400	100053790	16880	16880	16880	16880	0
579	20240702	110300	100053790	16880	16880	16880	16880	1
580	20240702	110200	100036910	16870	16870	16870	16870	0
581	20240702	110100	100036910	16870	16870	16870	16870	0
582	20240702	110000	100036910	16870	16870	16870	16870	0
583	20240702	105900	100036910	16870	16870	16870	16870	1
584	20240702	105800	100020040	16870	16870	16870	16870	0
585	20240702	105700	100020040	16870	16870	16870	16870	0
586	20240702	105600	100020040	16870	16870	16870	16870	1
587	20240702	105500	100003170	16840	16710	16840	16710	2
588	20240702	105400	99969620	16880	16880	16880	16880	0
589	20240702	105300	99969620	16880	16880	16880	16880	0
590	20240702	105200	99969620	16880	16880	16880	16880	0
591	20240702	105100	99969620	16880	16880	16880	16880	0
592	20240702	105000	99969620	16880	16880	16880	16880	0
593	20240702	104900	99969620	16880	16880	16880	16880	0
594	20240702	104800	99969620	16880	16880	16880	16880	0
595	20240702	104700	99969620	16880	16880	16880	16880	0
596	20240702	104600	99969620	16880	16880	16880	16880	0
597	20240702	104500	99969620	16880	16880	16880	16880	0
598	20240702	104400	99969620	16880	16880	16880	16880	0
599	20240702	104300	99969620	16880	16880	16880	16880	0
600	20240702	104200	99969620	16880	16880	16880	16880	0
601	20240702	104100	99969620	16880	16870	16880	16870	42
602	20240702	104000	99260930	16700	16700	16700	16700	25
603	20240702	103900	98843430	16700	16700	16700	16700	1
604	20240702	103800	98826730	16900	16900	16900	16900	0
605	20240702	103700	98826730	16900	16900	16900	16900	0
606	20240702	103600	98826730	16900	16900	16900	16900	0
607	20240702	103500	98826730	16900	16900	16900	16900	0
608	20240702	103400	98826730	16900	16900	16900	16900	0
609	20240702	103300	98826730	16900	16880	16900	16880	177
610	20240702	103200	95835670	16920	16920	16920	16920	0
611	20240702	103100	95835670	16920	16920	16920	16920	0
612	20240702	103000	95835670	16920	16920	16920	16920	0
613	20240702	102900	95835670	16920	16920	16920	16920	0
614	20240702	102800	95835670	16920	16920	16920	16920	0
615	20240702	102700	95835670	16920	16920	16920	16920	0
616	20240702	102600	95835670	16920	16920	16920	16920	0
617	20240702	102500	95835670	16920	16920	16920	16920	0
618	20240702	102400	95835670	16920	16920	16920	16920	0
619	20240702	102300	95835670	16920	16920	16920	16920	0
620	20240702	102200	95835670	16920	16920	16920	16920	0
621	20240702	102100	95835670	16920	16920	16920	16920	0
622	20240702	102000	95835670	16920	16920	16920	16920	0
623	20240702	101900	95835670	16920	16920	16920	16920	0
624	20240702	101800	95835670	16920	16920	16920	16920	0
625	20240702	101700	95835670	16920	16920	16920	16920	0
626	20240702	101600	95835670	16920	16920	16920	16920	1
627	20240702	101500	95818750	16950	16950	16950	16950	0
628	20240702	101400	95818750	16950	16950	16950	16950	0
629	20240702	101300	95818750	16950	16950	16950	16950	0
630	20240702	101200	95818750	16950	16950	16950	16950	0
631	20240702	101100	95818750	16950	16950	16950	16950	0
632	20240702	101000	95818750	16950	16950	16950	16950	0
633	20240702	100900	95818750	16950	16950	16950	16950	0
634	20240702	100800	95818750	16950	16950	16950	16950	0
635	20240702	100700	95818750	16950	16950	16950	16950	0
636	20240702	100600	95818750	16950	16950	16950	16950	0
637	20240702	100500	95818750	16950	16950	16950	16950	0
638	20240702	100400	95818750	16950	16950	16950	16950	0
639	20240702	100300	95818750	16950	16950	16950	16950	0
640	20240702	100200	95818750	16950	16950	16950	16950	2
641	20240702	100100	95784850	16950	16950	16950	16950	58
642	20240702	100000	94801750	16950	16950	16950	16950	1
643	20240702	095900	94784800	16970	16970	16970	16970	0
644	20240702	095800	94784800	16970	16970	16970	16970	0
645	20240702	095700	94784800	16970	16970	16970	16970	0
646	20240702	095600	94784800	16970	16970	16970	16970	0
647	20240702	095500	94784800	16970	16970	16970	16970	10
648	20240702	095400	94615100	16980	16980	16980	16980	1
649	20240702	095300	94598120	16690	16690	16690	16690	0
650	20240702	095200	94598120	16690	17000	17000	16690	107
651	20240702	095100	92781290	17010	16670	17010	16670	300
652	20240702	095000	87736060	16670	16630	16670	16630	101
653	20240702	094900	86055630	16550	16550	16550	16550	0
654	20240702	094800	86055630	16550	16600	16600	16550	618
655	20240702	094700	75824440	16690	16690	16690	16690	0
656	20240702	094600	75824440	16690	16690	16690	16690	0
657	20240702	094500	75824440	16690	16690	16690	16690	1
658	20240702	094400	75807750	16600	16600	16600	16600	193
659	20240702	094300	72603950	16550	16590	16600	16550	220
660	20240702	094200	68960930	16600	16600	16600	16600	27
661	20240702	094100	68512730	16600	16610	16610	16600	40
662	20240702	094000	67848650	16600	16600	16600	16600	9
663	20240702	093900	67699250	16600	16600	16600	16600	2
664	20240702	093800	67666050	16600	16610	16610	16600	130
665	20240702	093700	65507690	16620	16620	16620	16620	50
666	20240702	093600	64676690	16680	16620	16680	16620	30
667	20240702	093500	64177370	16640	16640	16640	16640	15
668	20240702	093400	63927770	16660	16660	16660	16650	35
669	20240702	093300	63344830	16670	16700	16700	16670	1014
670	20240702	093200	46411390	16700	16680	16790	16680	1113
671	20240702	093100	27823550	16680	16750	16750	16680	1086
672	20240702	093000	9682170	16760	16760	16760	16760	0
673	20240702	092900	9682170	16760	16790	16790	16760	87
674	20240702	092800	8223790	16800	16800	16800	16800	0
675	20240702	092700	8223790	16800	16800	16800	16800	0
676	20240702	092600	8223790	16800	16800	16800	16800	1
677	20240702	092500	8206990	16780	16780	16780	16780	0
678	20240702	092400	8206990	16780	16780	16780	16780	0
679	20240702	092300	8206990	16780	16780	16780	16780	0
680	20240702	092200	8206990	16780	16780	16780	16780	0
681	20240702	092100	8206990	16780	16780	16780	16780	0
682	20240702	092000	8206990	16780	16780	16780	16780	172
683	20240702	091900	5320830	16780	16780	16780	16780	0
684	20240702	091800	5320830	16780	16780	16780	16780	1
685	20240702	091700	5304050	16790	16790	16790	16790	30
686	20240702	091600	4800350	16790	16790	16790	16790	1
687	20240702	091500	4783560	16800	16800	16800	16800	0
688	20240702	091400	4783560	16800	16800	16800	16800	2
689	20240702	091300	4749960	16800	16800	16800	16800	0
690	20240702	091200	4749960	16800	16800	16800	16800	0
691	20240702	091100	4749960	16800	16800	16800	16800	0
692	20240702	091000	4749960	16800	16800	16800	16800	0
693	20240702	090900	4749960	16800	16800	16800	16800	138
694	20240702	090800	2431560	16830	16830	16830	16830	4
695	20240702	090700	2364240	16840	16840	16840	16840	0
696	20240702	090600	2364240	16840	16840	16840	16840	10
697	20240702	090500	2195840	16840	16840	16840	16840	11
698	20240702	090400	2010600	17100	16920	17100	16750	85
699	20240702	090300	577940	17160	17160	17160	17160	2
700	20240702	090200	543620	17170	17150	17170	16880	16
701	20240702	090100	270080	16880	16880	16880	16880	0
702	20240702	090000	270080	16880	16880	16880	16880	16