KissMeData/210120/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204800	124737980	12850	12850	12850	12850	1049
3	20240702	204700	124737980	12850	12850	12850	12850	0
4	20240702	204600	124737980	12850	12850	12850	12850	0
5	20240702	204500	124737980	12850	12850	12850	12850	0
6	20240702	204400	124737980	12850	12850	12850	12850	0
7	20240702	204300	124737980	12850	12850	12850	12850	0
8	20240702	204200	124737980	12850	12850	12850	12850	0
9	20240702	204100	124737980	12850	12850	12850	12850	0
10	20240702	204000	124737980	12850	12850	12850	12850	0
11	20240702	203900	124737980	12850	12850	12850	12850	0
12	20240702	203800	124737980	12850	12850	12850	12850	0
13	20240702	203700	124737980	12850	12850	12850	12850	0
14	20240702	203600	124737980	12850	12850	12850	12850	0
15	20240702	203500	124737980	12850	12850	12850	12850	0
16	20240702	203400	124737980	12850	12850	12850	12850	0
17	20240702	203300	124737980	12850	12850	12850	12850	0
18	20240702	203200	124737980	12850	12850	12850	12850	0
19	20240702	203100	124737980	12850	12850	12850	12850	0
20	20240702	203000	124737980	12850	12850	12850	12850	0
21	20240702	202900	124737980	12850	12850	12850	12850	0
22	20240702	202800	124737980	12850	12850	12850	12850	0
23	20240702	202700	124737980	12850	12850	12850	12850	0
24	20240702	202600	124737980	12850	12850	12850	12850	0
25	20240702	202500	124737980	12850	12850	12850	12850	0
26	20240702	202400	124737980	12850	12850	12850	12850	0
27	20240702	202300	124737980	12850	12850	12850	12850	0
28	20240702	202200	124737980	12850	12850	12850	12850	0
29	20240702	202100	124737980	12850	12850	12850	12850	0
30	20240702	202000	124737980	12850	12850	12850	12850	0
31	20240702	201900	124737980	12850	12850	12850	12850	0
32	20240702	201800	124737980	12850	12850	12850	12850	1049
33	20240702	201700	124737980	12850	12850	12850	12850	0
34	20240702	201600	124737980	12850	12850	12850	12850	0
35	20240702	201500	124737980	12850	12850	12850	12850	0
36	20240702	201400	124737980	12850	12850	12850	12850	0
37	20240702	201300	124737980	12850	12850	12850	12850	0
38	20240702	201200	124737980	12850	12850	12850	12850	0
39	20240702	201100	124737980	12850	12850	12850	12850	0
40	20240702	201000	124737980	12850	12850	12850	12850	0
41	20240702	200900	124737980	12850	12850	12850	12850	0
42	20240702	200800	124737980	12850	12850	12850	12850	0
43	20240702	200700	124737980	12850	12850	12850	12850	0
44	20240702	200600	124737980	12850	12850	12850	12850	0
45	20240702	200500	124737980	12850	12850	12850	12850	0
46	20240702	200400	124737980	12850	12850	12850	12850	0
47	20240702	200300	124737980	12850	12850	12850	12850	0
48	20240702	200200	124737980	12850	12850	12850	12850	0
49	20240702	200100	124737980	12850	12850	12850	12850	0
50	20240702	200000	124737980	12850	12850	12850	12850	0
51	20240702	195900	124737980	12850	12850	12850	12850	0
52	20240702	195800	124737980	12850	12850	12850	12850	0
53	20240702	195700	124737980	12850	12850	12850	12850	0
54	20240702	195600	124737980	12850	12850	12850	12850	0
55	20240702	195500	124737980	12850	12850	12850	12850	0
56	20240702	195400	124737980	12850	12850	12850	12850	0
57	20240702	195300	124737980	12850	12850	12850	12850	0
58	20240702	195200	124737980	12850	12850	12850	12850	0
59	20240702	195100	124737980	12850	12850	12850	12850	0
60	20240702	195000	124737980	12850	12850	12850	12850	0
61	20240702	194900	124737980	12850	12850	12850	12850	0
62	20240702	194800	124737980	12850	12850	12850	12850	1049
63	20240702	194700	124737980	12850	12850	12850	12850	0
64	20240702	194600	124737980	12850	12850	12850	12850	0
65	20240702	194500	124737980	12850	12850	12850	12850	0
66	20240702	194400	124737980	12850	12850	12850	12850	0
67	20240702	194300	124737980	12850	12850	12850	12850	0
68	20240702	194200	124737980	12850	12850	12850	12850	0
69	20240702	194100	124737980	12850	12850	12850	12850	0
70	20240702	194000	124737980	12850	12850	12850	12850	0
71	20240702	193900	124737980	12850	12850	12850	12850	0
72	20240702	193800	124737980	12850	12850	12850	12850	0
73	20240702	193700	124737980	12850	12850	12850	12850	0
74	20240702	193600	124737980	12850	12850	12850	12850	0
75	20240702	193500	124737980	12850	12850	12850	12850	0
76	20240702	193400	124737980	12850	12850	12850	12850	0
77	20240702	193300	124737980	12850	12850	12850	12850	0
78	20240702	193200	124737980	12850	12850	12850	12850	0
79	20240702	193100	124737980	12850	12850	12850	12850	0
80	20240702	193000	124737980	12850	12850	12850	12850	0
81	20240702	192900	124737980	12850	12850	12850	12850	0
82	20240702	192800	124737980	12850	12850	12850	12850	0
83	20240702	192700	124737980	12850	12850	12850	12850	0
84	20240702	192600	124737980	12850	12850	12850	12850	0
85	20240702	192500	124737980	12850	12850	12850	12850	0
86	20240702	192400	124737980	12850	12850	12850	12850	0
87	20240702	192300	124737980	12850	12850	12850	12850	0
88	20240702	192200	124737980	12850	12850	12850	12850	0
89	20240702	192100	124737980	12850	12850	12850	12850	0
90	20240702	192000	124737980	12850	12850	12850	12850	0
91	20240702	191900	124737980	12850	12850	12850	12850	0
92	20240702	191800	124737980	12850	12850	12850	12850	1049
93	20240702	191700	124737980	12850	12850	12850	12850	0
94	20240702	191600	124737980	12850	12850	12850	12850	0
95	20240702	191500	124737980	12850	12850	12850	12850	0
96	20240702	191400	124737980	12850	12850	12850	12850	0
97	20240702	191300	124737980	12850	12850	12850	12850	0
98	20240702	191200	124737980	12850	12850	12850	12850	0
99	20240702	191100	124737980	12850	12850	12850	12850	0
100	20240702	191000	124737980	12850	12850	12850	12850	0
101	20240702	190900	124737980	12850	12850	12850	12850	0
102	20240702	190800	124737980	12850	12850	12850	12850	0
103	20240702	190700	124737980	12850	12850	12850	12850	0
104	20240702	190600	124737980	12850	12850	12850	12850	0
105	20240702	190500	124737980	12850	12850	12850	12850	0
106	20240702	190400	124737980	12850	12850	12850	12850	0
107	20240702	190300	124737980	12850	12850	12850	12850	0
108	20240702	190200	124737980	12850	12850	12850	12850	0
109	20240702	190100	124737980	12850	12850	12850	12850	0
110	20240702	190000	124737980	12850	12850	12850	12850	0
111	20240702	185900	124737980	12850	12850	12850	12850	0
112	20240702	185800	124737980	12850	12850	12850	12850	0
113	20240702	185700	124737980	12850	12850	12850	12850	0
114	20240702	185600	124737980	12850	12850	12850	12850	0
115	20240702	185500	124737980	12850	12850	12850	12850	0
116	20240702	185400	124737980	12850	12850	12850	12850	0
117	20240702	185300	124737980	12850	12850	12850	12850	0
118	20240702	185200	124737980	12850	12850	12850	12850	0
119	20240702	185100	124737980	12850	12850	12850	12850	0
120	20240702	185000	124737980	12850	12850	12850	12850	0
121	20240702	184900	124737980	12850	12850	12850	12850	0
122	20240702	184800	124737980	12850	12850	12850	12850	1049
123	20240702	184700	124737980	12850	12850	12850	12850	0
124	20240702	184600	124737980	12850	12850	12850	12850	0
125	20240702	184500	124737980	12850	12850	12850	12850	0
126	20240702	184400	124737980	12850	12850	12850	12850	0
127	20240702	184300	124737980	12850	12850	12850	12850	0
128	20240702	184200	124737980	12850	12850	12850	12850	0
129	20240702	184100	124737980	12850	12850	12850	12850	0
130	20240702	184000	124737980	12850	12850	12850	12850	0
131	20240702	183900	124737980	12850	12850	12850	12850	0
132	20240702	183800	124737980	12850	12850	12850	12850	0
133	20240702	183700	124737980	12850	12850	12850	12850	0
134	20240702	183600	124737980	12850	12850	12850	12850	0
135	20240702	183500	124737980	12850	12850	12850	12850	0
136	20240702	183400	124737980	12850	12850	12850	12850	0
137	20240702	183300	124737980	12850	12850	12850	12850	0
138	20240702	183200	124737980	12850	12850	12850	12850	0
139	20240702	183100	124737980	12850	12850	12850	12850	0
140	20240702	183000	124737980	12850	12850	12850	12850	0
141	20240702	182900	124737980	12850	12850	12850	12850	0
142	20240702	182800	124737980	12850	12850	12850	12850	0
143	20240702	182700	124737980	12850	12850	12850	12850	0
144	20240702	182600	124737980	12850	12850	12850	12850	0
145	20240702	182500	124737980	12850	12850	12850	12850	0
146	20240702	182400	124737980	12850	12850	12850	12850	0
147	20240702	182300	124737980	12850	12850	12850	12850	0
148	20240702	182200	124737980	12850	12850	12850	12850	0
149	20240702	182100	124737980	12850	12850	12850	12850	0
150	20240702	182000	124737980	12850	12850	12850	12850	0
151	20240702	181900	124737980	12850	12850	12850	12850	0
152	20240702	181800	124737980	12850	12850	12850	12850	1049
153	20240702	181700	124737980	12850	12850	12850	12850	0
154	20240702	181600	124737980	12850	12850	12850	12850	0
155	20240702	181500	124737980	12850	12850	12850	12850	0
156	20240702	181400	124737980	12850	12850	12850	12850	0
157	20240702	181300	124737980	12850	12850	12850	12850	0
158	20240702	181200	124737980	12850	12850	12850	12850	0
159	20240702	181100	124737980	12850	12850	12850	12850	0
160	20240702	181000	124737980	12850	12850	12850	12850	0
161	20240702	180900	124737980	12850	12850	12850	12850	0
162	20240702	180800	124737980	12850	12850	12850	12850	0
163	20240702	180700	124737980	12850	12850	12850	12850	0
164	20240702	180600	124737980	12850	12850	12850	12850	0
165	20240702	180500	124737980	12850	12850	12850	12850	0
166	20240702	180400	124737980	12850	12850	12850	12850	0
167	20240702	180300	124737980	12850	12850	12850	12850	0
168	20240702	180200	124737980	12850	12850	12850	12850	0
169	20240702	180100	124737980	12850	12850	12850	12850	0
170	20240702	180000	124737980	12850	12850	12850	12850	0
171	20240702	175900	124737980	12850	12850	12850	12850	0
172	20240702	175800	124737980	12850	12850	12850	12850	0
173	20240702	175700	124737980	12850	12850	12850	12850	0
174	20240702	175600	124737980	12850	12850	12850	12850	0
175	20240702	175500	124737980	12850	12850	12850	12850	0
176	20240702	175400	124737980	12850	12850	12850	12850	0
177	20240702	175300	124737980	12850	12850	12850	12850	0
178	20240702	175200	124737980	12850	12850	12850	12850	0
179	20240702	175100	124737980	12850	12850	12850	12850	0
180	20240702	175000	124737980	12850	12850	12850	12850	0
181	20240702	174900	124737980	12850	12850	12850	12850	0
182	20240702	174800	124737980	12850	12850	12850	12850	1049
183	20240702	174700	124737980	12850	12850	12850	12850	0
184	20240702	174600	124737980	12850	12850	12850	12850	0
185	20240702	174500	124737980	12850	12850	12850	12850	0
186	20240702	174400	124737980	12850	12850	12850	12850	0
187	20240702	174300	124737980	12850	12850	12850	12850	0
188	20240702	174200	124737980	12850	12850	12850	12850	0
189	20240702	174100	124737980	12850	12850	12850	12850	0
190	20240702	174000	124737980	12850	12850	12850	12850	0
191	20240702	173900	124737980	12850	12850	12850	12850	0
192	20240702	173800	124737980	12850	12850	12850	12850	0
193	20240702	173700	124737980	12850	12850	12850	12850	0
194	20240702	173600	124737980	12850	12850	12850	12850	0
195	20240702	173500	124737980	12850	12850	12850	12850	0
196	20240702	173400	124737980	12850	12850	12850	12850	0
197	20240702	173300	124737980	12850	12850	12850	12850	0
198	20240702	173200	124737980	12850	12850	12850	12850	0
199	20240702	173100	124737980	12850	12850	12850	12850	0
200	20240702	173000	124737980	12850	12850	12850	12850	0
201	20240702	172900	124737980	12850	12850	12850	12850	0
202	20240702	172800	124737980	12850	12850	12850	12850	0
203	20240702	172700	124737980	12850	12850	12850	12850	0
204	20240702	172600	124737980	12850	12850	12850	12850	0
205	20240702	172500	124737980	12850	12850	12850	12850	0
206	20240702	172400	124737980	12850	12850	12850	12850	0
207	20240702	172300	124737980	12850	12850	12850	12850	0
208	20240702	172200	124737980	12850	12850	12850	12850	0
209	20240702	172100	124737980	12850	12850	12850	12850	0
210	20240702	172000	124737980	12850	12850	12850	12850	0
211	20240702	171900	124737980	12850	12850	12850	12850	0
212	20240702	171800	124737980	12850	12850	12850	12850	1049
213	20240702	171700	124737980	12850	12850	12850	12850	0
214	20240702	171600	124737980	12850	12850	12850	12850	0
215	20240702	171500	124737980	12850	12850	12850	12850	0
216	20240702	171400	124737980	12850	12850	12850	12850	0
217	20240702	171300	124737980	12850	12850	12850	12850	0
218	20240702	171200	124737980	12850	12850	12850	12850	0
219	20240702	171100	124737980	12850	12850	12850	12850	0
220	20240702	171000	124737980	12850	12850	12850	12850	0
221	20240702	170900	124737980	12850	12850	12850	12850	0
222	20240702	170800	124737980	12850	12850	12850	12850	0
223	20240702	170700	124737980	12850	12850	12850	12850	0
224	20240702	170600	124737980	12850	12850	12850	12850	0
225	20240702	170500	124737980	12850	12850	12850	12850	0
226	20240702	170400	124737980	12850	12850	12850	12850	0
227	20240702	170300	124737980	12850	12850	12850	12850	0
228	20240702	170200	124737980	12850	12850	12850	12850	0
229	20240702	170100	124737980	12850	12850	12850	12850	0
230	20240702	170000	124737980	12850	12850	12850	12850	0
231	20240702	165900	124737980	12850	12850	12850	12850	0
232	20240702	165800	124737980	12850	12850	12850	12850	0
233	20240702	165700	124737980	12850	12850	12850	12850	0
234	20240702	165600	124737980	12850	12850	12850	12850	0
235	20240702	165500	124737980	12850	12850	12850	12850	0
236	20240702	165400	124737980	12850	12850	12850	12850	0
237	20240702	165300	124737980	12850	12850	12850	12850	0
238	20240702	165200	124737980	12850	12850	12850	12850	0
239	20240702	165100	124737980	12850	12850	12850	12850	0
240	20240702	165000	124737980	12850	12850	12850	12850	0
241	20240702	164900	124737980	12850	12850	12850	12850	0
242	20240702	164800	124737980	12850	12850	12850	12850	1049
243	20240702	164700	124737980	12850	12850	12850	12850	0
244	20240702	164600	124737980	12850	12850	12850	12850	0
245	20240702	164500	124737980	12850	12850	12850	12850	0
246	20240702	164400	124737980	12850	12850	12850	12850	0
247	20240702	164300	124737980	12850	12850	12850	12850	0
248	20240702	164200	124737980	12850	12850	12850	12850	0
249	20240702	164100	124737980	12850	12850	12850	12850	0
250	20240702	164000	124737980	12850	12850	12850	12850	0
251	20240702	163900	124737980	12850	12850	12850	12850	0
252	20240702	163800	124737980	12850	12850	12850	12850	0
253	20240702	163700	124737980	12850	12850	12850	12850	0
254	20240702	163600	124737980	12850	12850	12850	12850	0
255	20240702	163500	124737980	12850	12850	12850	12850	0
256	20240702	163400	124737980	12850	12850	12850	12850	0
257	20240702	163300	124737980	12850	12850	12850	12850	0
258	20240702	163200	124737980	12850	12850	12850	12850	0
259	20240702	163100	124737980	12850	12850	12850	12850	0
260	20240702	163000	124737980	12850	12850	12850	12850	0
261	20240702	162900	124737980	12850	12850	12850	12850	0
262	20240702	162800	124737980	12850	12850	12850	12850	0
263	20240702	162700	124737980	12850	12850	12850	12850	0
264	20240702	162600	124737980	12850	12850	12850	12850	0
265	20240702	162500	124737980	12850	12850	12850	12850	0
266	20240702	162400	124737980	12850	12850	12850	12850	0
267	20240702	162300	124737980	12850	12850	12850	12850	0
268	20240702	162200	124737980	12850	12850	12850	12850	0
269	20240702	162100	124737980	12850	12850	12850	12850	0
270	20240702	162000	124737980	12850	12850	12850	12850	0
271	20240702	161900	124737980	12850	12850	12850	12850	0
272	20240702	161800	124737980	12850	12850	12850	12850	1049
273	20240702	161700	124737980	12850	12850	12850	12850	0
274	20240702	161600	124737980	12850	12850	12850	12850	0
275	20240702	161500	124737980	12850	12850	12850	12850	0
276	20240702	161400	124737980	12850	12850	12850	12850	0
277	20240702	161300	124737980	12850	12850	12850	12850	0
278	20240702	161200	124737980	12850	12850	12850	12850	0
279	20240702	161100	124737980	12850	12850	12850	12850	0
280	20240702	161000	124737980	12850	12850	12850	12850	0
281	20240702	160900	124737980	12850	12850	12850	12850	0
282	20240702	160800	124737980	12850	12850	12850	12850	0
283	20240702	160700	124737980	12850	12850	12850	12850	0
284	20240702	160600	124737980	12850	12850	12850	12850	0
285	20240702	160500	124737980	12850	12850	12850	12850	0
286	20240702	160400	124737980	12850	12850	12850	12850	0
287	20240702	160300	124737980	12850	12850	12850	12850	0
288	20240702	160200	124737980	12850	12850	12850	12850	0
289	20240702	160100	124737980	12850	12850	12850	12850	0
290	20240702	160000	124737980	12850	12850	12850	12850	0
291	20240702	155900	124737980	12850	12850	12850	12850	0
292	20240702	155800	124737980	12850	12850	12850	12850	0
293	20240702	155700	124737980	12850	12850	12850	12850	0
294	20240702	155600	124737980	12850	12850	12850	12850	0
295	20240702	155500	124737980	12850	12850	12850	12850	0
296	20240702	155400	124737980	12850	12850	12850	12850	0
297	20240702	155300	124737980	12850	12850	12850	12850	0
298	20240702	155200	124737980	12850	12850	12850	12850	0
299	20240702	155100	124737980	12850	12850	12850	12850	0
300	20240702	155000	124737980	12850	12850	12850	12850	0
301	20240702	154900	124737980	12850	12850	12850	12850	0
302	20240702	154800	124737980	12850	12850	12850	12850	1049
303	20240702	154700	124737980	12850	12850	12850	12850	0
304	20240702	154600	124737980	12850	12850	12850	12850	0
305	20240702	154500	124737980	12850	12850	12850	12850	0
306	20240702	154400	124737980	12850	12850	12850	12850	0
307	20240702	154300	124737980	12850	12850	12850	12850	0
308	20240702	154200	124737980	12850	12850	12850	12850	0
309	20240702	154100	124737980	12850	12850	12850	12850	0
310	20240702	154000	124737980	12850	12850	12850	12850	0
311	20240702	153900	124737980	12850	12850	12850	12850	0
312	20240702	153800	124737980	12850	12850	12850	12850	0
313	20240702	153700	124737980	12850	12850	12850	12850	0
314	20240702	153600	124737980	12850	12850	12850	12850	0
315	20240702	153500	124737980	12850	12850	12850	12850	0
316	20240702	153400	124737980	12850	12850	12850	12850	0
317	20240702	153300	124737980	12850	12850	12850	12850	0
318	20240702	153200	124737980	12850	12850	12850	12850	0
319	20240702	153100	124737980	12850	12850	12850	12850	0
320	20240702	153000	124737980	12850	12850	12850	12850	1049
321	20240702	152900	111258330	12970	12970	12970	12970	0
322	20240702	152800	111258330	12970	12970	12970	12970	0
323	20240702	152700	111258330	12970	12970	12970	12970	0
324	20240702	152600	111258330	12970	12970	12970	12970	0
325	20240702	152500	111258330	12970	12970	12970	12970	0
326	20240702	152400	111258330	12970	12970	12970	12970	0
327	20240702	152300	111258330	12970	12970	12970	12970	0
328	20240702	152200	111258330	12970	12970	12970	12970	0
329	20240702	152100	111258330	12970	12970	12970	12970	0
330	20240702	152000	111258330	12970	12970	12970	12970	0
331	20240702	151900	111258330	12970	12970	12970	12970	10
332	20240702	151800	111128630	12870	12870	12870	12870	0
333	20240702	151700	111128630	12870	12870	12870	12870	0
334	20240702	151600	111128630	12870	12870	12870	12870	0
335	20240702	151500	111128630	12870	12970	12970	12870	25
336	20240702	151400	110806650	12880	12880	12880	12880	12
337	20240702	151300	110652090	12880	12880	12880	12880	0
338	20240702	151200	110652090	12880	12880	12880	12880	20
339	20240702	151100	110394490	13030	13030	13030	13030	0
340	20240702	151000	110394490	13030	12880	13030	12880	305
341	20240702	150900	106465550	12890	12890	12890	12890	100
342	20240702	150800	105176550	12920	12920	12920	12920	6
343	20240702	150700	105099030	12920	12920	12920	12920	9
344	20240702	150600	104982750	12900	12900	12900	12900	740
345	20240702	150500	95436750	12930	12930	12930	12930	0
346	20240702	150400	95436750	12930	12930	12930	12930	30
347	20240702	150300	95048850	12970	12970	12970	12970	0
348	20240702	150200	95048850	12970	12970	12970	12970	0
349	20240702	150100	95048850	12970	12910	12970	12900	214
350	20240702	150000	92286750	12920	12920	12920	12920	0
351	20240702	145900	92286750	12920	12920	12920	12920	0
352	20240702	145800	92286750	12920	12960	12960	12920	402
353	20240702	145700	87091540	13060	13060	13060	13060	0
354	20240702	145600	87091540	13060	13060	13060	13060	0
355	20240702	145500	87091540	13060	13060	13060	13060	0
356	20240702	145400	87091540	13060	13060	13060	13060	0
357	20240702	145300	87091540	13060	13060	13060	13060	0
358	20240702	145200	87091540	13060	13060	13060	13060	0
359	20240702	145100	87091540	13060	13060	13060	13060	0
360	20240702	145000	87091540	13060	13060	13060	13060	0
361	20240702	144900	87091540	13060	13060	13060	13060	0
362	20240702	144800	87091540	13060	13060	13060	13060	0
363	20240702	144700	87091540	13060	13060	13060	13060	0
364	20240702	144600	87091540	13060	12990	13060	12990	278
365	20240702	144500	83480250	12960	12960	12960	12960	0
366	20240702	144400	83480250	12960	12960	12960	12960	0
367	20240702	144300	83480250	12960	12960	12960	12960	1
368	20240702	144200	83467290	12990	12990	12990	12990	0
369	20240702	144100	83467290	12990	12990	12990	12990	0
370	20240702	144000	83467290	12990	12990	12990	12990	0
371	20240702	143900	83467290	12990	12990	12990	12990	0
372	20240702	143800	83467290	12990	12990	12990	12990	0
373	20240702	143700	83467290	12990	12990	12990	12990	0
374	20240702	143600	83467290	12990	12990	12990	12990	0
375	20240702	143500	83467290	12990	12990	12990	12990	0
376	20240702	143400	83467290	12990	12990	12990	12990	0
377	20240702	143300	83467290	12990	12990	12990	12990	3
378	20240702	143200	83428320	12960	12960	12960	12960	0
379	20240702	143100	83428320	12960	12960	12960	12960	0
380	20240702	143000	83428320	12960	12950	12960	12950	6
381	20240702	142900	83350570	12930	12930	12930	12930	0
382	20240702	142800	83350570	12930	12930	12930	12930	0
383	20240702	142700	83350570	12930	12930	12930	12930	1
384	20240702	142600	83337640	12940	12940	12940	12940	0
385	20240702	142500	83337640	12940	12940	12940	12940	67
386	20240702	142400	82470660	12930	12930	12930	12930	0
387	20240702	142300	82470660	12930	12920	12930	12920	2
388	20240702	142200	82444810	12920	12920	12920	12920	0
389	20240702	142100	82444810	12920	12920	12920	12920	0
390	20240702	142000	82444810	12920	12930	12940	12920	89
391	20240702	141900	81293510	12900	12900	12900	12900	0
392	20240702	141800	81293510	12900	12900	12900	12900	0
393	20240702	141700	81293510	12900	12910	12910	12900	5
394	20240702	141600	81228980	12920	12920	12920	12920	4
395	20240702	141500	81177300	12920	12920	12920	12920	15
396	20240702	141400	80983500	12920	12940	12940	12920	111
397	20240702	141300	79548560	12950	12950	12950	12950	0
398	20240702	141200	79548560	12950	12950	12950	12950	0
399	20240702	141100	79548560	12950	12950	12950	12950	165
400	20240702	141000	77411810	12950	12950	12950	12950	0
401	20240702	140900	77411810	12950	12950	12950	12950	0
402	20240702	140800	77411810	12950	12950	12950	12950	0
403	20240702	140700	77411810	12950	12950	12950	12950	0
404	20240702	140600	77411810	12950	12950	12950	12950	10
405	20240702	140500	77282310	12990	12990	12990	12990	0
406	20240702	140400	77282310	12990	12990	12990	12990	0
407	20240702	140300	77282310	12990	12990	12990	12990	2
408	20240702	140200	77256330	12960	12960	12960	12960	210
409	20240702	140100	74534730	12960	12960	12960	12960	0
410	20240702	140000	74534730	12960	12960	12960	12960	10
411	20240702	135900	74405130	12950	12950	12950	12950	0
412	20240702	135800	74405130	12950	12950	12950	12950	0
413	20240702	135700	74405130	12950	12950	12950	12950	0
414	20240702	135600	74405130	12950	12950	12950	12950	0
415	20240702	135500	74405130	12950	12950	12950	12950	10
416	20240702	135400	74275630	12960	12960	12960	12960	0
417	20240702	135300	74275630	12960	12960	12960	12960	0
418	20240702	135200	74275630	12960	12960	12960	12960	0
419	20240702	135100	74275630	12960	12960	12960	12960	50
420	20240702	135000	73627630	12960	12960	12960	12960	0
421	20240702	134900	73627630	12960	12960	12960	12960	100
422	20240702	134800	72331630	12960	12960	12960	12960	0
423	20240702	134700	72331630	12960	12960	12960	12960	0
424	20240702	134600	72331630	12960	12960	12960	12960	30
425	20240702	134500	71942830	13010	13010	13010	13010	0
426	20240702	134400	71942830	13010	13010	13010	13010	0
427	20240702	134300	71942830	13010	13010	13010	13010	0
428	20240702	134200	71942830	13010	13010	13010	13010	0
429	20240702	134100	71942830	13010	13010	13010	13010	0
430	20240702	134000	71942830	13010	12970	13010	12940	340
431	20240702	133900	67541680	13000	13000	13000	13000	0
432	20240702	133800	67541680	13000	13000	13000	13000	6
433	20240702	133700	67463680	13000	13000	13000	13000	0
434	20240702	133600	67463680	13000	13000	13000	13000	24
435	20240702	133500	67151680	13000	13000	13000	13000	0
436	20240702	133400	67151680	13000	13000	13000	13000	0
437	20240702	133300	67151680	13000	13000	13000	13000	0
438	20240702	133200	67151680	13000	13000	13000	13000	0
439	20240702	133100	67151680	13000	13000	13000	13000	33
440	20240702	133000	66722680	13000	13000	13000	13000	2
441	20240702	132900	66696680	12940	12940	12940	12940	0
442	20240702	132800	66696680	12940	12940	12940	12940	0
443	20240702	132700	66696680	12940	12940	12940	12940	0
444	20240702	132600	66696680	12940	12940	12940	12940	0
445	20240702	132500	66696680	12940	12940	12940	12940	0
446	20240702	132400	66696680	12940	12940	12940	12940	0
447	20240702	132300	66696680	12940	13050	13050	12940	926
448	20240702	132200	54667440	13100	13100	13100	13100	0
449	20240702	132100	54667440	13100	13100	13100	13100	0
450	20240702	132000	54667440	13100	13100	13100	13100	0
451	20240702	131900	54667440	13100	13100	13100	13100	2
452	20240702	131800	54641240	13100	13100	13100	13100	1
453	20240702	131700	54628140	13100	13100	13100	13100	0
454	20240702	131600	54628140	13100	13100	13100	13100	0
455	20240702	131500	54628140	13100	13100	13100	13100	7
456	20240702	131400	54536440	13100	13100	13100	13100	0
457	20240702	131300	54536440	13100	13100	13100	13100	0
458	20240702	131200	54536440	13100	13100	13100	13100	0
459	20240702	131100	54536440	13100	13100	13100	13100	0
460	20240702	131000	54536440	13100	13100	13100	13100	0
461	20240702	130900	54536440	13100	13100	13100	13100	0
462	20240702	130800	54536440	13100	13100	13100	13100	0
463	20240702	130700	54536440	13100	13100	13100	13100	0
464	20240702	130600	54536440	13100	13100	13100	13100	0
465	20240702	130500	54536440	13100	13100	13100	13100	0
466	20240702	130400	54536440	13100	13100	13100	13100	0
467	20240702	130300	54536440	13100	13100	13100	13100	0
468	20240702	130200	54536440	13100	13100	13100	13100	0
469	20240702	130100	54536440	13100	13100	13100	13100	0
470	20240702	130000	54536440	13100	13100	13100	13100	0
471	20240702	125900	54536440	13100	13100	13100	13100	0
472	20240702	125800	54536440	13100	13100	13100	13100	0
473	20240702	125700	54536440	13100	13100	13100	13100	0
474	20240702	125600	54536440	13100	13100	13100	13100	0
475	20240702	125500	54536440	13100	13100	13100	13100	0
476	20240702	125400	54536440	13100	13100	13100	13100	0
477	20240702	125300	54536440	13100	13100	13100	13100	0
478	20240702	125200	54536440	13100	13100	13100	13100	0
479	20240702	125100	54536440	13100	13100	13100	13100	0
480	20240702	125000	54536440	13100	13100	13100	13100	0
481	20240702	124900	54536440	13100	13100	13100	13100	0
482	20240702	124800	54536440	13100	13100	13100	13100	0
483	20240702	124700	54536440	13100	13100	13100	13100	0
484	20240702	124600	54536440	13100	13100	13100	13100	0
485	20240702	124500	54536440	13100	13100	13100	13100	0
486	20240702	124400	54536440	13100	13100	13100	13100	0
487	20240702	124300	54536440	13100	13100	13100	13100	0
488	20240702	124200	54536440	13100	13100	13100	13100	0
489	20240702	124100	54536440	13100	13100	13100	13100	0
490	20240702	124000	54536440	13100	13100	13100	13100	0
491	20240702	123900	54536440	13100	13100	13100	13100	0
492	20240702	123800	54536440	13100	13100	13100	13100	0
493	20240702	123700	54536440	13100	13100	13100	13100	0
494	20240702	123600	54536440	13100	13100	13100	13100	0
495	20240702	123500	54536440	13100	13100	13100	13100	0
496	20240702	123400	54536440	13100	13100	13100	13100	0
497	20240702	123300	54536440	13100	13100	13100	13100	0
498	20240702	123200	54536440	13100	13100	13100	13100	0
499	20240702	123100	54536440	13100	13100	13100	13100	0
500	20240702	123000	54536440	13100	13100	13100	13100	0
501	20240702	122900	54536440	13100	13100	13100	13100	0
502	20240702	122800	54536440	13100	13100	13100	13100	0
503	20240702	122700	54536440	13100	13100	13100	13100	0
504	20240702	122600	54536440	13100	13100	13100	13100	0
505	20240702	122500	54536440	13100	13100	13100	13100	0
506	20240702	122400	54536440	13100	13100	13100	13100	0
507	20240702	122300	54536440	13100	13100	13100	13100	0
508	20240702	122200	54536440	13100	13100	13100	13100	0
509	20240702	122100	54536440	13100	13100	13100	13100	0
510	20240702	122000	54536440	13100	13100	13100	13100	0
511	20240702	121900	54536440	13100	13100	13100	13100	0
512	20240702	121800	54536440	13100	13100	13100	13100	0
513	20240702	121700	54536440	13100	13100	13100	13100	0
514	20240702	121600	54536440	13100	13100	13100	13100	0
515	20240702	121500	54536440	13100	13100	13100	13100	0
516	20240702	121400	54536440	13100	13100	13100	13100	0
517	20240702	121300	54536440	13100	13100	13100	13100	0
518	20240702	121200	54536440	13100	13100	13100	13100	0
519	20240702	121100	54536440	13100	13100	13100	13100	0
520	20240702	121000	54536440	13100	13100	13100	13100	0
521	20240702	120900	54536440	13100	13100	13100	13100	0
522	20240702	120800	54536440	13100	13100	13100	13100	0
523	20240702	120700	54536440	13100	13100	13100	13100	0
524	20240702	120600	54536440	13100	13100	13100	13100	0
525	20240702	120500	54536440	13100	13100	13100	13100	0
526	20240702	120400	54536440	13100	13100	13100	13100	0
527	20240702	120300	54536440	13100	13100	13100	13100	0
528	20240702	120200	54536440	13100	13100	13100	13100	0
529	20240702	120100	54536440	13100	13100	13100	13100	0
530	20240702	120000	54536440	13100	13100	13100	13100	0
531	20240702	115900	54536440	13100	13100	13100	13100	0
532	20240702	115800	54536440	13100	13100	13100	13100	0
533	20240702	115700	54536440	13100	13100	13100	13100	0
534	20240702	115600	54536440	13100	13100	13100	13100	0
535	20240702	115500	54536440	13100	13100	13100	13100	0
536	20240702	115400	54536440	13100	13100	13100	13100	0
537	20240702	115300	54536440	13100	13100	13100	13100	0
538	20240702	115200	54536440	13100	13100	13100	13100	0
539	20240702	115100	54536440	13100	13100	13100	13100	0
540	20240702	115000	54536440	13100	13100	13100	13100	0
541	20240702	114900	54536440	13100	13100	13100	13100	0
542	20240702	114800	54536440	13100	13100	13100	13100	0
543	20240702	114700	54536440	13100	13100	13100	13100	59
544	20240702	114600	53763540	13100	13100	13100	13100	0
545	20240702	114500	53763540	13100	13100	13100	13100	0
546	20240702	114400	53763540	13100	13100	13100	13100	0
547	20240702	114300	53763540	13100	13100	13100	13100	0
548	20240702	114200	53763540	13100	13100	13100	13100	0
549	20240702	114100	53763540	13100	13100	13100	13100	0
550	20240702	114000	53763540	13100	13100	13100	13100	0
551	20240702	113900	53763540	13100	13100	13100	13100	1
552	20240702	113800	53750440	13100	13100	13100	13100	50
553	20240702	113700	53095440	13100	13100	13100	13100	0
554	20240702	113600	53095440	13100	13100	13100	13100	0
555	20240702	113500	53095440	13100	13100	13100	13100	0
556	20240702	113400	53095440	13100	13100	13100	13100	763
557	20240702	113300	43100140	13100	13100	13100	13100	7
558	20240702	113200	43008440	13050	13050	13050	13050	0
559	20240702	113100	43008440	13050	13050	13050	13050	0
560	20240702	113000	43008440	13050	13050	13050	13050	0
561	20240702	112900	43008440	13050	13050	13050	13050	0
562	20240702	112800	43008440	13050	13050	13050	13050	0
563	20240702	112700	43008440	13050	13050	13050	13050	3
564	20240702	112600	42969290	13080	13080	13080	13080	6
565	20240702	112500	42890810	13100	13100	13100	13100	0
566	20240702	112400	42890810	13100	13100	13100	13100	0
567	20240702	112300	42890810	13100	13100	13100	13100	0
568	20240702	112200	42890810	13100	13100	13100	13100	0
569	20240702	112100	42890810	13100	13100	13100	13100	0
570	20240702	112000	42890810	13100	13100	13100	13100	0
571	20240702	111900	42890810	13100	13100	13100	13100	0
572	20240702	111800	42890810	13100	13100	13100	13100	0
573	20240702	111700	42890810	13100	13100	13100	13100	0
574	20240702	111600	42890810	13100	13100	13100	13100	0
575	20240702	111500	42890810	13100	13100	13100	13100	0
576	20240702	111400	42890810	13100	13100	13100	13100	0
577	20240702	111300	42890810	13100	13100	13100	13100	0
578	20240702	111200	42890810	13100	13100	13100	13100	0
579	20240702	111100	42890810	13100	13100	13100	13100	1
580	20240702	111000	42877710	13020	13020	13020	13020	0
581	20240702	110900	42877710	13020	13020	13020	13020	0
582	20240702	110800	42877710	13020	13020	13020	13020	0
583	20240702	110700	42877710	13020	13020	13020	13020	0
584	20240702	110600	42877710	13020	13020	13020	13020	0
585	20240702	110500	42877710	13020	13020	13020	13020	0
586	20240702	110400	42877710	13020	13020	13020	13020	0
587	20240702	110300	42877710	13020	13020	13020	13020	0
588	20240702	110200	42877710	13020	13020	13020	13020	0
589	20240702	110100	42877710	13020	13020	13020	13020	0
590	20240702	110000	42877710	13020	13020	13020	13020	0
591	20240702	105900	42877710	13020	13020	13020	13020	0
592	20240702	105800	42877710	13020	13020	13020	13020	0
593	20240702	105700	42877710	13020	13020	13020	13020	0
594	20240702	105600	42877710	13020	13020	13020	13020	0
595	20240702	105500	42877710	13020	13020	13020	13020	0
596	20240702	105400	42877710	13020	13020	13020	13020	0
597	20240702	105300	42877710	13020	13020	13020	13020	0
598	20240702	105200	42877710	13020	13020	13020	13020	0
599	20240702	105100	42877710	13020	13020	13020	13020	0
600	20240702	105000	42877710	13020	13020	13020	13020	0
601	20240702	104900	42877710	13020	13020	13020	13020	0
602	20240702	104800	42877710	13020	13020	13020	13020	0
603	20240702	104700	42877710	13020	13020	13020	13020	0
604	20240702	104600	42877710	13020	13020	13020	13020	0
605	20240702	104500	42877710	13020	13020	13020	13020	0
606	20240702	104400	42877710	13020	13020	13020	13020	0
607	20240702	104300	42877710	13020	13020	13020	13020	0
608	20240702	104200	42877710	13020	13020	13020	13020	0
609	20240702	104100	42877710	13020	13020	13020	13020	0
610	20240702	104000	42877710	13020	13020	13020	13020	0
611	20240702	103900	42877710	13020	13020	13020	13020	0
612	20240702	103800	42877710	13020	13020	13020	13020	0
613	20240702	103700	42877710	13020	13030	13030	13020	52
614	20240702	103600	42200530	13100	13100	13100	13100	0
615	20240702	103500	42200530	13100	13100	13100	13100	0
616	20240702	103400	42200530	13100	13100	13100	13100	2
617	20240702	103300	42174330	13110	13110	13110	13110	0
618	20240702	103200	42174330	13110	13110	13110	13110	0
619	20240702	103100	42174330	13110	13110	13110	13110	1
620	20240702	103000	42161220	13100	13100	13100	13100	0
621	20240702	102900	42161220	13100	13100	13100	13100	0
622	20240702	102800	42161220	13100	13100	13100	13100	0
623	20240702	102700	42161220	13100	13100	13100	13100	0
624	20240702	102600	42161220	13100	13100	13100	13100	0
625	20240702	102500	42161220	13100	13100	13100	13100	0
626	20240702	102400	42161220	13100	13100	13100	13100	0
627	20240702	102300	42161220	13100	13080	13100	13080	49
628	20240702	102200	41519860	13080	13080	13080	13080	0
629	20240702	102100	41519860	13080	13080	13080	13080	0
630	20240702	102000	41519860	13080	13080	13080	13080	0
631	20240702	101900	41519860	13080	13080	13080	13080	0
632	20240702	101800	41519860	13080	13080	13080	13080	10
633	20240702	101700	41389060	13030	13040	13040	13030	12
634	20240702	101600	41232650	13080	13080	13080	13080	0
635	20240702	101500	41232650	13080	13080	13080	13080	0
636	20240702	101400	41232650	13080	13080	13080	13080	0
637	20240702	101300	41232650	13080	13080	13080	13080	0
638	20240702	101200	41232650	13080	13080	13080	13080	0
639	20240702	101100	41232650	13080	13080	13080	13080	0
640	20240702	101000	41232650	13080	13080	13080	13080	0
641	20240702	100900	41232650	13080	13080	13080	13080	0
642	20240702	100800	41232650	13080	13080	13080	13080	0
643	20240702	100700	41232650	13080	13080	13080	13080	0
644	20240702	100600	41232650	13080	13080	13080	13080	2
645	20240702	100500	41206490	13080	13080	13080	13080	0
646	20240702	100400	41206490	13080	13080	13080	13080	0
647	20240702	100300	41206490	13080	13080	13080	13080	10
648	20240702	100200	41075690	13080	13080	13080	13080	0
649	20240702	100100	41075690	13080	13080	13080	13080	0
650	20240702	100000	41075690	13080	13080	13080	13080	1
651	20240702	095900	41062610	13080	13080	13080	13080	1
652	20240702	095800	41049530	13080	13080	13080	13080	1
653	20240702	095700	41036450	13100	13100	13100	13100	0
654	20240702	095600	41036450	13100	13100	13100	13100	0
655	20240702	095500	41036450	13100	13100	13100	13100	0
656	20240702	095400	41036450	13100	13100	13100	13100	0
657	20240702	095300	41036450	13100	13100	13100	13100	0
658	20240702	095200	41036450	13100	13100	13100	13100	0
659	20240702	095100	41036450	13100	13100	13100	13100	0
660	20240702	095000	41036450	13100	13100	13100	13100	0
661	20240702	094900	41036450	13100	13050	13100	13050	51
662	20240702	094800	40370770	13050	13050	13050	13050	0
663	20240702	094700	40370770	13050	13050	13050	13050	2
664	20240702	094600	40344670	13030	13030	13030	13030	1
665	20240702	094500	40331640	13050	13050	13050	13050	0
666	20240702	094400	40331640	13050	13050	13050	13050	0
667	20240702	094300	40331640	13050	13050	13050	13050	2
668	20240702	094200	40305540	13040	13040	13040	13040	0
669	20240702	094100	40305540	13040	13040	13040	13040	153
670	20240702	094000	38310420	13050	13050	13050	13050	0
671	20240702	093900	38310420	13050	13050	13050	13050	0
672	20240702	093800	38310420	13050	13050	13050	13050	265
673	20240702	093700	34852170	13050	13080	13080	13050	731
674	20240702	093600	25304340	13190	13190	13190	13190	0
675	20240702	093500	25304340	13190	13090	13190	13090	3
676	20240702	093400	25264880	13210	13210	13210	13210	0
677	20240702	093300	25264880	13210	13210	13210	13210	0
678	20240702	093200	25264880	13210	13210	13210	13210	0
679	20240702	093100	25264880	13210	13210	13210	13210	0
680	20240702	093000	25264880	13210	13210	13210	13210	0
681	20240702	092900	25264880	13210	13210	13210	13210	0
682	20240702	092800	25264880	13210	13210	13210	13210	0
683	20240702	092700	25264880	13210	13210	13210	13210	0
684	20240702	092600	25264880	13210	13210	13210	13210	0
685	20240702	092500	25264880	13210	13210	13210	13210	0
686	20240702	092400	25264880	13210	13210	13210	13210	0
687	20240702	092300	25264880	13210	13210	13210	13210	0
688	20240702	092200	25264880	13210	13210	13210	13210	0
689	20240702	092100	25264880	13210	13210	13210	13210	0
690	20240702	092000	25264880	13210	13210	13210	13210	0
691	20240702	091900	25264880	13210	13210	13210	13210	0
692	20240702	091800	25264880	13210	13210	13210	13210	0
693	20240702	091700	25264880	13210	13210	13210	13210	0
694	20240702	091600	25264880	13210	13210	13210	13210	0
695	20240702	091500	25264880	13210	13210	13210	13210	10
696	20240702	091400	25132780	13070	13080	13080	13070	7
697	20240702	091300	25041280	13060	13060	13060	13060	0
698	20240702	091200	25041280	13060	13060	13060	13060	0
699	20240702	091100	25041280	13060	13060	13060	13060	0
700	20240702	091000	25041280	13060	13100	13100	13060	50
701	20240702	090900	24387780	13250	13250	13250	13250	0
702	20240702	090800	24387780	13250	13190	13250	13100	211
703	20240702	090700	21622490	13100	13110	13110	13100	8
704	20240702	090600	21517630	13100	13060	13100	13060	336
705	20240702	090500	17123590	13060	13000	13060	13000	144
706	20240702	090400	15243730	13010	13020	13020	13010	6
707	20240702	090300	15165640	12990	12990	12990	12990	0
708	20240702	090200	15165640	12990	13090	13090	12990	22
709	20240702	090100	14879550	12950	12950	12950	12950	0
710	20240702	090000	14879550	12950	12950	12950	12950	1149