KissMeData/264450/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210700	165945710	15600	15600	15600	15600	423
3	20240703	210600	165945710	15600	15600	15600	15600	0
4	20240703	210500	165945710	15600	15600	15600	15600	0
5	20240703	210400	165945710	15600	15600	15600	15600	0
6	20240703	210300	165945710	15600	15600	15600	15600	0
7	20240703	210200	165945710	15600	15600	15600	15600	0
8	20240703	210100	165945710	15600	15600	15600	15600	0
9	20240703	210000	165945710	15600	15600	15600	15600	0
10	20240703	205900	165945710	15600	15600	15600	15600	0
11	20240703	205800	165945710	15600	15600	15600	15600	0
12	20240703	205700	165945710	15600	15600	15600	15600	0
13	20240703	205600	165945710	15600	15600	15600	15600	0
14	20240703	205500	165945710	15600	15600	15600	15600	0
15	20240703	205400	165945710	15600	15600	15600	15600	0
16	20240703	205300	165945710	15600	15600	15600	15600	0
17	20240703	205200	165945710	15600	15600	15600	15600	0
18	20240703	205100	165945710	15600	15600	15600	15600	0
19	20240703	205000	165945710	15600	15600	15600	15600	0
20	20240703	204900	165945710	15600	15600	15600	15600	0
21	20240703	204800	165945710	15600	15600	15600	15600	0
22	20240703	204700	165945710	15600	15600	15600	15600	0
23	20240703	204600	165945710	15600	15600	15600	15600	0
24	20240703	204500	165945710	15600	15600	15600	15600	0
25	20240703	204400	165945710	15600	15600	15600	15600	0
26	20240703	204300	165945710	15600	15600	15600	15600	0
27	20240703	204200	165945710	15600	15600	15600	15600	0
28	20240703	204100	165945710	15600	15600	15600	15600	0
29	20240703	204000	165945710	15600	15600	15600	15600	0
30	20240703	203900	165945710	15600	15600	15600	15600	0
31	20240703	203800	165945710	15600	15600	15600	15600	0
32	20240703	203700	165945710	15600	15600	15600	15600	423
33	20240703	203600	165945710	15600	15600	15600	15600	0
34	20240703	203500	165945710	15600	15600	15600	15600	0
35	20240703	203400	165945710	15600	15600	15600	15600	0
36	20240703	203300	165945710	15600	15600	15600	15600	0
37	20240703	203200	165945710	15600	15600	15600	15600	0
38	20240703	203100	165945710	15600	15600	15600	15600	0
39	20240703	203000	165945710	15600	15600	15600	15600	0
40	20240703	202900	165945710	15600	15600	15600	15600	0
41	20240703	202800	165945710	15600	15600	15600	15600	0
42	20240703	202700	165945710	15600	15600	15600	15600	0
43	20240703	202600	165945710	15600	15600	15600	15600	0
44	20240703	202500	165945710	15600	15600	15600	15600	0
45	20240703	202400	165945710	15600	15600	15600	15600	0
46	20240703	202300	165945710	15600	15600	15600	15600	0
47	20240703	202200	165945710	15600	15600	15600	15600	0
48	20240703	202100	165945710	15600	15600	15600	15600	0
49	20240703	202000	165945710	15600	15600	15600	15600	0
50	20240703	201900	165945710	15600	15600	15600	15600	0
51	20240703	201800	165945710	15600	15600	15600	15600	0
52	20240703	201700	165945710	15600	15600	15600	15600	0
53	20240703	201600	165945710	15600	15600	15600	15600	0
54	20240703	201500	165945710	15600	15600	15600	15600	0
55	20240703	201400	165945710	15600	15600	15600	15600	0
56	20240703	201300	165945710	15600	15600	15600	15600	0
57	20240703	201200	165945710	15600	15600	15600	15600	0
58	20240703	201100	165945710	15600	15600	15600	15600	0
59	20240703	201000	165945710	15600	15600	15600	15600	0
60	20240703	200900	165945710	15600	15600	15600	15600	0
61	20240703	200800	165945710	15600	15600	15600	15600	0
62	20240703	200700	165945710	15600	15600	15600	15600	423
63	20240703	200600	165945710	15600	15600	15600	15600	0
64	20240703	200500	165945710	15600	15600	15600	15600	0
65	20240703	200400	165945710	15600	15600	15600	15600	0
66	20240703	200300	165945710	15600	15600	15600	15600	0
67	20240703	200200	165945710	15600	15600	15600	15600	0
68	20240703	200100	165945710	15600	15600	15600	15600	0
69	20240703	200000	165945710	15600	15600	15600	15600	0
70	20240703	195900	165945710	15600	15600	15600	15600	0
71	20240703	195800	165945710	15600	15600	15600	15600	0
72	20240703	195700	165945710	15600	15600	15600	15600	0
73	20240703	195600	165945710	15600	15600	15600	15600	0
74	20240703	195500	165945710	15600	15600	15600	15600	0
75	20240703	195400	165945710	15600	15600	15600	15600	0
76	20240703	195300	165945710	15600	15600	15600	15600	0
77	20240703	195200	165945710	15600	15600	15600	15600	0
78	20240703	195100	165945710	15600	15600	15600	15600	0
79	20240703	195000	165945710	15600	15600	15600	15600	0
80	20240703	194900	165945710	15600	15600	15600	15600	0
81	20240703	194800	165945710	15600	15600	15600	15600	0
82	20240703	194700	165945710	15600	15600	15600	15600	0
83	20240703	194600	165945710	15600	15600	15600	15600	0
84	20240703	194500	165945710	15600	15600	15600	15600	0
85	20240703	194400	165945710	15600	15600	15600	15600	0
86	20240703	194300	165945710	15600	15600	15600	15600	0
87	20240703	194200	165945710	15600	15600	15600	15600	0
88	20240703	194100	165945710	15600	15600	15600	15600	0
89	20240703	194000	165945710	15600	15600	15600	15600	0
90	20240703	193900	165945710	15600	15600	15600	15600	0
91	20240703	193800	165945710	15600	15600	15600	15600	0
92	20240703	193700	165945710	15600	15600	15600	15600	423
93	20240703	193600	165945710	15600	15600	15600	15600	0
94	20240703	193500	165945710	15600	15600	15600	15600	0
95	20240703	193400	165945710	15600	15600	15600	15600	0
96	20240703	193300	165945710	15600	15600	15600	15600	0
97	20240703	193200	165945710	15600	15600	15600	15600	0
98	20240703	193100	165945710	15600	15600	15600	15600	0
99	20240703	193000	165945710	15600	15600	15600	15600	0
100	20240703	192900	165945710	15600	15600	15600	15600	0
101	20240703	192800	165945710	15600	15600	15600	15600	0
102	20240703	192700	165945710	15600	15600	15600	15600	0
103	20240703	192600	165945710	15600	15600	15600	15600	0
104	20240703	192500	165945710	15600	15600	15600	15600	0
105	20240703	192400	165945710	15600	15600	15600	15600	0
106	20240703	192300	165945710	15600	15600	15600	15600	0
107	20240703	192200	165945710	15600	15600	15600	15600	0
108	20240703	192100	165945710	15600	15600	15600	15600	0
109	20240703	192000	165945710	15600	15600	15600	15600	0
110	20240703	191900	165945710	15600	15600	15600	15600	0
111	20240703	191800	165945710	15600	15600	15600	15600	0
112	20240703	191700	165945710	15600	15600	15600	15600	0
113	20240703	191600	165945710	15600	15600	15600	15600	0
114	20240703	191500	165945710	15600	15600	15600	15600	0
115	20240703	191400	165945710	15600	15600	15600	15600	0
116	20240703	191300	165945710	15600	15600	15600	15600	0
117	20240703	191200	165945710	15600	15600	15600	15600	0
118	20240703	191100	165945710	15600	15600	15600	15600	0
119	20240703	191000	165945710	15600	15600	15600	15600	0
120	20240703	190900	165945710	15600	15600	15600	15600	0
121	20240703	190800	165945710	15600	15600	15600	15600	0
122	20240703	190700	165945710	15600	15600	15600	15600	423
123	20240703	190600	165945710	15600	15600	15600	15600	0
124	20240703	190500	165945710	15600	15600	15600	15600	0
125	20240703	190400	165945710	15600	15600	15600	15600	0
126	20240703	190300	165945710	15600	15600	15600	15600	0
127	20240703	190200	165945710	15600	15600	15600	15600	0
128	20240703	190100	165945710	15600	15600	15600	15600	0
129	20240703	190000	165945710	15600	15600	15600	15600	0
130	20240703	185900	165945710	15600	15600	15600	15600	0
131	20240703	185800	165945710	15600	15600	15600	15600	0
132	20240703	185700	165945710	15600	15600	15600	15600	0
133	20240703	185600	165945710	15600	15600	15600	15600	0
134	20240703	185500	165945710	15600	15600	15600	15600	0
135	20240703	185400	165945710	15600	15600	15600	15600	0
136	20240703	185300	165945710	15600	15600	15600	15600	0
137	20240703	185200	165945710	15600	15600	15600	15600	0
138	20240703	185100	165945710	15600	15600	15600	15600	0
139	20240703	185000	165945710	15600	15600	15600	15600	0
140	20240703	184900	165945710	15600	15600	15600	15600	0
141	20240703	184800	165945710	15600	15600	15600	15600	0
142	20240703	184700	165945710	15600	15600	15600	15600	0
143	20240703	184600	165945710	15600	15600	15600	15600	0
144	20240703	184500	165945710	15600	15600	15600	15600	0
145	20240703	184400	165945710	15600	15600	15600	15600	0
146	20240703	184300	165945710	15600	15600	15600	15600	0
147	20240703	184200	165945710	15600	15600	15600	15600	0
148	20240703	184100	165945710	15600	15600	15600	15600	0
149	20240703	184000	165945710	15600	15600	15600	15600	0
150	20240703	183900	165945710	15600	15600	15600	15600	0
151	20240703	183800	165945710	15600	15600	15600	15600	0
152	20240703	183700	165945710	15600	15600	15600	15600	423
153	20240703	183600	165945710	15600	15600	15600	15600	0
154	20240703	183500	165945710	15600	15600	15600	15600	0
155	20240703	183400	165945710	15600	15600	15600	15600	0
156	20240703	183300	165945710	15600	15600	15600	15600	0
157	20240703	183200	165945710	15600	15600	15600	15600	0
158	20240703	183100	165945710	15600	15600	15600	15600	0
159	20240703	183000	165945710	15600	15600	15600	15600	0
160	20240703	182900	165945710	15600	15600	15600	15600	0
161	20240703	182800	165945710	15600	15600	15600	15600	0
162	20240703	182700	165945710	15600	15600	15600	15600	0
163	20240703	182600	165945710	15600	15600	15600	15600	0
164	20240703	182500	165945710	15600	15600	15600	15600	0
165	20240703	182400	165945710	15600	15600	15600	15600	0
166	20240703	182300	165945710	15600	15600	15600	15600	0
167	20240703	182200	165945710	15600	15600	15600	15600	0
168	20240703	182100	165945710	15600	15600	15600	15600	0
169	20240703	182000	165945710	15600	15600	15600	15600	0
170	20240703	181900	165945710	15600	15600	15600	15600	0
171	20240703	181800	165945710	15600	15600	15600	15600	0
172	20240703	181700	165945710	15600	15600	15600	15600	0
173	20240703	181600	165945710	15600	15600	15600	15600	0
174	20240703	181500	165945710	15600	15600	15600	15600	0
175	20240703	181400	165945710	15600	15600	15600	15600	0
176	20240703	181300	165945710	15600	15600	15600	15600	0
177	20240703	181200	165945710	15600	15600	15600	15600	0
178	20240703	181100	165945710	15600	15600	15600	15600	0
179	20240703	181000	165945710	15600	15600	15600	15600	0
180	20240703	180900	165945710	15600	15600	15600	15600	0
181	20240703	180800	165945710	15600	15600	15600	15600	0
182	20240703	180700	165945710	15600	15600	15600	15600	423
183	20240703	180600	165945710	15600	15600	15600	15600	0
184	20240703	180500	165945710	15600	15600	15600	15600	0
185	20240703	180400	165945710	15600	15600	15600	15600	0
186	20240703	180300	165945710	15600	15600	15600	15600	0
187	20240703	180200	165945710	15600	15600	15600	15600	0
188	20240703	180100	165945710	15600	15600	15600	15600	0
189	20240703	180000	165945710	15600	15600	15600	15600	0
190	20240703	175900	165945710	15600	15600	15600	15600	0
191	20240703	175800	165945710	15600	15600	15600	15600	0
192	20240703	175700	165945710	15600	15600	15600	15600	0
193	20240703	175600	165945710	15600	15600	15600	15600	0
194	20240703	175500	165945710	15600	15600	15600	15600	0
195	20240703	175400	165945710	15600	15600	15600	15600	0
196	20240703	175300	165945710	15600	15600	15600	15600	0
197	20240703	175200	165945710	15600	15600	15600	15600	0
198	20240703	175100	165945710	15600	15600	15600	15600	0
199	20240703	175000	165945710	15600	15600	15600	15600	0
200	20240703	174900	165945710	15600	15600	15600	15600	0
201	20240703	174800	165945710	15600	15600	15600	15600	0
202	20240703	174700	165945710	15600	15600	15600	15600	0
203	20240703	174600	165945710	15600	15600	15600	15600	0
204	20240703	174500	165945710	15600	15600	15600	15600	0
205	20240703	174400	165945710	15600	15600	15600	15600	0
206	20240703	174300	165945710	15600	15600	15600	15600	0
207	20240703	174200	165945710	15600	15600	15600	15600	0
208	20240703	174100	165945710	15600	15600	15600	15600	0
209	20240703	174000	165945710	15600	15600	15600	15600	0
210	20240703	173900	165945710	15600	15600	15600	15600	0
211	20240703	173800	165945710	15600	15600	15600	15600	0
212	20240703	173700	165945710	15600	15600	15600	15600	423
213	20240703	173600	165945710	15600	15600	15600	15600	0
214	20240703	173500	165945710	15600	15600	15600	15600	0
215	20240703	173400	165945710	15600	15600	15600	15600	0
216	20240703	173300	165945710	15600	15600	15600	15600	0
217	20240703	173200	165945710	15600	15600	15600	15600	0
218	20240703	173100	165945710	15600	15600	15600	15600	0
219	20240703	173000	165945710	15600	15600	15600	15600	0
220	20240703	172900	165945710	15600	15600	15600	15600	0
221	20240703	172800	165945710	15600	15600	15600	15600	0
222	20240703	172700	165945710	15600	15600	15600	15600	0
223	20240703	172600	165945710	15600	15600	15600	15600	0
224	20240703	172500	165945710	15600	15600	15600	15600	0
225	20240703	172400	165945710	15600	15600	15600	15600	0
226	20240703	172300	165945710	15600	15600	15600	15600	0
227	20240703	172200	165945710	15600	15600	15600	15600	0
228	20240703	172100	165945710	15600	15600	15600	15600	0
229	20240703	172000	165945710	15600	15600	15600	15600	0
230	20240703	171900	165945710	15600	15600	15600	15600	0
231	20240703	171800	165945710	15600	15600	15600	15600	0
232	20240703	171700	165945710	15600	15600	15600	15600	0
233	20240703	171600	165945710	15600	15600	15600	15600	0
234	20240703	171500	165945710	15600	15600	15600	15600	0
235	20240703	171400	165945710	15600	15600	15600	15600	0
236	20240703	171300	165945710	15600	15600	15600	15600	0
237	20240703	171200	165945710	15600	15600	15600	15600	0
238	20240703	171100	165945710	15600	15600	15600	15600	0
239	20240703	171000	165945710	15600	15600	15600	15600	0
240	20240703	170900	165945710	15600	15600	15600	15600	0
241	20240703	170800	165945710	15600	15600	15600	15600	0
242	20240703	170700	165945710	15600	15600	15600	15600	423
243	20240703	170600	165945710	15600	15600	15600	15600	0
244	20240703	170500	165945710	15600	15600	15600	15600	0
245	20240703	170400	165945710	15600	15600	15600	15600	0
246	20240703	170300	165945710	15600	15600	15600	15600	0
247	20240703	170200	165945710	15600	15600	15600	15600	0
248	20240703	170100	165945710	15600	15600	15600	15600	0
249	20240703	170000	165945710	15600	15600	15600	15600	0
250	20240703	165900	165945710	15600	15600	15600	15600	0
251	20240703	165800	165945710	15600	15600	15600	15600	0
252	20240703	165700	165945710	15600	15600	15600	15600	0
253	20240703	165600	165945710	15600	15600	15600	15600	0
254	20240703	165500	165945710	15600	15600	15600	15600	0
255	20240703	165400	165945710	15600	15600	15600	15600	0
256	20240703	165300	165945710	15600	15600	15600	15600	0
257	20240703	165200	165945710	15600	15600	15600	15600	0
258	20240703	165100	165945710	15600	15600	15600	15600	0
259	20240703	165000	165945710	15600	15600	15600	15600	0
260	20240703	164900	165945710	15600	15600	15600	15600	0
261	20240703	164800	165945710	15600	15600	15600	15600	0
262	20240703	164700	165945710	15600	15600	15600	15600	0
263	20240703	164600	165945710	15600	15600	15600	15600	0
264	20240703	164500	165945710	15600	15600	15600	15600	0
265	20240703	164400	165945710	15600	15600	15600	15600	0
266	20240703	164300	165945710	15600	15600	15600	15600	0
267	20240703	164200	165945710	15600	15600	15600	15600	0
268	20240703	164100	165945710	15600	15600	15600	15600	0
269	20240703	164000	165945710	15600	15600	15600	15600	0
270	20240703	163900	165945710	15600	15600	15600	15600	0
271	20240703	163800	165945710	15600	15600	15600	15600	0
272	20240703	163700	165945710	15600	15600	15600	15600	423
273	20240703	163600	165945710	15600	15600	15600	15600	0
274	20240703	163500	165945710	15600	15600	15600	15600	0
275	20240703	163400	165945710	15600	15600	15600	15600	0
276	20240703	163300	165945710	15600	15600	15600	15600	0
277	20240703	163200	165945710	15600	15600	15600	15600	0
278	20240703	163100	165945710	15600	15600	15600	15600	0
279	20240703	163000	165945710	15600	15600	15600	15600	0
280	20240703	162900	165945710	15600	15600	15600	15600	0
281	20240703	162800	165945710	15600	15600	15600	15600	0
282	20240703	162700	165945710	15600	15600	15600	15600	0
283	20240703	162600	165945710	15600	15600	15600	15600	0
284	20240703	162500	165945710	15600	15600	15600	15600	0
285	20240703	162400	165945710	15600	15600	15600	15600	0
286	20240703	162300	165945710	15600	15600	15600	15600	0
287	20240703	162200	165945710	15600	15600	15600	15600	0
288	20240703	162100	165945710	15600	15600	15600	15600	0
289	20240703	162000	165945710	15600	15600	15600	15600	0
290	20240703	161900	165945710	15600	15600	15600	15600	0
291	20240703	161800	165945710	15600	15600	15600	15600	0
292	20240703	161700	165945710	15600	15600	15600	15600	0
293	20240703	161600	165945710	15600	15600	15600	15600	0
294	20240703	161500	165945710	15600	15600	15600	15600	0
295	20240703	161400	165945710	15600	15600	15600	15600	0
296	20240703	161300	165945710	15600	15600	15600	15600	0
297	20240703	161200	165945710	15600	15600	15600	15600	0
298	20240703	161100	165945710	15600	15600	15600	15600	0
299	20240703	161000	165945710	15600	15600	15600	15600	0
300	20240703	160900	165945710	15600	15600	15600	15600	0
301	20240703	160800	165945710	15600	15600	15600	15600	0
302	20240703	160700	165945710	15600	15600	15600	15600	423
303	20240703	160600	165945710	15600	15600	15600	15600	0
304	20240703	160500	165945710	15600	15600	15600	15600	0
305	20240703	160400	165945710	15600	15600	15600	15600	0
306	20240703	160300	165945710	15600	15600	15600	15600	0
307	20240703	160200	165945710	15600	15600	15600	15600	0
308	20240703	160100	165945710	15600	15600	15600	15600	0
309	20240703	160000	165945710	15600	15600	15600	15600	0
310	20240703	155900	165945710	15600	15600	15600	15600	0
311	20240703	155800	165945710	15600	15600	15600	15600	0
312	20240703	155700	165945710	15600	15600	15600	15600	0
313	20240703	155600	165945710	15600	15600	15600	15600	0
314	20240703	155500	165945710	15600	15600	15600	15600	0
315	20240703	155400	165945710	15600	15600	15600	15600	0
316	20240703	155300	165945710	15600	15600	15600	15600	0
317	20240703	155200	165945710	15600	15600	15600	15600	0
318	20240703	155100	165945710	15600	15600	15600	15600	0
319	20240703	155000	165945710	15600	15600	15600	15600	0
320	20240703	154900	165945710	15600	15600	15600	15600	0
321	20240703	154800	165945710	15600	15600	15600	15600	0
322	20240703	154700	165945710	15600	15600	15600	15600	0
323	20240703	154600	165945710	15600	15600	15600	15600	0
324	20240703	154500	165945710	15600	15600	15600	15600	0
325	20240703	154400	165945710	15600	15600	15600	15600	0
326	20240703	154300	165945710	15600	15600	15600	15600	0
327	20240703	154200	165945710	15600	15600	15600	15600	0
328	20240703	154100	165945710	15600	15600	15600	15600	0
329	20240703	154000	165945710	15600	15600	15600	15600	0
330	20240703	153900	165945710	15600	15600	15600	15600	0
331	20240703	153800	165945710	15600	15600	15600	15600	0
332	20240703	153700	165945710	15600	15600	15600	15600	423
333	20240703	153600	165945710	15600	15600	15600	15600	0
334	20240703	153500	165945710	15600	15600	15600	15600	0
335	20240703	153400	165945710	15600	15600	15600	15600	0
336	20240703	153300	165945710	15600	15600	15600	15600	0
337	20240703	153200	165945710	15600	15600	15600	15600	0
338	20240703	153100	165945710	15600	15600	15600	15600	0
339	20240703	153000	165945710	15600	15600	15600	15600	423
340	20240703	152900	159346910	15600	15600	15600	15600	0
341	20240703	152800	159346910	15600	15600	15600	15600	0
342	20240703	152700	159346910	15600	15600	15600	15600	0
343	20240703	152600	159346910	15600	15600	15600	15600	0
344	20240703	152500	159346910	15600	15600	15600	15600	0
345	20240703	152400	159346910	15600	15600	15600	15600	0
346	20240703	152300	159346910	15600	15600	15600	15600	0
347	20240703	152200	159346910	15600	15600	15600	15600	0
348	20240703	152100	159346910	15600	15600	15600	15600	0
349	20240703	152000	159346910	15600	15600	15600	15600	0
350	20240703	151900	159346910	15600	15550	15600	15550	5
351	20240703	151800	159269010	15600	15600	15600	15600	0
352	20240703	151700	159269010	15600	15600	15600	15600	1
353	20240703	151600	159253410	15550	15550	15550	15550	10
354	20240703	151500	159097910	15600	15600	15600	15600	0
355	20240703	151400	159097910	15600	15600	15600	15600	0
356	20240703	151300	159097910	15600	15600	15600	15600	0
357	20240703	151200	159097910	15600	15600	15600	15600	10
358	20240703	151100	158941910	15680	15680	15680	15680	0
359	20240703	151000	158941910	15680	15680	15680	15680	0
360	20240703	150900	158941910	15680	15670	15680	15670	6
361	20240703	150800	158847880	15560	15560	15560	15560	85
362	20240703	150700	157525280	15680	15680	15680	15680	0
363	20240703	150600	157525280	15680	15680	15680	15680	0
364	20240703	150500	157525280	15680	15680	15680	15680	0
365	20240703	150400	157525280	15680	15680	15680	15680	0
366	20240703	150300	157525280	15680	15670	15680	15670	2
367	20240703	150200	157493930	15550	15670	15680	15550	3
368	20240703	150100	157447030	15550	15550	15550	15550	1
369	20240703	150000	157431480	15680	15680	15680	15680	0
370	20240703	145900	157431480	15680	15680	15680	15680	0
371	20240703	145800	157431480	15680	15680	15680	15680	0
372	20240703	145700	157431480	15680	15680	15680	15680	6
373	20240703	145600	157337400	15680	15680	15680	15680	10
374	20240703	145500	157180600	15680	15680	15680	15680	0
375	20240703	145400	157180600	15680	15680	15680	15680	0
376	20240703	145300	157180600	15680	15660	15680	15550	1005
377	20240703	145200	141442480	15710	15710	15710	15710	0
378	20240703	145100	141442480	15710	15710	15710	15710	0
379	20240703	145000	141442480	15710	15710	15710	15710	0
380	20240703	144900	141442480	15710	15710	15710	15710	0
381	20240703	144800	141442480	15710	15710	15710	15710	0
382	20240703	144700	141442480	15710	15710	15710	15710	0
383	20240703	144600	141442480	15710	15710	15710	15710	0
384	20240703	144500	141442480	15710	15710	15710	15710	0
385	20240703	144400	141442480	15710	15710	15710	15710	1
386	20240703	144300	141426770	15540	15710	15710	15540	66
387	20240703	144200	140400630	15530	15650	15650	15530	150
388	20240703	144100	138060030	15720	15720	15720	15720	0
389	20240703	144000	138060030	15720	15720	15720	15720	0
390	20240703	143900	138060030	15720	15720	15720	15720	0
391	20240703	143800	138060030	15720	15720	15720	15720	0
392	20240703	143700	138060030	15720	15720	15720	15720	0
393	20240703	143600	138060030	15720	15720	15720	15720	0
394	20240703	143500	138060030	15720	15720	15720	15720	0
395	20240703	143400	138060030	15720	15720	15720	15720	0
396	20240703	143300	138060030	15720	15720	15720	15720	0
397	20240703	143200	138060030	15720	15720	15720	15720	0
398	20240703	143100	138060030	15720	15700	15720	15700	3
399	20240703	143000	138012910	15650	15650	15650	15650	0
400	20240703	142900	138012910	15650	15650	15650	15650	6
401	20240703	142800	137919010	15650	15650	15650	15650	0
402	20240703	142700	137919010	15650	15650	15650	15650	1
403	20240703	142600	137903360	15720	15720	15720	15720	0
404	20240703	142500	137903360	15720	15720	15720	15720	5
405	20240703	142400	137824760	15720	15720	15720	15720	10
406	20240703	142300	137667560	15720	15730	15730	15720	13
407	20240703	142200	137463150	15730	15730	15730	15730	7
408	20240703	142100	137353040	15730	15730	15730	15730	9
409	20240703	142000	137211470	15730	15730	15730	15730	9
410	20240703	141900	137069900	15730	15730	15730	15730	15
411	20240703	141800	136833950	15730	15730	15730	15730	9
412	20240703	141700	136692380	15730	15730	15730	15730	8
413	20240703	141600	136566540	15730	15730	15730	15730	7
414	20240703	141500	136456430	15740	15740	15740	15740	8
415	20240703	141400	136330510	15740	15740	15740	15740	10
416	20240703	141300	136173110	15740	15740	15740	15740	9
417	20240703	141200	136031450	15740	15740	15740	15740	8
418	20240703	141100	135905530	15740	15740	15740	15740	8
419	20240703	141000	135779610	15740	15740	15740	15740	11
420	20240703	140900	135606470	15740	15740	15740	15740	7
421	20240703	140800	135496290	15740	15740	15740	15740	8
422	20240703	140700	135370370	15740	15740	15740	15740	7
423	20240703	140600	135260190	15740	15740	15740	15740	9
424	20240703	140500	135118530	15740	15730	15740	15730	6
425	20240703	140400	135024110	15600	15600	15600	15600	0
426	20240703	140300	135024110	15600	15600	15600	15600	0
427	20240703	140200	135024110	15600	15600	15600	15600	0
428	20240703	140100	135024110	15600	15740	15740	15600	9
429	20240703	140000	134882730	15740	15740	15740	15740	10
430	20240703	135900	134725330	15740	15740	15740	15740	5
431	20240703	135800	134646630	15740	15740	15740	15740	7
432	20240703	135700	134536450	15740	15700	15740	15700	8
433	20240703	135600	134410650	15700	15700	15700	15700	14
434	20240703	135500	134190850	15700	15700	15700	15700	5
435	20240703	135400	134112350	15700	15700	15700	15700	6
436	20240703	135300	134018150	15700	15700	15700	15700	8
437	20240703	135200	133892550	15700	15700	15700	15700	9
438	20240703	135100	133751250	15700	15700	15700	15700	10
439	20240703	135000	133594250	15700	15700	15700	15700	10
440	20240703	134900	133437250	15700	15700	15700	15700	10
441	20240703	134800	133280250	15700	15700	15700	15700	9
442	20240703	134700	133138950	15700	15700	15700	15700	11
443	20240703	134600	132966250	15700	15700	15700	15700	10
444	20240703	134500	132809250	15700	15700	15700	15700	10
445	20240703	134400	132652250	15700	15700	15700	15700	7
446	20240703	134300	132542350	15700	15700	15700	15700	10
447	20240703	134200	132385350	15700	15700	15700	15700	6
448	20240703	134100	132291150	15700	15700	15700	15700	5
449	20240703	134000	132212650	15700	15700	15700	15700	8
450	20240703	133900	132087050	15700	15700	15700	15700	8
451	20240703	133800	131961450	15700	15610	15700	15610	19
452	20240703	133700	131663960	15610	15700	15700	15610	61
453	20240703	133600	130711210	15540	15670	15670	15540	400
454	20240703	133500	124477340	15700	15700	15700	15700	10
455	20240703	133400	124320340	15700	15700	15700	15670	10
456	20240703	133300	124163400	15700	15700	15700	15700	5
457	20240703	133200	124084900	15690	15750	15750	15690	77
458	20240703	133100	122876150	15750	15750	15750	15750	9
459	20240703	133000	122734400	15750	15750	15750	15750	8
460	20240703	132900	122608400	15750	15750	15750	15750	12
461	20240703	132800	122419400	15750	15750	15750	15750	8
462	20240703	132700	122293400	15750	15750	15750	15750	10
463	20240703	132600	122135900	15750	15750	15750	15750	7
464	20240703	132500	122025650	15750	15750	15750	15750	12
465	20240703	132400	121836650	15750	15750	15750	15750	7
466	20240703	132300	121726400	15750	15760	15760	15750	4
467	20240703	132200	121663380	15760	15760	15760	15760	5
468	20240703	132100	121584580	15760	15760	15760	15760	10
469	20240703	132000	121426980	15760	15760	15760	15760	15
470	20240703	131900	121190580	15760	15760	15760	15760	10
471	20240703	131800	121032980	15760	15760	15760	15760	9
472	20240703	131700	120891140	15760	15760	15760	15760	9
473	20240703	131600	120749300	15760	15760	15760	15760	12
474	20240703	131500	120560180	15760	15760	15760	15760	10
475	20240703	131400	120402580	15760	15760	15760	15760	4
476	20240703	131300	120339540	15760	15770	15770	15760	8
477	20240703	131200	120213430	15770	15770	15770	15770	8
478	20240703	131100	120087270	15770	15770	15770	15770	35
479	20240703	131000	119535320	15770	15770	15770	15770	23
480	20240703	130900	119172610	15770	15770	15770	15770	8
481	20240703	130800	119046450	15770	15770	15770	15770	9
482	20240703	130700	118904520	15770	15770	15770	15770	9
483	20240703	130600	118762590	15770	15770	15770	15770	7
484	20240703	130500	118652200	15770	15770	15770	15770	10
485	20240703	130400	118494500	15770	15770	15770	15760	158
486	20240703	130300	116004340	15770	15770	15770	15770	6
487	20240703	130200	115909720	15770	15770	15770	15770	14
488	20240703	130100	115688940	15770	15770	15770	15770	10
489	20240703	130000	115531240	15770	15760	15770	15760	10
490	20240703	125900	115373590	15760	15760	15760	15760	10
491	20240703	125800	115215990	15760	15760	15760	15760	9
492	20240703	125700	115074150	15760	15750	15760	15750	303
493	20240703	125600	110301820	15760	15760	15760	15760	7
494	20240703	125500	110191500	15760	15760	15760	15760	10
495	20240703	125400	110033900	15760	15760	15760	15760	7
496	20240703	125300	109923580	15760	15760	15760	15760	11
497	20240703	125200	109750220	15760	15760	15760	15750	8
498	20240703	125100	109624160	15770	15770	15770	15770	8
499	20240703	125000	109498000	15770	15770	15770	15770	10
500	20240703	124900	109340300	15770	15770	15770	15770	9
501	20240703	124800	109198370	15770	15770	15770	15770	10
502	20240703	124700	109040670	15770	15770	15770	15770	4
503	20240703	124600	108977590	15770	15770	15770	15770	10
504	20240703	124500	108819890	15770	15770	15770	15770	5
505	20240703	124400	108741040	15770	15770	15770	15770	12
506	20240703	124300	108551800	15770	15770	15770	15770	9
507	20240703	124200	108409870	15720	15720	15720	15720	168
508	20240703	124100	105768910	15720	15700	15720	15700	160
509	20240703	124000	103256860	15700	15700	15700	15670	112
510	20240703	123900	101501460	15700	15700	15700	15700	9
511	20240703	123800	101360160	15700	15700	15700	15700	6
512	20240703	123700	101265960	15700	15670	15700	15670	78
513	20240703	123600	100043400	15700	15690	15700	15690	6
514	20240703	123500	99949210	15700	15700	15700	15700	10
515	20240703	123400	99792210	15700	15700	15700	15700	4
516	20240703	123300	99729410	15700	15720	15720	15700	98
517	20240703	123200	98190630	15720	15720	15720	15720	6
518	20240703	123100	98096310	15720	15720	15720	15720	10
519	20240703	123000	97939110	15720	15720	15720	15720	6
520	20240703	122900	97844790	15720	15720	15720	15720	6
521	20240703	122800	97750470	15720	15720	15720	15720	7
522	20240703	122700	97640430	15720	15720	15720	15720	7
523	20240703	122600	97530390	15720	15720	15720	15700	11
524	20240703	122500	97357530	15720	15720	15720	15720	10
525	20240703	122400	97200330	15720	15720	15720	15720	10
526	20240703	122300	97043130	15720	15720	15720	15720	9
527	20240703	122200	96901650	15720	15720	15720	15720	13
528	20240703	122100	96697290	15720	15720	15720	15720	7
529	20240703	122000	96587250	15720	15720	15720	15720	7
530	20240703	121900	96477210	15720	15720	15720	15720	6
531	20240703	121800	96382890	15720	15720	15720	15720	6
532	20240703	121700	96288570	15720	15770	15770	15720	110
533	20240703	121600	94559020	15770	15770	15770	15760	11
534	20240703	121500	94385560	15770	15770	15770	15770	10
535	20240703	121400	94227860	15770	15770	15770	15770	9
536	20240703	121300	94085930	15770	15770	15770	15770	14
537	20240703	121200	93865150	15770	15770	15770	15770	8
538	20240703	121100	93738990	15770	15780	15780	15770	8
539	20240703	121000	93612800	15780	15780	15780	15780	7
540	20240703	120900	93502340	15780	15780	15780	15780	9
541	20240703	120800	93360320	15780	15780	15780	15780	13
542	20240703	120700	93155180	15780	15780	15780	15780	9
543	20240703	120600	93013160	15780	15780	15780	15780	7
544	20240703	120500	92902700	15780	15780	15780	15780	9
545	20240703	120400	92760680	15780	15780	15780	15780	12
546	20240703	120300	92571320	15780	15780	15780	15780	9
547	20240703	120200	92429300	15780	15780	15780	15780	8
548	20240703	120100	92303060	15780	15780	15780	15780	6
549	20240703	120000	92208380	15780	15780	15780	15780	5
550	20240703	115900	92129480	15780	15780	15780	15780	10
551	20240703	115800	91971680	15780	15780	15780	15780	4
552	20240703	115700	91908560	15780	15780	15780	15780	10
553	20240703	115600	91750760	15780	15780	15780	15780	4
554	20240703	115500	91687640	15780	15780	15780	15780	8
555	20240703	115400	91561400	15780	15780	15780	15780	10
556	20240703	115300	91403600	15780	15780	15780	15780	7
557	20240703	115200	91293140	15780	15770	15780	15770	9
558	20240703	115100	91151150	15770	15770	15770	15770	8
559	20240703	115000	91024990	15770	15770	15770	15770	13
560	20240703	114900	90819980	15770	15770	15770	15770	6
561	20240703	114800	90725360	15720	15720	15720	15720	8
562	20240703	114700	90599600	15720	15770	15770	15720	9
563	20240703	114600	90457870	15770	15750	15770	15730	55
564	20240703	114500	89591760	15700	15700	15700	15700	0
565	20240703	114400	89591760	15700	15700	15700	15700	0
566	20240703	114300	89591760	15700	15700	15700	15700	0
567	20240703	114200	89591760	15700	15700	15700	15700	7
568	20240703	114100	89481860	15770	15780	15780	15770	8
569	20240703	114000	89355680	15780	15780	15780	15780	7
570	20240703	113900	89245220	15780	15780	15780	15780	20
571	20240703	113800	88929620	15780	15780	15780	15780	8
572	20240703	113700	88803380	15780	15780	15780	15780	11
573	20240703	113600	88629800	15780	15780	15780	15780	7
574	20240703	113500	88519340	15780	15780	15780	15780	7
575	20240703	113400	88408880	15780	15770	15780	15770	9
576	20240703	113300	88266880	15770	15770	15770	15770	6
577	20240703	113200	88172260	15770	15770	15770	15770	11
578	20240703	113100	87998790	15770	15770	15770	15770	8
579	20240703	113000	87872630	15770	15770	15770	15770	5
580	20240703	112900	87793780	15770	15770	15770	15770	4
581	20240703	112800	87730700	15770	15760	15770	15760	15
582	20240703	112700	87494170	15760	15690	15760	15690	23
583	20240703	112600	87132880	15620	15620	15620	15620	0
584	20240703	112500	87132880	15620	15620	15620	15620	0
585	20240703	112400	87132880	15620	15770	15770	15620	67
586	20240703	112300	86085890	15770	15770	15770	15770	13
587	20240703	112200	85880880	15770	15770	15770	15770	4
588	20240703	112100	85817800	15770	15770	15770	15770	9
589	20240703	112000	85675870	15770	15770	15770	15770	7
590	20240703	111900	85565480	15770	15770	15770	15770	10
591	20240703	111800	85407780	15770	15770	15770	15770	6
592	20240703	111700	85313160	15770	15660	15770	15630	18
593	20240703	111600	85031030	15610	15610	15610	15610	0
594	20240703	111500	85031030	15610	15760	15760	15610	49
595	20240703	111400	84262300	15780	15780	15780	15780	11
596	20240703	111300	84088720	15780	15780	15780	15780	8
597	20240703	111200	83962480	15780	15780	15780	15780	9
598	20240703	111100	83820460	15780	15780	15780	15780	6
599	20240703	111000	83725780	15780	15780	15780	15780	11
600	20240703	110900	83552200	15780	15780	15780	15780	8
601	20240703	110800	83425960	15780	15780	15780	15780	9
602	20240703	110700	83283940	15780	15780	15780	15780	5
603	20240703	110600	83205040	15780	15730	15780	15730	9
604	20240703	110500	83063120	15710	15780	15780	15710	11
605	20240703	110400	82889680	15780	15780	15780	15780	3
606	20240703	110300	82842340	15780	15780	15780	15780	9
607	20240703	110200	82700320	15780	15780	15780	15780	10
608	20240703	110100	82542520	15780	15780	15780	15780	6
609	20240703	110000	82447840	15780	15780	15780	15780	8
610	20240703	105900	82321600	15780	15780	15780	15780	10
611	20240703	105800	82163800	15780	15780	15780	15780	9
612	20240703	105700	82021780	15780	15780	15780	15780	7
613	20240703	105600	81911320	15780	15780	15780	15780	14
614	20240703	105500	81690400	15780	15780	15780	15780	7
615	20240703	105400	81579940	15780	15780	15780	15780	4
616	20240703	105300	81516820	15780	15780	15780	15780	12
617	20240703	105200	81327460	15780	15780	15780	15780	9
618	20240703	105100	81185440	15780	15780	15780	15780	6
619	20240703	105000	81090760	15780	15780	15780	15780	8
620	20240703	104900	80964520	15780	15780	15780	15780	14
621	20240703	104800	80743600	15780	15780	15780	15780	9
622	20240703	104700	80601580	15780	15780	15780	15780	7
623	20240703	104600	80491120	15780	15780	15780	15780	11
624	20240703	104500	80317540	15780	15780	15780	15780	9
625	20240703	104400	80175520	15780	15780	15780	15780	10
626	20240703	104300	80017720	15780	15780	15780	15780	75
627	20240703	104200	78834220	15780	15750	15780	15750	11
628	20240703	104100	78660850	15700	15720	15720	15700	3
629	20240703	104000	78613710	15720	15780	15780	15700	29
630	20240703	103900	78157810	15780	15780	15780	15780	10
631	20240703	103800	78000010	15780	15780	15780	15780	7
632	20240703	103700	77889550	15780	15770	15780	15770	9
633	20240703	103600	77747550	15670	15670	15670	15670	0
634	20240703	103500	77747550	15670	15780	15780	15670	10
635	20240703	103400	77589970	15780	15780	15780	15780	8
636	20240703	103300	77463730	15780	15780	15780	15780	15
637	20240703	103200	77227030	15780	15780	15780	15780	7
638	20240703	103100	77116570	15780	15780	15780	15780	9
639	20240703	103000	76974550	15780	15780	15780	15780	11
640	20240703	102900	76800970	15780	15780	15780	15780	5
641	20240703	102800	76722070	15780	15780	15780	15780	5
642	20240703	102700	76643170	15790	15790	15790	15790	12
643	20240703	102600	76453690	15790	15790	15790	15790	9
644	20240703	102500	76311580	15780	15780	15780	15780	9
645	20240703	102400	76169560	15780	15780	15780	15780	4
646	20240703	102300	76106440	15780	15680	15780	15680	10
647	20240703	102200	75949190	15680	15680	15680	15680	6
648	20240703	102100	75855110	15680	15680	15680	15680	9
649	20240703	102000	75713990	15790	15790	15790	15790	12
650	20240703	101900	75524510	15790	15730	15790	15680	84
651	20240703	101800	74204360	15680	15680	15680	15680	0
652	20240703	101700	74204360	15680	15680	15680	15680	0
653	20240703	101600	74204360	15680	15680	15680	15680	0
654	20240703	101500	74204360	15680	15790	15800	15680	70
655	20240703	101400	73106070	15610	15790	15790	15610	542
656	20240703	101300	64605910	15800	15800	15800	15800	6
657	20240703	101200	64511110	15800	15770	15800	15770	41
658	20240703	101100	63864430	15800	15800	15800	15800	8
659	20240703	101000	63738030	15800	15800	15800	15770	46
660	20240703	100900	63012190	15800	15800	15800	15800	8
661	20240703	100800	62885790	15800	15800	15800	15800	42
662	20240703	100700	62222190	15800	15800	15800	15800	11
663	20240703	100600	62048390	15800	15800	15800	15800	6
664	20240703	100500	61953590	15800	15800	15800	15800	6
665	20240703	100400	61858790	15800	15800	15800	15800	10
666	20240703	100300	61700790	15780	15800	15800	15780	95
667	20240703	100200	60200950	15800	15800	15800	15800	7
668	20240703	100100	60090350	15800	15800	15800	15770	330
669	20240703	100000	54885950	15800	15800	15800	15800	7
670	20240703	095900	54775350	15800	15800	15800	15800	8
671	20240703	095800	54648950	15800	15810	15810	15790	9
672	20240703	095700	54506690	15810	15770	15810	15770	642
673	20240703	095600	44365560	15770	15770	15770	15770	8
674	20240703	095500	44239400	15770	15770	15770	15770	15
675	20240703	095400	44002850	15770	15770	15770	15770	12
676	20240703	095300	43813610	15790	15790	15790	15790	8
677	20240703	095200	43687290	15770	15740	15770	15740	9
678	20240703	095100	43545480	15790	15740	15790	15740	12
679	20240703	095000	43356250	15780	15790	15790	15780	8
680	20240703	094900	43229980	15740	15790	15790	15720	28
681	20240703	094800	42789510	15790	15780	15790	15740	16
682	20240703	094700	42537140	15740	15780	15780	15740	8
683	20240703	094600	42411100	15770	15750	15770	15740	20
684	20240703	094500	42096050	15790	15740	15790	15740	8
685	20240703	094400	41969780	15790	15740	15790	15740	45
686	20240703	094300	41259830	15740	15780	15780	15740	8
687	20240703	094200	41133750	15780	15740	15780	15740	24
688	20240703	094100	40755830	15780	15740	15780	15740	12
689	20240703	094000	40566670	15730	15730	15730	15730	5
690	20240703	093900	40488020	15730	15730	15730	15730	7
691	20240703	093800	40377910	15730	15730	15730	15730	13
692	20240703	093700	40173420	15720	15730	15730	15720	7
693	20240703	093600	40063360	15730	15720	15730	15720	6
694	20240703	093500	39969010	15730	15710	15730	15710	257
695	20240703	093400	35930500	15710	15710	15710	15710	6
696	20240703	093300	35836240	15710	15710	15710	15700	19
697	20240703	093200	35537850	15710	15710	15710	15710	10
698	20240703	093100	35380750	15710	15710	15710	15710	20
699	20240703	093000	35066550	15710	15710	15710	15710	8
700	20240703	092900	34940870	15710	15710	15710	15710	7
701	20240703	092800	34830900	15710	15710	15710	15710	21
702	20240703	092700	34500990	15710	15710	15710	15710	5
703	20240703	092600	34422440	15710	15710	15710	15710	9
704	20240703	092500	34281050	15710	15710	15710	15710	17
705	20240703	092400	34013980	15710	15710	15710	15710	6
706	20240703	092300	33919720	15710	15710	15710	15710	6
707	20240703	092200	33825460	15710	15710	15710	15710	12
708	20240703	092100	33636940	15710	15710	15710	15710	8
709	20240703	092000	33511260	15700	15710	15710	15700	15
710	20240703	091900	33275700	15710	15710	15710	15710	7
711	20240703	091800	33165730	15710	15700	15710	15700	12
712	20240703	091700	32977230	15700	15710	15710	15700	8
713	20240703	091600	32851580	15710	15710	15710	15710	5
714	20240703	091500	32773030	15710	15710	15710	15710	13
715	20240703	091400	32568800	15710	15700	15710	15700	9
716	20240703	091300	32427460	15710	15710	15710	15710	5
717	20240703	091200	32348910	15710	15700	15710	15700	11
718	20240703	091100	32176200	15700	15700	15700	15700	8
719	20240703	091000	32050600	15700	15700	15700	15700	7
720	20240703	090900	31940700	15700	15710	15710	15700	10
721	20240703	090800	31783680	15710	15700	15720	15700	696
722	20240703	090700	20856370	15710	15710	15710	15710	8
723	20240703	090600	20730690	15700	15700	15710	15700	241
724	20240703	090500	16946890	15700	15670	15700	15670	8
725	20240703	090400	16821380	15700	15710	15710	15700	8
726	20240703	090300	16695720	15400	15800	15800	15300	1019
727	20240703	090200	1049990	15800	15800	15800	15800	12
728	20240703	090100	860390	15800	15800	15800	15800	8
729	20240703	090000	733990	15800	15590	15800	15590	47