KissMeData/317870/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212200	255477470	16600	16600	16600	16600	620
3	20240702	212100	255477470	16600	16600	16600	16600	0
4	20240702	212000	255477470	16600	16600	16600	16600	0
5	20240702	211900	255477470	16600	16600	16600	16600	0
6	20240702	211800	255477470	16600	16600	16600	16600	0
7	20240702	211700	255477470	16600	16600	16600	16600	0
8	20240702	211600	255477470	16600	16600	16600	16600	0
9	20240702	211500	255477470	16600	16600	16600	16600	0
10	20240702	211400	255477470	16600	16600	16600	16600	0
11	20240702	211300	255477470	16600	16600	16600	16600	0
12	20240702	211200	255477470	16600	16600	16600	16600	0
13	20240702	211100	255477470	16600	16600	16600	16600	0
14	20240702	211000	255477470	16600	16600	16600	16600	0
15	20240702	210900	255477470	16600	16600	16600	16600	0
16	20240702	210800	255477470	16600	16600	16600	16600	0
17	20240702	210700	255477470	16600	16600	16600	16600	0
18	20240702	210600	255477470	16600	16600	16600	16600	0
19	20240702	210500	255477470	16600	16600	16600	16600	0
20	20240702	210400	255477470	16600	16600	16600	16600	0
21	20240702	210300	255477470	16600	16600	16600	16600	0
22	20240702	210200	255477470	16600	16600	16600	16600	0
23	20240702	210100	255477470	16600	16600	16600	16600	0
24	20240702	210000	255477470	16600	16600	16600	16600	0
25	20240702	205900	255477470	16600	16600	16600	16600	0
26	20240702	205800	255477470	16600	16600	16600	16600	0
27	20240702	205700	255477470	16600	16600	16600	16600	0
28	20240702	205600	255477470	16600	16600	16600	16600	0
29	20240702	205500	255477470	16600	16600	16600	16600	0
30	20240702	205400	255477470	16600	16600	16600	16600	0
31	20240702	205300	255477470	16600	16600	16600	16600	0
32	20240702	205200	255477470	16600	16600	16600	16600	620
33	20240702	205100	255477470	16600	16600	16600	16600	0
34	20240702	205000	255477470	16600	16600	16600	16600	0
35	20240702	204900	255477470	16600	16600	16600	16600	0
36	20240702	204800	255477470	16600	16600	16600	16600	0
37	20240702	204700	255477470	16600	16600	16600	16600	0
38	20240702	204600	255477470	16600	16600	16600	16600	0
39	20240702	204500	255477470	16600	16600	16600	16600	0
40	20240702	204400	255477470	16600	16600	16600	16600	0
41	20240702	204300	255477470	16600	16600	16600	16600	0
42	20240702	204200	255477470	16600	16600	16600	16600	0
43	20240702	204100	255477470	16600	16600	16600	16600	0
44	20240702	204000	255477470	16600	16600	16600	16600	0
45	20240702	203900	255477470	16600	16600	16600	16600	0
46	20240702	203800	255477470	16600	16600	16600	16600	0
47	20240702	203700	255477470	16600	16600	16600	16600	0
48	20240702	203600	255477470	16600	16600	16600	16600	0
49	20240702	203500	255477470	16600	16600	16600	16600	0
50	20240702	203400	255477470	16600	16600	16600	16600	0
51	20240702	203300	255477470	16600	16600	16600	16600	0
52	20240702	203200	255477470	16600	16600	16600	16600	0
53	20240702	203100	255477470	16600	16600	16600	16600	0
54	20240702	203000	255477470	16600	16600	16600	16600	0
55	20240702	202900	255477470	16600	16600	16600	16600	0
56	20240702	202800	255477470	16600	16600	16600	16600	0
57	20240702	202700	255477470	16600	16600	16600	16600	0
58	20240702	202600	255477470	16600	16600	16600	16600	0
59	20240702	202500	255477470	16600	16600	16600	16600	0
60	20240702	202400	255477470	16600	16600	16600	16600	0
61	20240702	202300	255477470	16600	16600	16600	16600	0
62	20240702	202200	255477470	16600	16600	16600	16600	620
63	20240702	202100	255477470	16600	16600	16600	16600	0
64	20240702	202000	255477470	16600	16600	16600	16600	0
65	20240702	201900	255477470	16600	16600	16600	16600	0
66	20240702	201800	255477470	16600	16600	16600	16600	0
67	20240702	201700	255477470	16600	16600	16600	16600	0
68	20240702	201600	255477470	16600	16600	16600	16600	0
69	20240702	201500	255477470	16600	16600	16600	16600	0
70	20240702	201400	255477470	16600	16600	16600	16600	0
71	20240702	201300	255477470	16600	16600	16600	16600	0
72	20240702	201200	255477470	16600	16600	16600	16600	0
73	20240702	201100	255477470	16600	16600	16600	16600	0
74	20240702	201000	255477470	16600	16600	16600	16600	0
75	20240702	200900	255477470	16600	16600	16600	16600	0
76	20240702	200800	255477470	16600	16600	16600	16600	0
77	20240702	200700	255477470	16600	16600	16600	16600	0
78	20240702	200600	255477470	16600	16600	16600	16600	0
79	20240702	200500	255477470	16600	16600	16600	16600	0
80	20240702	200400	255477470	16600	16600	16600	16600	0
81	20240702	200300	255477470	16600	16600	16600	16600	0
82	20240702	200200	255477470	16600	16600	16600	16600	0
83	20240702	200100	255477470	16600	16600	16600	16600	0
84	20240702	200000	255477470	16600	16600	16600	16600	0
85	20240702	195900	255477470	16600	16600	16600	16600	0
86	20240702	195800	255477470	16600	16600	16600	16600	0
87	20240702	195700	255477470	16600	16600	16600	16600	0
88	20240702	195600	255477470	16600	16600	16600	16600	0
89	20240702	195500	255477470	16600	16600	16600	16600	0
90	20240702	195400	255477470	16600	16600	16600	16600	0
91	20240702	195300	255477470	16600	16600	16600	16600	0
92	20240702	195200	255477470	16600	16600	16600	16600	620
93	20240702	195100	255477470	16600	16600	16600	16600	0
94	20240702	195000	255477470	16600	16600	16600	16600	0
95	20240702	194900	255477470	16600	16600	16600	16600	0
96	20240702	194800	255477470	16600	16600	16600	16600	0
97	20240702	194700	255477470	16600	16600	16600	16600	0
98	20240702	194600	255477470	16600	16600	16600	16600	0
99	20240702	194500	255477470	16600	16600	16600	16600	0
100	20240702	194400	255477470	16600	16600	16600	16600	0
101	20240702	194300	255477470	16600	16600	16600	16600	0
102	20240702	194200	255477470	16600	16600	16600	16600	0
103	20240702	194100	255477470	16600	16600	16600	16600	0
104	20240702	194000	255477470	16600	16600	16600	16600	0
105	20240702	193900	255477470	16600	16600	16600	16600	0
106	20240702	193800	255477470	16600	16600	16600	16600	0
107	20240702	193700	255477470	16600	16600	16600	16600	0
108	20240702	193600	255477470	16600	16600	16600	16600	0
109	20240702	193500	255477470	16600	16600	16600	16600	0
110	20240702	193400	255477470	16600	16600	16600	16600	0
111	20240702	193300	255477470	16600	16600	16600	16600	0
112	20240702	193200	255477470	16600	16600	16600	16600	0
113	20240702	193100	255477470	16600	16600	16600	16600	0
114	20240702	193000	255477470	16600	16600	16600	16600	0
115	20240702	192900	255477470	16600	16600	16600	16600	0
116	20240702	192800	255477470	16600	16600	16600	16600	0
117	20240702	192700	255477470	16600	16600	16600	16600	0
118	20240702	192600	255477470	16600	16600	16600	16600	0
119	20240702	192500	255477470	16600	16600	16600	16600	0
120	20240702	192400	255477470	16600	16600	16600	16600	0
121	20240702	192300	255477470	16600	16600	16600	16600	0
122	20240702	192200	255477470	16600	16600	16600	16600	620
123	20240702	192100	255477470	16600	16600	16600	16600	0
124	20240702	192000	255477470	16600	16600	16600	16600	0
125	20240702	191900	255477470	16600	16600	16600	16600	0
126	20240702	191800	255477470	16600	16600	16600	16600	0
127	20240702	191700	255477470	16600	16600	16600	16600	0
128	20240702	191600	255477470	16600	16600	16600	16600	0
129	20240702	191500	255477470	16600	16600	16600	16600	0
130	20240702	191400	255477470	16600	16600	16600	16600	0
131	20240702	191300	255477470	16600	16600	16600	16600	0
132	20240702	191200	255477470	16600	16600	16600	16600	0
133	20240702	191100	255477470	16600	16600	16600	16600	0
134	20240702	191000	255477470	16600	16600	16600	16600	0
135	20240702	190900	255477470	16600	16600	16600	16600	0
136	20240702	190800	255477470	16600	16600	16600	16600	0
137	20240702	190700	255477470	16600	16600	16600	16600	0
138	20240702	190600	255477470	16600	16600	16600	16600	0
139	20240702	190500	255477470	16600	16600	16600	16600	0
140	20240702	190400	255477470	16600	16600	16600	16600	0
141	20240702	190300	255477470	16600	16600	16600	16600	0
142	20240702	190200	255477470	16600	16600	16600	16600	0
143	20240702	190100	255477470	16600	16600	16600	16600	0
144	20240702	190000	255477470	16600	16600	16600	16600	0
145	20240702	185900	255477470	16600	16600	16600	16600	0
146	20240702	185800	255477470	16600	16600	16600	16600	0
147	20240702	185700	255477470	16600	16600	16600	16600	0
148	20240702	185600	255477470	16600	16600	16600	16600	0
149	20240702	185500	255477470	16600	16600	16600	16600	0
150	20240702	185400	255477470	16600	16600	16600	16600	0
151	20240702	185300	255477470	16600	16600	16600	16600	0
152	20240702	185200	255477470	16600	16600	16600	16600	620
153	20240702	185100	255477470	16600	16600	16600	16600	0
154	20240702	185000	255477470	16600	16600	16600	16600	0
155	20240702	184900	255477470	16600	16600	16600	16600	0
156	20240702	184800	255477470	16600	16600	16600	16600	0
157	20240702	184700	255477470	16600	16600	16600	16600	0
158	20240702	184600	255477470	16600	16600	16600	16600	0
159	20240702	184500	255477470	16600	16600	16600	16600	0
160	20240702	184400	255477470	16600	16600	16600	16600	0
161	20240702	184300	255477470	16600	16600	16600	16600	0
162	20240702	184200	255477470	16600	16600	16600	16600	0
163	20240702	184100	255477470	16600	16600	16600	16600	0
164	20240702	184000	255477470	16600	16600	16600	16600	0
165	20240702	183900	255477470	16600	16600	16600	16600	0
166	20240702	183800	255477470	16600	16600	16600	16600	0
167	20240702	183700	255477470	16600	16600	16600	16600	0
168	20240702	183600	255477470	16600	16600	16600	16600	0
169	20240702	183500	255477470	16600	16600	16600	16600	0
170	20240702	183400	255477470	16600	16600	16600	16600	0
171	20240702	183300	255477470	16600	16600	16600	16600	0
172	20240702	183200	255477470	16600	16600	16600	16600	0
173	20240702	183100	255477470	16600	16600	16600	16600	0
174	20240702	183000	255477470	16600	16600	16600	16600	0
175	20240702	182900	255477470	16600	16600	16600	16600	0
176	20240702	182800	255477470	16600	16600	16600	16600	0
177	20240702	182700	255477470	16600	16600	16600	16600	0
178	20240702	182600	255477470	16600	16600	16600	16600	0
179	20240702	182500	255477470	16600	16600	16600	16600	0
180	20240702	182400	255477470	16600	16600	16600	16600	0
181	20240702	182300	255477470	16600	16600	16600	16600	0
182	20240702	182200	255477470	16600	16600	16600	16600	620
183	20240702	182100	255477470	16600	16600	16600	16600	0
184	20240702	182000	255477470	16600	16600	16600	16600	0
185	20240702	181900	255477470	16600	16600	16600	16600	0
186	20240702	181800	255477470	16600	16600	16600	16600	0
187	20240702	181700	255477470	16600	16600	16600	16600	0
188	20240702	181600	255477470	16600	16600	16600	16600	0
189	20240702	181500	255477470	16600	16600	16600	16600	0
190	20240702	181400	255477470	16600	16600	16600	16600	0
191	20240702	181300	255477470	16600	16600	16600	16600	0
192	20240702	181200	255477470	16600	16600	16600	16600	0
193	20240702	181100	255477470	16600	16600	16600	16600	0
194	20240702	181000	255477470	16600	16600	16600	16600	0
195	20240702	180900	255477470	16600	16600	16600	16600	0
196	20240702	180800	255477470	16600	16600	16600	16600	0
197	20240702	180700	255477470	16600	16600	16600	16600	0
198	20240702	180600	255477470	16600	16600	16600	16600	0
199	20240702	180500	255477470	16600	16600	16600	16600	0
200	20240702	180400	255477470	16600	16600	16600	16600	0
201	20240702	180300	255477470	16600	16600	16600	16600	0
202	20240702	180200	255477470	16600	16600	16600	16600	0
203	20240702	180100	255477470	16600	16600	16600	16600	0
204	20240702	180000	255477470	16600	16600	16600	16600	0
205	20240702	175900	255477470	16600	16600	16600	16600	0
206	20240702	175800	255477470	16600	16600	16600	16600	0
207	20240702	175700	255477470	16600	16600	16600	16600	0
208	20240702	175600	255477470	16600	16600	16600	16600	0
209	20240702	175500	255477470	16600	16600	16600	16600	0
210	20240702	175400	255477470	16600	16600	16600	16600	0
211	20240702	175300	255477470	16600	16600	16600	16600	0
212	20240702	175200	255477470	16600	16600	16600	16600	620
213	20240702	175100	255477470	16600	16600	16600	16600	0
214	20240702	175000	255477470	16600	16600	16600	16600	0
215	20240702	174900	255477470	16600	16600	16600	16600	0
216	20240702	174800	255477470	16600	16600	16600	16600	0
217	20240702	174700	255477470	16600	16600	16600	16600	0
218	20240702	174600	255477470	16600	16600	16600	16600	0
219	20240702	174500	255477470	16600	16600	16600	16600	0
220	20240702	174400	255477470	16600	16600	16600	16600	0
221	20240702	174300	255477470	16600	16600	16600	16600	0
222	20240702	174200	255477470	16600	16600	16600	16600	0
223	20240702	174100	255477470	16600	16600	16600	16600	0
224	20240702	174000	255477470	16600	16600	16600	16600	0
225	20240702	173900	255477470	16600	16600	16600	16600	0
226	20240702	173800	255477470	16600	16600	16600	16600	0
227	20240702	173700	255477470	16600	16600	16600	16600	0
228	20240702	173600	255477470	16600	16600	16600	16600	0
229	20240702	173500	255477470	16600	16600	16600	16600	0
230	20240702	173400	255477470	16600	16600	16600	16600	0
231	20240702	173300	255477470	16600	16600	16600	16600	0
232	20240702	173200	255477470	16600	16600	16600	16600	0
233	20240702	173100	255477470	16600	16600	16600	16600	0
234	20240702	173000	255477470	16600	16600	16600	16600	0
235	20240702	172900	255477470	16600	16600	16600	16600	0
236	20240702	172800	255477470	16600	16600	16600	16600	0
237	20240702	172700	255477470	16600	16600	16600	16600	0
238	20240702	172600	255477470	16600	16600	16600	16600	0
239	20240702	172500	255477470	16600	16600	16600	16600	0
240	20240702	172400	255477470	16600	16600	16600	16600	0
241	20240702	172300	255477470	16600	16600	16600	16600	0
242	20240702	172200	255477470	16600	16600	16600	16600	620
243	20240702	172100	255477470	16600	16600	16600	16600	0
244	20240702	172000	255477470	16600	16600	16600	16600	0
245	20240702	171900	255477470	16600	16600	16600	16600	0
246	20240702	171800	255477470	16600	16600	16600	16600	0
247	20240702	171700	255477470	16600	16600	16600	16600	0
248	20240702	171600	255477470	16600	16600	16600	16600	0
249	20240702	171500	255477470	16600	16600	16600	16600	0
250	20240702	171400	255477470	16600	16600	16600	16600	0
251	20240702	171300	255477470	16600	16600	16600	16600	0
252	20240702	171200	255477470	16600	16600	16600	16600	0
253	20240702	171100	255477470	16600	16600	16600	16600	0
254	20240702	171000	255477470	16600	16600	16600	16600	0
255	20240702	170900	255477470	16600	16600	16600	16600	0
256	20240702	170800	255477470	16600	16600	16600	16600	0
257	20240702	170700	255477470	16600	16600	16600	16600	0
258	20240702	170600	255477470	16600	16600	16600	16600	0
259	20240702	170500	255477470	16600	16600	16600	16600	0
260	20240702	170400	255477470	16600	16600	16600	16600	0
261	20240702	170300	255477470	16600	16600	16600	16600	0
262	20240702	170200	255477470	16600	16600	16600	16600	0
263	20240702	170100	255477470	16600	16600	16600	16600	0
264	20240702	170000	255477470	16600	16600	16600	16600	0
265	20240702	165900	255477470	16600	16600	16600	16600	0
266	20240702	165800	255477470	16600	16600	16600	16600	0
267	20240702	165700	255477470	16600	16600	16600	16600	0
268	20240702	165600	255477470	16600	16600	16600	16600	0
269	20240702	165500	255477470	16600	16600	16600	16600	0
270	20240702	165400	255477470	16600	16600	16600	16600	0
271	20240702	165300	255477470	16600	16600	16600	16600	0
272	20240702	165200	255477470	16600	16600	16600	16600	620
273	20240702	165100	255477470	16600	16600	16600	16600	0
274	20240702	165000	255477470	16600	16600	16600	16600	0
275	20240702	164900	255477470	16600	16600	16600	16600	0
276	20240702	164800	255477470	16600	16600	16600	16600	0
277	20240702	164700	255477470	16600	16600	16600	16600	0
278	20240702	164600	255477470	16600	16600	16600	16600	0
279	20240702	164500	255477470	16600	16600	16600	16600	0
280	20240702	164400	255477470	16600	16600	16600	16600	0
281	20240702	164300	255477470	16600	16600	16600	16600	0
282	20240702	164200	255477470	16600	16600	16600	16600	0
283	20240702	164100	255477470	16600	16600	16600	16600	0
284	20240702	164000	255477470	16600	16600	16600	16600	0
285	20240702	163900	255477470	16600	16600	16600	16600	0
286	20240702	163800	255477470	16600	16600	16600	16600	0
287	20240702	163700	255477470	16600	16600	16600	16600	0
288	20240702	163600	255477470	16600	16600	16600	16600	0
289	20240702	163500	255477470	16600	16600	16600	16600	0
290	20240702	163400	255477470	16600	16600	16600	16600	0
291	20240702	163300	255477470	16600	16600	16600	16600	0
292	20240702	163200	255477470	16600	16600	16600	16600	0
293	20240702	163100	255477470	16600	16600	16600	16600	0
294	20240702	163000	255477470	16600	16600	16600	16600	0
295	20240702	162900	255477470	16600	16600	16600	16600	0
296	20240702	162800	255477470	16600	16600	16600	16600	0
297	20240702	162700	255477470	16600	16600	16600	16600	0
298	20240702	162600	255477470	16600	16600	16600	16600	0
299	20240702	162500	255477470	16600	16600	16600	16600	0
300	20240702	162400	255477470	16600	16600	16600	16600	0
301	20240702	162300	255477470	16600	16600	16600	16600	0
302	20240702	162200	255477470	16600	16600	16600	16600	620
303	20240702	162100	255477470	16600	16600	16600	16600	0
304	20240702	162000	255477470	16600	16600	16600	16600	0
305	20240702	161900	255477470	16600	16600	16600	16600	0
306	20240702	161800	255477470	16600	16600	16600	16600	0
307	20240702	161700	255477470	16600	16600	16600	16600	0
308	20240702	161600	255477470	16600	16600	16600	16600	0
309	20240702	161500	255477470	16600	16600	16600	16600	0
310	20240702	161400	255477470	16600	16600	16600	16600	0
311	20240702	161300	255477470	16600	16600	16600	16600	0
312	20240702	161200	255477470	16600	16600	16600	16600	0
313	20240702	161100	255477470	16600	16600	16600	16600	0
314	20240702	161000	255477470	16600	16600	16600	16600	0
315	20240702	160900	255477470	16600	16600	16600	16600	0
316	20240702	160800	255477470	16600	16600	16600	16600	0
317	20240702	160700	255477470	16600	16600	16600	16600	0
318	20240702	160600	255477470	16600	16600	16600	16600	0
319	20240702	160500	255477470	16600	16600	16600	16600	0
320	20240702	160400	255477470	16600	16600	16600	16600	0
321	20240702	160300	255477470	16600	16600	16600	16600	0
322	20240702	160200	255477470	16600	16600	16600	16600	0
323	20240702	160100	255477470	16600	16600	16600	16600	0
324	20240702	160000	255477470	16600	16600	16600	16600	0
325	20240702	155900	255477470	16600	16600	16600	16600	0
326	20240702	155800	255477470	16600	16600	16600	16600	0
327	20240702	155700	255477470	16600	16600	16600	16600	0
328	20240702	155600	255477470	16600	16600	16600	16600	0
329	20240702	155500	255477470	16600	16600	16600	16600	0
330	20240702	155400	255477470	16600	16600	16600	16600	0
331	20240702	155300	255477470	16600	16600	16600	16600	0
332	20240702	155200	255477470	16600	16600	16600	16600	620
333	20240702	155100	255477470	16600	16600	16600	16600	0
334	20240702	155000	255477470	16600	16600	16600	16600	0
335	20240702	154900	255477470	16600	16600	16600	16600	0
336	20240702	154800	255477470	16600	16600	16600	16600	0
337	20240702	154700	255477470	16600	16600	16600	16600	0
338	20240702	154600	255477470	16600	16600	16600	16600	0
339	20240702	154500	255477470	16600	16600	16600	16600	0
340	20240702	154400	255477470	16600	16600	16600	16600	0
341	20240702	154300	255477470	16600	16600	16600	16600	0
342	20240702	154200	255477470	16600	16600	16600	16600	0
343	20240702	154100	255477470	16600	16600	16600	16600	0
344	20240702	154000	255477470	16600	16600	16600	16600	0
345	20240702	153900	255477470	16600	16600	16600	16600	0
346	20240702	153800	255477470	16600	16600	16600	16600	0
347	20240702	153700	255477470	16600	16600	16600	16600	0
348	20240702	153600	255477470	16600	16600	16600	16600	0
349	20240702	153500	255477470	16600	16600	16600	16600	0
350	20240702	153400	255477470	16600	16600	16600	16600	0
351	20240702	153300	255477470	16600	16600	16600	16600	0
352	20240702	153200	255477470	16600	16600	16600	16600	0
353	20240702	153100	255477470	16600	16600	16600	16600	0
354	20240702	153000	255477470	16600	16600	16600	16600	620
355	20240702	152900	245185470	16610	16610	16610	16610	0
356	20240702	152800	245185470	16610	16610	16610	16610	0
357	20240702	152700	245185470	16610	16610	16610	16610	0
358	20240702	152600	245185470	16610	16610	16610	16610	0
359	20240702	152500	245185470	16610	16610	16610	16610	0
360	20240702	152400	245185470	16610	16610	16610	16610	0
361	20240702	152300	245185470	16610	16610	16610	16610	0
362	20240702	152200	245185470	16610	16610	16610	16610	0
363	20240702	152100	245185470	16610	16610	16610	16610	0
364	20240702	152000	245185470	16610	16610	16610	16610	0
365	20240702	151900	245185470	16610	16610	16610	16610	0
366	20240702	151800	245185470	16610	16610	16610	16610	0
367	20240702	151700	245185470	16610	16620	16620	16610	100
368	20240702	151600	243524280	16660	16660	16660	16660	0
369	20240702	151500	243524280	16660	16660	16660	16660	0
370	20240702	151400	243524280	16660	16660	16660	16660	0
371	20240702	151300	243524280	16660	16660	16660	16660	0
372	20240702	151200	243524280	16660	16650	16660	16650	100
373	20240702	151100	241858540	16620	16620	16620	16620	0
374	20240702	151000	241858540	16620	16620	16620	16620	1
375	20240702	150900	241841920	16620	16620	16620	16620	0
376	20240702	150800	241841920	16620	16620	16620	16620	0
377	20240702	150700	241841920	16620	16620	16620	16620	0
378	20240702	150600	241841920	16620	16620	16620	16620	0
379	20240702	150500	241841920	16620	16620	16620	16620	0
380	20240702	150400	241841920	16620	16620	16620	16620	0
381	20240702	150300	241841920	16620	16620	16620	16620	0
382	20240702	150200	241841920	16620	16620	16620	16620	0
383	20240702	150100	241841920	16620	16620	16620	16620	0
384	20240702	150000	241841920	16620	16620	16620	16620	0
385	20240702	145900	241841920	16620	16620	16620	16620	0
386	20240702	145800	241841920	16620	16620	16620	16620	0
387	20240702	145700	241841920	16620	16620	16620	16620	100
388	20240702	145600	240179920	16670	16670	16670	16670	1
389	20240702	145500	240163250	16670	16670	16670	16670	0
390	20240702	145400	240163250	16670	16670	16670	16670	0
391	20240702	145300	240163250	16670	16670	16670	16670	0
392	20240702	145200	240163250	16670	16670	16670	16670	0
393	20240702	145100	240163250	16670	16670	16670	16670	0
394	20240702	145000	240163250	16670	16670	16670	16670	0
395	20240702	144900	240163250	16670	16670	16670	16670	0
396	20240702	144800	240163250	16670	16670	16670	16670	0
397	20240702	144700	240163250	16670	16670	16670	16670	0
398	20240702	144600	240163250	16670	16670	16670	16670	0
399	20240702	144500	240163250	16670	16670	16670	16670	0
400	20240702	144400	240163250	16670	16670	16670	16670	21
401	20240702	144300	239813180	16670	16670	16670	16670	79
402	20240702	144200	238496250	16770	16770	16770	16770	0
403	20240702	144100	238496250	16770	16770	16770	16770	0
404	20240702	144000	238496250	16770	16770	16770	16770	0
405	20240702	143900	238496250	16770	16770	16770	16770	0
406	20240702	143800	238496250	16770	16770	16770	16770	0
407	20240702	143700	238496250	16770	16770	16770	16770	0
408	20240702	143600	238496250	16770	16770	16770	16770	0
409	20240702	143500	238496250	16770	16770	16770	16770	0
410	20240702	143400	238496250	16770	16770	16770	16770	0
411	20240702	143300	238496250	16770	16770	16770	16770	0
412	20240702	143200	238496250	16770	16770	16770	16770	0
413	20240702	143100	238496250	16770	16770	16770	16770	0
414	20240702	143000	238496250	16770	16770	16770	16770	0
415	20240702	142900	238496250	16770	16770	16770	16770	0
416	20240702	142800	238496250	16770	16770	16770	16770	0
417	20240702	142700	238496250	16770	16770	16770	16770	0
418	20240702	142600	238496250	16770	16770	16770	16770	0
419	20240702	142500	238496250	16770	16770	16770	16770	0
420	20240702	142400	238496250	16770	16770	16770	16770	0
421	20240702	142300	238496250	16770	16770	16770	16770	0
422	20240702	142200	238496250	16770	16770	16770	16770	0
423	20240702	142100	238496250	16770	16770	16770	16770	0
424	20240702	142000	238496250	16770	16770	16770	16770	400
425	20240702	141900	231788250	16770	16770	16770	16770	0
426	20240702	141800	231788250	16770	16770	16770	16770	0
427	20240702	141700	231788250	16770	16770	16770	16770	0
428	20240702	141600	231788250	16770	16770	16770	16770	0
429	20240702	141500	231788250	16770	16770	16770	16770	0
430	20240702	141400	231788250	16770	16770	16770	16770	0
431	20240702	141300	231788250	16770	16770	16770	16770	0
432	20240702	141200	231788250	16770	16770	16770	16770	0
433	20240702	141100	231788250	16770	16770	16770	16770	0
434	20240702	141000	231788250	16770	16770	16770	16770	0
435	20240702	140900	231788250	16770	16770	16770	16770	0
436	20240702	140800	231788250	16770	16770	16770	16770	0
437	20240702	140700	231788250	16770	16700	16770	16700	300
438	20240702	140600	226760590	16770	16770	16770	16770	0
439	20240702	140500	226760590	16770	16770	16770	16770	0
440	20240702	140400	226760590	16770	16770	16770	16770	0
441	20240702	140300	226760590	16770	16770	16770	16770	0
442	20240702	140200	226760590	16770	16770	16770	16770	0
443	20240702	140100	226760590	16770	16770	16770	16770	0
444	20240702	140000	226760590	16770	16770	16770	16770	0
445	20240702	135900	226760590	16770	16770	16770	16770	0
446	20240702	135800	226760590	16770	16770	16770	16770	0
447	20240702	135700	226760590	16770	16770	16770	16770	0
448	20240702	135600	226760590	16770	16770	16770	16770	0
449	20240702	135500	226760590	16770	16770	16770	16770	0
450	20240702	135400	226760590	16770	16770	16770	16770	0
451	20240702	135300	226760590	16770	16770	16770	16770	0
452	20240702	135200	226760590	16770	16770	16770	16770	0
453	20240702	135100	226760590	16770	16770	16770	16770	0
454	20240702	135000	226760590	16770	16770	16770	16770	0
455	20240702	134900	226760590	16770	16770	16770	16770	0
456	20240702	134800	226760590	16770	16770	16770	16770	0
457	20240702	134700	226760590	16770	16770	16770	16770	0
458	20240702	134600	226760590	16770	16770	16770	16770	0
459	20240702	134500	226760590	16770	16770	16770	16770	23
460	20240702	134400	226374880	16770	16580	16780	16580	1326
461	20240702	134300	204182580	16500	16510	16510	16500	169
462	20240702	134200	201393130	16510	16510	16510	16510	0
463	20240702	134100	201393130	16510	16510	16510	16510	0
464	20240702	134000	201393130	16510	16510	16510	16510	0
465	20240702	133900	201393130	16510	16510	16510	16510	0
466	20240702	133800	201393130	16510	16510	16510	16510	0
467	20240702	133700	201393130	16510	16510	16510	16510	0
468	20240702	133600	201393130	16510	16510	16510	16510	0
469	20240702	133500	201393130	16510	16510	16510	16510	0
470	20240702	133400	201393130	16510	16510	16510	16510	0
471	20240702	133300	201393130	16510	16510	16510	16510	0
472	20240702	133200	201393130	16510	16510	16510	16510	0
473	20240702	133100	201393130	16510	16510	16510	16510	0
474	20240702	133000	201393130	16510	16510	16510	16510	0
475	20240702	132900	201393130	16510	16510	16510	16510	0
476	20240702	132800	201393130	16510	16510	16510	16510	20
477	20240702	132700	201062930	16510	16510	16510	16510	0
478	20240702	132600	201062930	16510	16510	16510	16510	0
479	20240702	132500	201062930	16510	16500	16510	16500	202
480	20240702	132400	197728510	16400	16400	16400	16400	0
481	20240702	132300	197728510	16400	16400	16400	16400	0
482	20240702	132200	197728510	16400	16400	16400	16400	0
483	20240702	132100	197728510	16400	16480	16480	16400	1622
484	20240702	132000	171084550	16650	16650	16650	16650	0
485	20240702	131900	171084550	16650	16650	16650	16650	0
486	20240702	131800	171084550	16650	16650	16650	16650	0
487	20240702	131700	171084550	16650	16650	16650	16650	0
488	20240702	131600	171084550	16650	16650	16650	16650	0
489	20240702	131500	171084550	16650	16650	16650	16650	0
490	20240702	131400	171084550	16650	16650	16650	16650	0
491	20240702	131300	171084550	16650	16650	16650	16650	0
492	20240702	131200	171084550	16650	16650	16650	16650	0
493	20240702	131100	171084550	16650	16650	16650	16650	21
494	20240702	131000	170734900	16540	16540	16540	16540	0
495	20240702	130900	170734900	16540	16540	16540	16540	30
496	20240702	130800	170238700	16460	16460	16460	16460	0
497	20240702	130700	170238700	16460	16460	16460	16460	0
498	20240702	130600	170238700	16460	16530	16530	16460	460
499	20240702	130500	162648180	16510	16510	16510	16510	0
500	20240702	130400	162648180	16510	16510	16510	16510	0
501	20240702	130300	162648180	16510	16610	16610	16510	600
502	20240702	130200	152690030	16610	16610	16610	16610	6
503	20240702	130100	152590370	16610	16610	16610	16610	30
504	20240702	130000	152092070	16530	16530	16530	16530	0
505	20240702	125900	152092070	16530	16600	16600	16530	120
506	20240702	125800	150103190	16610	16610	16610	16610	0
507	20240702	125700	150103190	16610	16610	16610	16610	0
508	20240702	125600	150103190	16610	16610	16610	16610	0
509	20240702	125500	150103190	16610	16610	16610	16610	0
510	20240702	125400	150103190	16610	16620	16620	16610	136
511	20240702	125300	147843980	16630	16630	16630	16630	0
512	20240702	125200	147843980	16630	16630	16630	16630	0
513	20240702	125100	147843980	16630	16630	16630	16630	0
514	20240702	125000	147843980	16630	16630	16630	16630	0
515	20240702	124900	147843980	16630	16630	16630	16630	0
516	20240702	124800	147843980	16630	16630	16630	16630	0
517	20240702	124700	147843980	16630	16630	16630	16630	0
518	20240702	124600	147843980	16630	16630	16630	16630	0
519	20240702	124500	147843980	16630	16630	16630	16630	0
520	20240702	124400	147843980	16630	16630	16630	16630	0
521	20240702	124300	147843980	16630	16630	16630	16630	0
522	20240702	124200	147843980	16630	16630	16630	16630	0
523	20240702	124100	147843980	16630	16630	16630	16630	0
524	20240702	124000	147843980	16630	16630	16630	16630	0
525	20240702	123900	147843980	16630	16630	16630	16630	0
526	20240702	123800	147843980	16630	16630	16630	16630	0
527	20240702	123700	147843980	16630	16630	16630	16630	0
528	20240702	123600	147843980	16630	16630	16630	16630	20
529	20240702	123500	147511380	16640	16670	16670	16640	215
530	20240702	123400	143930410	16680	16680	16680	16680	0
531	20240702	123300	143930410	16680	16680	16680	16680	0
532	20240702	123200	143930410	16680	16680	16680	16680	0
533	20240702	123100	143930410	16680	16680	16680	16680	0
534	20240702	123000	143930410	16680	16680	16680	16680	0
535	20240702	122900	143930410	16680	16680	16680	16680	56
536	20240702	122800	142996330	16680	16680	16680	16680	0
537	20240702	122700	142996330	16680	16680	16680	16680	0
538	20240702	122600	142996330	16680	16680	16680	16680	0
539	20240702	122500	142996330	16680	16680	16680	16680	0
540	20240702	122400	142996330	16680	16680	16680	16680	0
541	20240702	122300	142996330	16680	16680	16680	16680	0
542	20240702	122200	142996330	16680	16680	16680	16680	0
543	20240702	122100	142996330	16680	16680	16680	16680	0
544	20240702	122000	142996330	16680	16680	16680	16680	0
545	20240702	121900	142996330	16680	16680	16680	16680	0
546	20240702	121800	142996330	16680	16680	16680	16680	0
547	20240702	121700	142996330	16680	16680	16680	16680	100
548	20240702	121600	141328330	16710	16710	16710	16710	0
549	20240702	121500	141328330	16710	16710	16710	16710	0
550	20240702	121400	141328330	16710	16710	16710	16710	0
551	20240702	121300	141328330	16710	16710	16710	16710	0
552	20240702	121200	141328330	16710	16710	16710	16710	0
553	20240702	121100	141328330	16710	16710	16710	16710	0
554	20240702	121000	141328330	16710	16710	16710	16710	0
555	20240702	120900	141328330	16710	16710	16710	16710	0
556	20240702	120800	141328330	16710	16710	16710	16710	0
557	20240702	120700	141328330	16710	16710	16710	16710	10
558	20240702	120600	141161230	16710	16710	16710	16710	0
559	20240702	120500	141161230	16710	16710	16710	16710	0
560	20240702	120400	141161230	16710	16710	16710	16710	0
561	20240702	120300	141161230	16710	16710	16710	16710	0
562	20240702	120200	141161230	16710	16710	16710	16710	0
563	20240702	120100	141161230	16710	16710	16710	16710	0
564	20240702	120000	141161230	16710	16710	16710	16710	0
565	20240702	115900	141161230	16710	16710	16710	16710	0
566	20240702	115800	141161230	16710	16710	16710	16710	0
567	20240702	115700	141161230	16710	16710	16710	16710	0
568	20240702	115600	141161230	16710	16710	16710	16710	0
569	20240702	115500	141161230	16710	16710	16710	16710	0
570	20240702	115400	141161230	16710	16710	16710	16710	0
571	20240702	115300	141161230	16710	16730	16730	16710	34
572	20240702	115200	140593030	16730	16790	16790	16730	90
573	20240702	115100	139085980	16790	16790	16790	16790	0
574	20240702	115000	139085980	16790	16790	16790	16790	0
575	20240702	114900	139085980	16790	16790	16790	16790	0
576	20240702	114800	139085980	16790	16790	16790	16790	0
577	20240702	114700	139085980	16790	16790	16790	16790	0
578	20240702	114600	139085980	16790	16790	16790	16790	0
579	20240702	114500	139085980	16790	16790	16790	16790	0
580	20240702	114400	139085980	16790	16790	16790	16790	0
581	20240702	114300	139085980	16790	16790	16790	16790	0
582	20240702	114200	139085980	16790	16790	16790	16790	0
583	20240702	114100	139085980	16790	16790	16790	16790	0
584	20240702	114000	139085980	16790	16790	16790	16790	0
585	20240702	113900	139085980	16790	16790	16790	16790	0
586	20240702	113800	139085980	16790	16790	16790	16790	0
587	20240702	113700	139085980	16790	16790	16790	16790	0
588	20240702	113600	139085980	16790	16790	16790	16790	0
589	20240702	113500	139085980	16790	16820	16820	16790	323
590	20240702	113400	133658870	16950	16950	16950	16950	0
591	20240702	113300	133658870	16950	16950	16950	16950	0
592	20240702	113200	133658870	16950	16950	16950	16950	0
593	20240702	113100	133658870	16950	16950	16950	16950	0
594	20240702	113000	133658870	16950	16950	16950	16950	0
595	20240702	112900	133658870	16950	16950	16950	16950	0
596	20240702	112800	133658870	16950	16950	16950	16950	0
597	20240702	112700	133658870	16950	16950	16950	16950	0
598	20240702	112600	133658870	16950	16950	16950	16950	0
599	20240702	112500	133658870	16950	16950	16950	16950	0
600	20240702	112400	133658870	16950	16950	16950	16950	0
601	20240702	112300	133658870	16950	16950	16950	16950	0
602	20240702	112200	133658870	16950	16950	16950	16950	0
603	20240702	112100	133658870	16950	16950	16950	16950	0
604	20240702	112000	133658870	16950	16950	16950	16950	0
605	20240702	111900	133658870	16950	16950	16950	16950	0
606	20240702	111800	133658870	16950	16950	16950	16950	0
607	20240702	111700	133658870	16950	16950	16950	16950	0
608	20240702	111600	133658870	16950	16950	16950	16950	0
609	20240702	111500	133658870	16950	16950	16950	16950	0
610	20240702	111400	133658870	16950	16950	16950	16950	0
611	20240702	111300	133658870	16950	16950	16950	16950	0
612	20240702	111200	133658870	16950	16950	16950	16950	0
613	20240702	111100	133658870	16950	16950	16950	16950	0
614	20240702	111000	133658870	16950	16950	16950	16950	0
615	20240702	110900	133658870	16950	16950	16950	16950	0
616	20240702	110800	133658870	16950	16950	16950	16950	0
617	20240702	110700	133658870	16950	16950	16950	16950	100
618	20240702	110600	131963870	16830	16830	16830	16830	0
619	20240702	110500	131963870	16830	16830	16830	16830	0
620	20240702	110400	131963870	16830	16830	16830	16830	0
621	20240702	110300	131963870	16830	16830	16830	16830	0
622	20240702	110200	131963870	16830	16830	16830	16830	0
623	20240702	110100	131963870	16830	16880	16880	16830	83
624	20240702	110000	130564730	16980	16910	16980	16910	35
625	20240702	105900	129972260	16810	16810	16810	16810	68
626	20240702	105800	128829180	16810	16800	16810	16800	348
627	20240702	105700	122980210	16810	16700	16810	16700	707
628	20240702	105600	111138040	16700	16650	16700	16650	646
629	20240702	105500	100362610	16640	16640	16640	16640	120
630	20240702	105400	98365810	16640	16640	16640	16640	2
631	20240702	105300	98332530	16640	16640	16640	16640	0
632	20240702	105200	98332530	16640	16610	16640	16610	170
633	20240702	105100	95505230	16500	16500	16500	16500	0
634	20240702	105000	95505230	16500	16500	16500	16500	0
635	20240702	104900	95505230	16500	16500	16500	16500	0
636	20240702	104800	95505230	16500	16500	16500	16500	0
637	20240702	104700	95505230	16500	16500	16500	16500	0
638	20240702	104600	95505230	16500	16500	16500	16500	0
639	20240702	104500	95505230	16500	16500	16500	16500	0
640	20240702	104400	95505230	16500	16500	16500	16500	0
641	20240702	104300	95505230	16500	16500	16500	16500	0
642	20240702	104200	95505230	16500	16500	16500	16500	100
643	20240702	104100	93855230	16500	16500	16500	16500	0
644	20240702	104000	93855230	16500	16500	16500	16500	0
645	20240702	103900	93855230	16500	16500	16500	16500	0
646	20240702	103800	93855230	16500	16550	16550	16500	400
647	20240702	103700	87245970	16650	16650	16650	16650	0
648	20240702	103600	87245970	16650	16650	16650	16650	0
649	20240702	103500	87245970	16650	16650	16650	16650	0
650	20240702	103400	87245970	16650	16650	16650	16650	0
651	20240702	103300	87245970	16650	16650	16650	16650	0
652	20240702	103200	87245970	16650	16650	16650	16650	0
653	20240702	103100	87245970	16650	16650	16650	16650	0
654	20240702	103000	87245970	16650	16650	16650	16650	0
655	20240702	102900	87245970	16650	16650	16650	16650	0
656	20240702	102800	87245970	16650	16650	16650	16650	0
657	20240702	102700	87245970	16650	16650	16650	16650	0
658	20240702	102600	87245970	16650	16580	16650	16580	12
659	20240702	102500	87046940	16580	16580	16580	16580	2
660	20240702	102400	87013780	16500	16500	16500	16500	0
661	20240702	102300	87013780	16500	16500	16500	16500	0
662	20240702	102200	87013780	16500	16500	16500	16500	0
663	20240702	102100	87013780	16500	16500	16500	16500	0
664	20240702	102000	87013780	16500	16500	16500	16500	0
665	20240702	101900	87013780	16500	16500	16500	16500	0
666	20240702	101800	87013780	16500	16580	16580	16500	65
667	20240702	101700	85938480	16500	16500	16500	16500	0
668	20240702	101600	85938480	16500	16500	16500	16500	0
669	20240702	101500	85938480	16500	16500	16500	16500	0
670	20240702	101400	85938480	16500	16500	16500	16500	0
671	20240702	101300	85938480	16500	16500	16500	16500	0
672	20240702	101200	85938480	16500	16500	16500	16500	0
673	20240702	101100	85938480	16500	16500	16500	16500	0
674	20240702	101000	85938480	16500	16500	16500	16500	0
675	20240702	100900	85938480	16500	16500	16500	16500	0
676	20240702	100800	85938480	16500	16500	16500	16500	0
677	20240702	100700	85938480	16500	16530	16530	16500	1100
678	20240702	100600	67781030	16540	16540	16540	16540	100
679	20240702	100500	66127030	16540	16540	16540	16540	0
680	20240702	100400	66127030	16540	16540	16540	16540	0
681	20240702	100300	66127030	16540	16540	16540	16540	0
682	20240702	100200	66127030	16540	16540	16540	16540	0
683	20240702	100100	66127030	16540	16530	16540	16530	389
684	20240702	100000	59693160	16530	16530	16530	16530	2
685	20240702	095900	59660100	16460	16460	16460	16460	240
686	20240702	095800	55709700	16460	16460	16460	16460	0
687	20240702	095700	55709700	16460	16470	16470	16460	500
688	20240702	095600	47478790	16460	16460	16460	16460	0
689	20240702	095500	47478790	16460	16460	16460	16460	0
690	20240702	095400	47478790	16460	16460	16460	16460	0
691	20240702	095300	47478790	16460	16470	16470	16460	50
692	20240702	095200	46655600	16530	16480	16530	16480	41
693	20240702	095100	45977920	16470	16470	16470	16470	0
694	20240702	095000	45977920	16470	16540	16540	16470	190
695	20240702	094900	42838140	16570	16570	16570	16570	0
696	20240702	094800	42838140	16570	16570	16570	16570	5
697	20240702	094700	42755290	16570	16610	16610	16570	50
698	20240702	094600	41925990	16530	16500	16530	16500	208
699	20240702	094500	38488800	16500	16570	16650	16500	1081
700	20240702	094400	20609310	16570	16570	16570	16570	0
701	20240702	094300	20609310	16570	16570	16570	16570	0
702	20240702	094200	20609310	16570	16590	16590	16570	6
703	20240702	094100	20509800	16600	16600	16600	16600	0
704	20240702	094000	20509800	16600	16690	16690	16600	796
705	20240702	093900	7285330	16700	16730	16730	16700	175
706	20240702	093800	4361180	16760	16770	16770	16760	65
707	20240702	093700	3271480	16810	16810	16810	16810	0
708	20240702	093600	3271480	16810	16810	16810	16810	0
709	20240702	093500	3271480	16810	16810	16810	16810	108
710	20240702	093400	1456000	17000	17000	17000	17000	0
711	20240702	093300	1456000	17000	17000	17000	17000	0
712	20240702	093200	1456000	17000	17000	17000	17000	0
713	20240702	093100	1456000	17000	17000	17000	17000	0
714	20240702	093000	1456000	17000	17000	17000	17000	0
715	20240702	092900	1456000	17000	17000	17000	17000	0
716	20240702	092800	1456000	17000	17000	17000	17000	0
717	20240702	092700	1456000	17000	17000	17000	17000	0
718	20240702	092600	1456000	17000	17000	17000	17000	0
719	20240702	092500	1456000	17000	17000	17000	17000	0
720	20240702	092400	1456000	17000	17000	17000	17000	0
721	20240702	092300	1456000	17000	17000	17000	17000	0
722	20240702	092200	1456000	17000	17000	17000	17000	0
723	20240702	092100	1456000	17000	17000	17000	17000	0
724	20240702	092000	1456000	17000	17000	17000	17000	0
725	20240702	091900	1456000	17000	17000	17000	17000	0
726	20240702	091800	1456000	17000	17000	17000	17000	0
727	20240702	091700	1456000	17000	17000	17000	17000	0
728	20240702	091600	1456000	17000	17000	17000	17000	5
729	20240702	091500	1371000	16630	16810	16810	16630	50
730	20240702	091400	538780	17020	17020	17020	17020	2
731	20240702	091300	504740	17020	17020	17020	17020	1
732	20240702	091200	487720	17020	17020	17020	17020	0
733	20240702	091100	487720	17020	17020	17020	17020	0
734	20240702	091000	487720	17020	16850	17020	16850	6
735	20240702	090900	385830	17080	17080	17080	17080	0
736	20240702	090800	385830	17080	17080	17080	17080	0
737	20240702	090700	385830	17080	17080	17080	17080	0
738	20240702	090600	385830	17080	17080	17080	17080	0
739	20240702	090500	385830	17080	17080	17080	17080	2
740	20240702	090400	351670	17090	17090	17090	17090	1
741	20240702	090300	334580	16500	16900	16900	16500	20
742	20240702	090200	0	17080	17080	17080	17080	0
743	20240702	090100	0	17080	17080	17080	17080	0
744	20240702	090000	0	17080	17080	17080	17080	0