KissMeData/361390/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	213300	276278510	15600	15600	15600	15600	648
3	20240703	213200	276278510	15600	15600	15600	15600	0
4	20240703	213100	276278510	15600	15600	15600	15600	0
5	20240703	213000	276278510	15600	15600	15600	15600	0
6	20240703	212900	276278510	15600	15600	15600	15600	0
7	20240703	212800	276278510	15600	15600	15600	15600	0
8	20240703	212700	276278510	15600	15600	15600	15600	0
9	20240703	212600	276278510	15600	15600	15600	15600	0
10	20240703	212500	276278510	15600	15600	15600	15600	0
11	20240703	212400	276278510	15600	15600	15600	15600	0
12	20240703	212300	276278510	15600	15600	15600	15600	0
13	20240703	212200	276278510	15600	15600	15600	15600	0
14	20240703	212100	276278510	15600	15600	15600	15600	0
15	20240703	212000	276278510	15600	15600	15600	15600	0
16	20240703	211900	276278510	15600	15600	15600	15600	0
17	20240703	211800	276278510	15600	15600	15600	15600	0
18	20240703	211700	276278510	15600	15600	15600	15600	0
19	20240703	211600	276278510	15600	15600	15600	15600	0
20	20240703	211500	276278510	15600	15600	15600	15600	0
21	20240703	211400	276278510	15600	15600	15600	15600	0
22	20240703	211300	276278510	15600	15600	15600	15600	0
23	20240703	211200	276278510	15600	15600	15600	15600	0
24	20240703	211100	276278510	15600	15600	15600	15600	0
25	20240703	211000	276278510	15600	15600	15600	15600	0
26	20240703	210900	276278510	15600	15600	15600	15600	0
27	20240703	210800	276278510	15600	15600	15600	15600	0
28	20240703	210700	276278510	15600	15600	15600	15600	0
29	20240703	210600	276278510	15600	15600	15600	15600	0
30	20240703	210500	276278510	15600	15600	15600	15600	0
31	20240703	210400	276278510	15600	15600	15600	15600	0
32	20240703	210300	276278510	15600	15600	15600	15600	648
33	20240703	210200	276278510	15600	15600	15600	15600	0
34	20240703	210100	276278510	15600	15600	15600	15600	0
35	20240703	210000	276278510	15600	15600	15600	15600	0
36	20240703	205900	276278510	15600	15600	15600	15600	0
37	20240703	205800	276278510	15600	15600	15600	15600	0
38	20240703	205700	276278510	15600	15600	15600	15600	0
39	20240703	205600	276278510	15600	15600	15600	15600	0
40	20240703	205500	276278510	15600	15600	15600	15600	0
41	20240703	205400	276278510	15600	15600	15600	15600	0
42	20240703	205300	276278510	15600	15600	15600	15600	0
43	20240703	205200	276278510	15600	15600	15600	15600	0
44	20240703	205100	276278510	15600	15600	15600	15600	0
45	20240703	205000	276278510	15600	15600	15600	15600	0
46	20240703	204900	276278510	15600	15600	15600	15600	0
47	20240703	204800	276278510	15600	15600	15600	15600	0
48	20240703	204700	276278510	15600	15600	15600	15600	0
49	20240703	204600	276278510	15600	15600	15600	15600	0
50	20240703	204500	276278510	15600	15600	15600	15600	0
51	20240703	204400	276278510	15600	15600	15600	15600	0
52	20240703	204300	276278510	15600	15600	15600	15600	0
53	20240703	204200	276278510	15600	15600	15600	15600	0
54	20240703	204100	276278510	15600	15600	15600	15600	0
55	20240703	204000	276278510	15600	15600	15600	15600	0
56	20240703	203900	276278510	15600	15600	15600	15600	0
57	20240703	203800	276278510	15600	15600	15600	15600	0
58	20240703	203700	276278510	15600	15600	15600	15600	0
59	20240703	203600	276278510	15600	15600	15600	15600	0
60	20240703	203500	276278510	15600	15600	15600	15600	0
61	20240703	203400	276278510	15600	15600	15600	15600	0
62	20240703	203300	276278510	15600	15600	15600	15600	648
63	20240703	203200	276278510	15600	15600	15600	15600	0
64	20240703	203100	276278510	15600	15600	15600	15600	0
65	20240703	203000	276278510	15600	15600	15600	15600	0
66	20240703	202900	276278510	15600	15600	15600	15600	0
67	20240703	202800	276278510	15600	15600	15600	15600	0
68	20240703	202700	276278510	15600	15600	15600	15600	0
69	20240703	202600	276278510	15600	15600	15600	15600	0
70	20240703	202500	276278510	15600	15600	15600	15600	0
71	20240703	202400	276278510	15600	15600	15600	15600	0
72	20240703	202300	276278510	15600	15600	15600	15600	0
73	20240703	202200	276278510	15600	15600	15600	15600	0
74	20240703	202100	276278510	15600	15600	15600	15600	0
75	20240703	202000	276278510	15600	15600	15600	15600	0
76	20240703	201900	276278510	15600	15600	15600	15600	0
77	20240703	201800	276278510	15600	15600	15600	15600	0
78	20240703	201700	276278510	15600	15600	15600	15600	0
79	20240703	201600	276278510	15600	15600	15600	15600	0
80	20240703	201500	276278510	15600	15600	15600	15600	0
81	20240703	201400	276278510	15600	15600	15600	15600	0
82	20240703	201300	276278510	15600	15600	15600	15600	0
83	20240703	201200	276278510	15600	15600	15600	15600	0
84	20240703	201100	276278510	15600	15600	15600	15600	0
85	20240703	201000	276278510	15600	15600	15600	15600	0
86	20240703	200900	276278510	15600	15600	15600	15600	0
87	20240703	200800	276278510	15600	15600	15600	15600	0
88	20240703	200700	276278510	15600	15600	15600	15600	0
89	20240703	200600	276278510	15600	15600	15600	15600	0
90	20240703	200500	276278510	15600	15600	15600	15600	0
91	20240703	200400	276278510	15600	15600	15600	15600	0
92	20240703	200300	276278510	15600	15600	15600	15600	648
93	20240703	200200	276278510	15600	15600	15600	15600	0
94	20240703	200100	276278510	15600	15600	15600	15600	0
95	20240703	200000	276278510	15600	15600	15600	15600	0
96	20240703	195900	276278510	15600	15600	15600	15600	0
97	20240703	195800	276278510	15600	15600	15600	15600	0
98	20240703	195700	276278510	15600	15600	15600	15600	0
99	20240703	195600	276278510	15600	15600	15600	15600	0
100	20240703	195500	276278510	15600	15600	15600	15600	0
101	20240703	195400	276278510	15600	15600	15600	15600	0
102	20240703	195300	276278510	15600	15600	15600	15600	0
103	20240703	195200	276278510	15600	15600	15600	15600	0
104	20240703	195100	276278510	15600	15600	15600	15600	0
105	20240703	195000	276278510	15600	15600	15600	15600	0
106	20240703	194900	276278510	15600	15600	15600	15600	0
107	20240703	194800	276278510	15600	15600	15600	15600	0
108	20240703	194700	276278510	15600	15600	15600	15600	0
109	20240703	194600	276278510	15600	15600	15600	15600	0
110	20240703	194500	276278510	15600	15600	15600	15600	0
111	20240703	194400	276278510	15600	15600	15600	15600	0
112	20240703	194300	276278510	15600	15600	15600	15600	0
113	20240703	194200	276278510	15600	15600	15600	15600	0
114	20240703	194100	276278510	15600	15600	15600	15600	0
115	20240703	194000	276278510	15600	15600	15600	15600	0
116	20240703	193900	276278510	15600	15600	15600	15600	0
117	20240703	193800	276278510	15600	15600	15600	15600	0
118	20240703	193700	276278510	15600	15600	15600	15600	0
119	20240703	193600	276278510	15600	15600	15600	15600	0
120	20240703	193500	276278510	15600	15600	15600	15600	0
121	20240703	193400	276278510	15600	15600	15600	15600	0
122	20240703	193300	276278510	15600	15600	15600	15600	648
123	20240703	193200	276278510	15600	15600	15600	15600	0
124	20240703	193100	276278510	15600	15600	15600	15600	0
125	20240703	193000	276278510	15600	15600	15600	15600	0
126	20240703	192900	276278510	15600	15600	15600	15600	0
127	20240703	192800	276278510	15600	15600	15600	15600	0
128	20240703	192700	276278510	15600	15600	15600	15600	0
129	20240703	192600	276278510	15600	15600	15600	15600	0
130	20240703	192500	276278510	15600	15600	15600	15600	0
131	20240703	192400	276278510	15600	15600	15600	15600	0
132	20240703	192300	276278510	15600	15600	15600	15600	0
133	20240703	192200	276278510	15600	15600	15600	15600	0
134	20240703	192100	276278510	15600	15600	15600	15600	0
135	20240703	192000	276278510	15600	15600	15600	15600	0
136	20240703	191900	276278510	15600	15600	15600	15600	0
137	20240703	191800	276278510	15600	15600	15600	15600	0
138	20240703	191700	276278510	15600	15600	15600	15600	0
139	20240703	191600	276278510	15600	15600	15600	15600	0
140	20240703	191500	276278510	15600	15600	15600	15600	0
141	20240703	191400	276278510	15600	15600	15600	15600	0
142	20240703	191300	276278510	15600	15600	15600	15600	0
143	20240703	191200	276278510	15600	15600	15600	15600	0
144	20240703	191100	276278510	15600	15600	15600	15600	0
145	20240703	191000	276278510	15600	15600	15600	15600	0
146	20240703	190900	276278510	15600	15600	15600	15600	0
147	20240703	190800	276278510	15600	15600	15600	15600	0
148	20240703	190700	276278510	15600	15600	15600	15600	0
149	20240703	190600	276278510	15600	15600	15600	15600	0
150	20240703	190500	276278510	15600	15600	15600	15600	0
151	20240703	190400	276278510	15600	15600	15600	15600	0
152	20240703	190300	276278510	15600	15600	15600	15600	648
153	20240703	190200	276278510	15600	15600	15600	15600	0
154	20240703	190100	276278510	15600	15600	15600	15600	0
155	20240703	190000	276278510	15600	15600	15600	15600	0
156	20240703	185900	276278510	15600	15600	15600	15600	0
157	20240703	185800	276278510	15600	15600	15600	15600	0
158	20240703	185700	276278510	15600	15600	15600	15600	0
159	20240703	185600	276278510	15600	15600	15600	15600	0
160	20240703	185500	276278510	15600	15600	15600	15600	0
161	20240703	185400	276278510	15600	15600	15600	15600	0
162	20240703	185300	276278510	15600	15600	15600	15600	0
163	20240703	185200	276278510	15600	15600	15600	15600	0
164	20240703	185100	276278510	15600	15600	15600	15600	0
165	20240703	185000	276278510	15600	15600	15600	15600	0
166	20240703	184900	276278510	15600	15600	15600	15600	0
167	20240703	184800	276278510	15600	15600	15600	15600	0
168	20240703	184700	276278510	15600	15600	15600	15600	0
169	20240703	184600	276278510	15600	15600	15600	15600	0
170	20240703	184500	276278510	15600	15600	15600	15600	0
171	20240703	184400	276278510	15600	15600	15600	15600	0
172	20240703	184300	276278510	15600	15600	15600	15600	0
173	20240703	184200	276278510	15600	15600	15600	15600	0
174	20240703	184100	276278510	15600	15600	15600	15600	0
175	20240703	184000	276278510	15600	15600	15600	15600	0
176	20240703	183900	276278510	15600	15600	15600	15600	0
177	20240703	183800	276278510	15600	15600	15600	15600	0
178	20240703	183700	276278510	15600	15600	15600	15600	0
179	20240703	183600	276278510	15600	15600	15600	15600	0
180	20240703	183500	276278510	15600	15600	15600	15600	0
181	20240703	183400	276278510	15600	15600	15600	15600	0
182	20240703	183300	276278510	15600	15600	15600	15600	648
183	20240703	183200	276278510	15600	15600	15600	15600	0
184	20240703	183100	276278510	15600	15600	15600	15600	0
185	20240703	183000	276278510	15600	15600	15600	15600	0
186	20240703	182900	276278510	15600	15600	15600	15600	0
187	20240703	182800	276278510	15600	15600	15600	15600	0
188	20240703	182700	276278510	15600	15600	15600	15600	0
189	20240703	182600	276278510	15600	15600	15600	15600	0
190	20240703	182500	276278510	15600	15600	15600	15600	0
191	20240703	182400	276278510	15600	15600	15600	15600	0
192	20240703	182300	276278510	15600	15600	15600	15600	0
193	20240703	182200	276278510	15600	15600	15600	15600	0
194	20240703	182100	276278510	15600	15600	15600	15600	0
195	20240703	182000	276278510	15600	15600	15600	15600	0
196	20240703	181900	276278510	15600	15600	15600	15600	0
197	20240703	181800	276278510	15600	15600	15600	15600	0
198	20240703	181700	276278510	15600	15600	15600	15600	0
199	20240703	181600	276278510	15600	15600	15600	15600	0
200	20240703	181500	276278510	15600	15600	15600	15600	0
201	20240703	181400	276278510	15600	15600	15600	15600	0
202	20240703	181300	276278510	15600	15600	15600	15600	0
203	20240703	181200	276278510	15600	15600	15600	15600	0
204	20240703	181100	276278510	15600	15600	15600	15600	0
205	20240703	181000	276278510	15600	15600	15600	15600	0
206	20240703	180900	276278510	15600	15600	15600	15600	0
207	20240703	180800	276278510	15600	15600	15600	15600	0
208	20240703	180700	276278510	15600	15600	15600	15600	0
209	20240703	180600	276278510	15600	15600	15600	15600	0
210	20240703	180500	276278510	15600	15600	15600	15600	0
211	20240703	180400	276278510	15600	15600	15600	15600	0
212	20240703	180300	276278510	15600	15600	15600	15600	648
213	20240703	180200	276278510	15600	15600	15600	15600	0
214	20240703	180100	276278510	15600	15600	15600	15600	0
215	20240703	180000	276278510	15600	15600	15600	15600	0
216	20240703	175900	276278510	15600	15600	15600	15600	0
217	20240703	175800	276278510	15600	15600	15600	15600	0
218	20240703	175700	276278510	15600	15600	15600	15600	0
219	20240703	175600	276278510	15600	15600	15600	15600	0
220	20240703	175500	276278510	15600	15600	15600	15600	0
221	20240703	175400	276278510	15600	15600	15600	15600	0
222	20240703	175300	276278510	15600	15600	15600	15600	0
223	20240703	175200	276278510	15600	15600	15600	15600	0
224	20240703	175100	276278510	15600	15600	15600	15600	0
225	20240703	175000	276278510	15600	15600	15600	15600	0
226	20240703	174900	276278510	15600	15600	15600	15600	0
227	20240703	174800	276278510	15600	15600	15600	15600	0
228	20240703	174700	276278510	15600	15600	15600	15600	0
229	20240703	174600	276278510	15600	15600	15600	15600	0
230	20240703	174500	276278510	15600	15600	15600	15600	0
231	20240703	174400	276278510	15600	15600	15600	15600	0
232	20240703	174300	276278510	15600	15600	15600	15600	0
233	20240703	174200	276278510	15600	15600	15600	15600	0
234	20240703	174100	276278510	15600	15600	15600	15600	0
235	20240703	174000	276278510	15600	15600	15600	15600	0
236	20240703	173900	276278510	15600	15600	15600	15600	0
237	20240703	173800	276278510	15600	15600	15600	15600	0
238	20240703	173700	276278510	15600	15600	15600	15600	0
239	20240703	173600	276278510	15600	15600	15600	15600	0
240	20240703	173500	276278510	15600	15600	15600	15600	0
241	20240703	173400	276278510	15600	15600	15600	15600	0
242	20240703	173300	276278510	15600	15600	15600	15600	648
243	20240703	173200	276278510	15600	15600	15600	15600	0
244	20240703	173100	276278510	15600	15600	15600	15600	0
245	20240703	173000	276278510	15600	15600	15600	15600	0
246	20240703	172900	276278510	15600	15600	15600	15600	0
247	20240703	172800	276278510	15600	15600	15600	15600	0
248	20240703	172700	276278510	15600	15600	15600	15600	0
249	20240703	172600	276278510	15600	15600	15600	15600	0
250	20240703	172500	276278510	15600	15600	15600	15600	0
251	20240703	172400	276278510	15600	15600	15600	15600	0
252	20240703	172300	276278510	15600	15600	15600	15600	0
253	20240703	172200	276278510	15600	15600	15600	15600	0
254	20240703	172100	276278510	15600	15600	15600	15600	0
255	20240703	172000	276278510	15600	15600	15600	15600	0
256	20240703	171900	276278510	15600	15600	15600	15600	0
257	20240703	171800	276278510	15600	15600	15600	15600	0
258	20240703	171700	276278510	15600	15600	15600	15600	0
259	20240703	171600	276278510	15600	15600	15600	15600	0
260	20240703	171500	276278510	15600	15600	15600	15600	0
261	20240703	171400	276278510	15600	15600	15600	15600	0
262	20240703	171300	276278510	15600	15600	15600	15600	0
263	20240703	171200	276278510	15600	15600	15600	15600	0
264	20240703	171100	276278510	15600	15600	15600	15600	0
265	20240703	171000	276278510	15600	15600	15600	15600	0
266	20240703	170900	276278510	15600	15600	15600	15600	0
267	20240703	170800	276278510	15600	15600	15600	15600	0
268	20240703	170700	276278510	15600	15600	15600	15600	0
269	20240703	170600	276278510	15600	15600	15600	15600	0
270	20240703	170500	276278510	15600	15600	15600	15600	0
271	20240703	170400	276278510	15600	15600	15600	15600	0
272	20240703	170300	276278510	15600	15600	15600	15600	648
273	20240703	170200	276278510	15600	15600	15600	15600	0
274	20240703	170100	276278510	15600	15600	15600	15600	0
275	20240703	170000	276278510	15600	15600	15600	15600	0
276	20240703	165900	276278510	15600	15600	15600	15600	0
277	20240703	165800	276278510	15600	15600	15600	15600	0
278	20240703	165700	276278510	15600	15600	15600	15600	0
279	20240703	165600	276278510	15600	15600	15600	15600	0
280	20240703	165500	276278510	15600	15600	15600	15600	0
281	20240703	165400	276278510	15600	15600	15600	15600	0
282	20240703	165300	276278510	15600	15600	15600	15600	0
283	20240703	165200	276278510	15600	15600	15600	15600	0
284	20240703	165100	276278510	15600	15600	15600	15600	0
285	20240703	165000	276278510	15600	15600	15600	15600	0
286	20240703	164900	276278510	15600	15600	15600	15600	0
287	20240703	164800	276278510	15600	15600	15600	15600	0
288	20240703	164700	276278510	15600	15600	15600	15600	0
289	20240703	164600	276278510	15600	15600	15600	15600	0
290	20240703	164500	276278510	15600	15600	15600	15600	0
291	20240703	164400	276278510	15600	15600	15600	15600	0
292	20240703	164300	276278510	15600	15600	15600	15600	0
293	20240703	164200	276278510	15600	15600	15600	15600	0
294	20240703	164100	276278510	15600	15600	15600	15600	0
295	20240703	164000	276278510	15600	15600	15600	15600	0
296	20240703	163900	276278510	15600	15600	15600	15600	0
297	20240703	163800	276278510	15600	15600	15600	15600	0
298	20240703	163700	276278510	15600	15600	15600	15600	0
299	20240703	163600	276278510	15600	15600	15600	15600	0
300	20240703	163500	276278510	15600	15600	15600	15600	0
301	20240703	163400	276278510	15600	15600	15600	15600	0
302	20240703	163300	276278510	15600	15600	15600	15600	648
303	20240703	163200	276278510	15600	15600	15600	15600	0
304	20240703	163100	276278510	15600	15600	15600	15600	0
305	20240703	163000	276278510	15600	15600	15600	15600	0
306	20240703	162900	276278510	15600	15600	15600	15600	0
307	20240703	162800	276278510	15600	15600	15600	15600	0
308	20240703	162700	276278510	15600	15600	15600	15600	0
309	20240703	162600	276278510	15600	15600	15600	15600	0
310	20240703	162500	276278510	15600	15600	15600	15600	0
311	20240703	162400	276278510	15600	15600	15600	15600	0
312	20240703	162300	276278510	15600	15600	15600	15600	0
313	20240703	162200	276278510	15600	15600	15600	15600	0
314	20240703	162100	276278510	15600	15600	15600	15600	0
315	20240703	162000	276278510	15600	15600	15600	15600	0
316	20240703	161900	276278510	15600	15600	15600	15600	0
317	20240703	161800	276278510	15600	15600	15600	15600	0
318	20240703	161700	276278510	15600	15600	15600	15600	0
319	20240703	161600	276278510	15600	15600	15600	15600	0
320	20240703	161500	276278510	15600	15600	15600	15600	0
321	20240703	161400	276278510	15600	15600	15600	15600	0
322	20240703	161300	276278510	15600	15600	15600	15600	0
323	20240703	161200	276278510	15600	15600	15600	15600	0
324	20240703	161100	276278510	15600	15600	15600	15600	0
325	20240703	161000	276278510	15600	15600	15600	15600	0
326	20240703	160900	276278510	15600	15600	15600	15600	0
327	20240703	160800	276278510	15600	15600	15600	15600	0
328	20240703	160700	276278510	15600	15600	15600	15600	0
329	20240703	160600	276278510	15600	15600	15600	15600	0
330	20240703	160500	276278510	15600	15600	15600	15600	0
331	20240703	160400	276278510	15600	15600	15600	15600	0
332	20240703	160300	276278510	15600	15600	15600	15600	648
333	20240703	160200	276278510	15600	15600	15600	15600	0
334	20240703	160100	276278510	15600	15600	15600	15600	0
335	20240703	160000	276278510	15600	15600	15600	15600	0
336	20240703	155900	276278510	15600	15600	15600	15600	0
337	20240703	155800	276278510	15600	15600	15600	15600	0
338	20240703	155700	276278510	15600	15600	15600	15600	0
339	20240703	155600	276278510	15600	15600	15600	15600	0
340	20240703	155500	276278510	15600	15600	15600	15600	0
341	20240703	155400	276278510	15600	15600	15600	15600	0
342	20240703	155300	276278510	15600	15600	15600	15600	0
343	20240703	155200	276278510	15600	15600	15600	15600	0
344	20240703	155100	276278510	15600	15600	15600	15600	0
345	20240703	155000	276278510	15600	15600	15600	15600	0
346	20240703	154900	276278510	15600	15600	15600	15600	0
347	20240703	154800	276278510	15600	15600	15600	15600	0
348	20240703	154700	276278510	15600	15600	15600	15600	0
349	20240703	154600	276278510	15600	15600	15600	15600	0
350	20240703	154500	276278510	15600	15600	15600	15600	0
351	20240703	154400	276278510	15600	15600	15600	15600	0
352	20240703	154300	276278510	15600	15600	15600	15600	0
353	20240703	154200	276278510	15600	15600	15600	15600	0
354	20240703	154100	276278510	15600	15600	15600	15600	0
355	20240703	154000	276278510	15600	15600	15600	15600	0
356	20240703	153900	276278510	15600	15600	15600	15600	0
357	20240703	153800	276278510	15600	15600	15600	15600	0
358	20240703	153700	276278510	15600	15600	15600	15600	0
359	20240703	153600	276278510	15600	15600	15600	15600	0
360	20240703	153500	276278510	15600	15600	15600	15600	0
361	20240703	153400	276278510	15600	15600	15600	15600	0
362	20240703	153300	276278510	15600	15600	15600	15600	648
363	20240703	153200	276278510	15600	15600	15600	15600	0
364	20240703	153100	276278510	15600	15600	15600	15600	0
365	20240703	153000	276278510	15600	15600	15600	15600	648
366	20240703	152900	266169710	15580	15580	15580	15580	0
367	20240703	152800	266169710	15580	15580	15580	15580	0
368	20240703	152700	266169710	15580	15580	15580	15580	0
369	20240703	152600	266169710	15580	15580	15580	15580	0
370	20240703	152500	266169710	15580	15580	15580	15580	0
371	20240703	152400	266169710	15580	15580	15580	15580	0
372	20240703	152300	266169710	15580	15580	15580	15580	0
373	20240703	152200	266169710	15580	15580	15580	15580	0
374	20240703	152100	266169710	15580	15580	15580	15580	0
375	20240703	152000	266169710	15580	15580	15580	15580	0
376	20240703	151900	266169710	15580	15580	15580	15580	24
377	20240703	151800	265795790	15560	15560	15560	15560	0
378	20240703	151700	265795790	15560	15560	15560	15560	0
379	20240703	151600	265795790	15560	15560	15560	15560	51
380	20240703	151500	265002230	15560	15560	15560	15560	20
381	20240703	151400	264691030	15560	15560	15560	15560	96
382	20240703	151300	263197270	15560	15560	15560	15560	325
383	20240703	151200	258140270	15550	15550	15550	15550	0
384	20240703	151100	258140270	15550	15560	15560	15550	110
385	20240703	151000	256429130	15590	15590	15590	15590	0
386	20240703	150900	256429130	15590	15590	15590	15590	0
387	20240703	150800	256429130	15590	15590	15590	15590	0
388	20240703	150700	256429130	15590	15590	15590	15590	0
389	20240703	150600	256429130	15590	15590	15590	15590	0
390	20240703	150500	256429130	15590	15590	15590	15590	1
391	20240703	150400	256413540	15600	15600	15600	15600	0
392	20240703	150300	256413540	15600	15600	15600	15600	0
393	20240703	150200	256413540	15600	15600	15600	15600	0
394	20240703	150100	256413540	15600	15600	15600	15600	0
395	20240703	150000	256413540	15600	15550	15600	15550	233
396	20240703	145900	252788360	15550	15550	15550	15550	0
397	20240703	145800	252788360	15550	15550	15550	15550	171
398	20240703	145700	250129310	15560	15560	15560	15560	77
399	20240703	145600	248931190	15560	15560	15560	15550	201
400	20240703	145500	245803790	15560	15560	15560	15560	0
401	20240703	145400	245803790	15560	15560	15560	15560	0
402	20240703	145300	245803790	15560	15560	15560	15560	0
403	20240703	145200	245803790	15560	15560	15560	15560	0
404	20240703	145100	245803790	15560	15560	15560	15560	2
405	20240703	145000	245772670	15560	15560	15560	15560	0
406	20240703	144900	245772670	15560	15560	15560	15560	0
407	20240703	144800	245772670	15560	15560	15560	15560	0
408	20240703	144700	245772670	15560	15560	15560	15560	0
409	20240703	144600	245772670	15560	15560	15560	15560	11
410	20240703	144500	245601510	15570	15570	15570	15570	0
411	20240703	144400	245601510	15570	15570	15570	15570	0
412	20240703	144300	245601510	15570	15570	15570	15570	0
413	20240703	144200	245601510	15570	15570	15570	15570	0
414	20240703	144100	245601510	15570	15570	15570	15570	0
415	20240703	144000	245601510	15570	15570	15570	15570	55
416	20240703	143900	244745160	15570	15570	15570	15570	20
417	20240703	143800	244433760	15570	15570	15570	15570	0
418	20240703	143700	244433760	15570	15570	15570	15570	30
419	20240703	143600	243966660	15570	15570	15570	15570	0
420	20240703	143500	243966660	15570	15570	15570	15570	0
421	20240703	143400	243966660	15570	15570	15570	15570	0
422	20240703	143300	243966660	15570	15570	15570	15570	0
423	20240703	143200	243966660	15570	15570	15570	15570	10
424	20240703	143100	243810960	15570	15570	15570	15570	1
425	20240703	143000	243795390	15570	15580	15580	15570	7
426	20240703	142900	243686390	15590	15590	15590	15590	0
427	20240703	142800	243686390	15590	15590	15590	15590	0
428	20240703	142700	243686390	15590	15600	15600	15590	13
429	20240703	142600	243483680	15600	15600	15600	15600	1
430	20240703	142500	243468080	15640	15640	15640	15640	0
431	20240703	142400	243468080	15640	15640	15640	15640	15
432	20240703	142300	243233480	15640	15640	15640	15640	21
433	20240703	142200	242905040	15640	15640	15640	15640	0
434	20240703	142100	242905040	15640	15640	15640	15640	1
435	20240703	142000	242889400	15640	15640	15640	15640	0
436	20240703	141900	242889400	15640	15640	15640	15640	60
437	20240703	141800	241951000	15640	15610	15640	15610	100
438	20240703	141700	240388750	15600	15600	15600	15600	0
439	20240703	141600	240388750	15600	15600	15600	15600	0
440	20240703	141500	240388750	15600	15600	15600	15600	0
441	20240703	141400	240388750	15600	15600	15600	15600	0
442	20240703	141300	240388750	15600	15600	15600	15600	0
443	20240703	141200	240388750	15600	15600	15600	15600	0
444	20240703	141100	240388750	15600	15590	15600	15590	104
445	20240703	141000	238766760	15590	15590	15590	15590	2
446	20240703	140900	238735580	15590	15590	15590	15590	0
447	20240703	140800	238735580	15590	15590	15590	15590	50
448	20240703	140700	237956080	15590	15590	15590	15590	0
449	20240703	140600	237956080	15590	15590	15590	15590	0
450	20240703	140500	237956080	15590	15590	15590	15590	0
451	20240703	140400	237956080	15590	15590	15590	15590	0
452	20240703	140300	237956080	15590	15590	15590	15590	0
453	20240703	140200	237956080	15590	15590	15590	15590	0
454	20240703	140100	237956080	15590	15590	15590	15590	0
455	20240703	140000	237956080	15590	15590	15590	15590	0
456	20240703	135900	237956080	15590	15590	15590	15590	1
457	20240703	135800	237940490	15550	15550	15550	15550	0
458	20240703	135700	237940490	15550	15550	15550	15550	0
459	20240703	135600	237940490	15550	15550	15550	15550	0
460	20240703	135500	237940490	15550	15550	15550	15550	0
461	20240703	135400	237940490	15550	15550	15550	15550	0
462	20240703	135300	237940490	15550	15550	15550	15550	0
463	20240703	135200	237940490	15550	15550	15550	15550	0
464	20240703	135100	237940490	15550	15550	15550	15550	20
465	20240703	135000	237629490	15550	15550	15550	15550	0
466	20240703	134900	237629490	15550	15550	15550	15550	0
467	20240703	134800	237629490	15550	15550	15550	15550	0
468	20240703	134700	237629490	15550	15550	15550	15550	0
469	20240703	134600	237629490	15550	15550	15550	15550	0
470	20240703	134500	237629490	15550	15550	15550	15550	0
471	20240703	134400	237629490	15550	15550	15550	15550	0
472	20240703	134300	237629490	15550	15550	15550	15550	0
473	20240703	134200	237629490	15550	15550	15550	15550	0
474	20240703	134100	237629490	15550	15560	15560	15550	1256
475	20240703	134000	218096740	15560	15560	15560	15560	0
476	20240703	133900	218096740	15560	15560	15560	15560	0
477	20240703	133800	218096740	15560	15560	15560	15560	45
478	20240703	133700	217396540	15560	15560	15560	15560	0
479	20240703	133600	217396540	15560	15560	15560	15560	1
480	20240703	133500	217380980	15550	15550	15550	15550	0
481	20240703	133400	217380980	15550	15550	15550	15550	2
482	20240703	133300	217349880	15550	15550	15550	15550	1
483	20240703	133200	217334330	15610	15610	15610	15610	0
484	20240703	133100	217334330	15610	15610	15610	15610	0
485	20240703	133000	217334330	15610	15610	15610	15610	7
486	20240703	132900	217225060	15540	15540	15540	15540	0
487	20240703	132800	217225060	15540	15540	15540	15540	1
488	20240703	132700	217209520	15540	15550	15550	15540	791
489	20240703	132600	204914360	15580	15580	15580	15580	0
490	20240703	132500	204914360	15580	15580	15580	15580	0
491	20240703	132400	204914360	15580	15580	15580	15580	907
492	20240703	132300	190783300	15590	15590	15590	15590	1
493	20240703	132200	190767710	15590	15590	15590	15590	200
494	20240703	132100	187649710	15590	15590	15590	15590	0
495	20240703	132000	187649710	15590	15590	15590	15590	0
496	20240703	131900	187649710	15590	15590	15590	15590	0
497	20240703	131800	187649710	15590	15590	15590	15590	100
498	20240703	131700	186090710	15600	15600	15600	15600	143
499	20240703	131600	183859910	15630	15630	15630	15630	0
500	20240703	131500	183859910	15630	15630	15630	15630	0
501	20240703	131400	183859910	15630	15630	15630	15630	32
502	20240703	131300	183359750	15630	15630	15630	15630	0
503	20240703	131200	183359750	15630	15630	15630	15630	1
504	20240703	131100	183344120	15630	15630	15630	15630	17
505	20240703	131000	183078410	15630	15630	15630	15630	0
506	20240703	130900	183078410	15630	15630	15630	15630	2
507	20240703	130800	183047150	15630	15630	15630	15630	0
508	20240703	130700	183047150	15630	15630	15630	15630	0
509	20240703	130600	183047150	15630	15630	15630	15630	1
510	20240703	130500	183031520	15630	15620	15630	15620	2
511	20240703	130400	183000270	15610	15600	15610	15600	43
512	20240703	130300	182329150	15580	15580	15580	15580	0
513	20240703	130200	182329150	15580	15580	15580	15580	0
514	20240703	130100	182329150	15580	15580	15580	15580	0
515	20240703	130000	182329150	15580	15590	15590	15580	17
516	20240703	125900	182064240	15580	15580	15580	15580	0
517	20240703	125800	182064240	15580	15580	15580	15580	0
518	20240703	125700	182064240	15580	15580	15580	15580	0
519	20240703	125600	182064240	15580	15580	15580	15580	0
520	20240703	125500	182064240	15580	15580	15580	15580	0
521	20240703	125400	182064240	15580	15580	15580	15580	0
522	20240703	125300	182064240	15580	15580	15580	15580	0
523	20240703	125200	182064240	15580	15580	15580	15580	0
524	20240703	125100	182064240	15580	15570	15580	15570	63
525	20240703	125000	181082730	15580	15580	15580	15580	0
526	20240703	124900	181082730	15580	15580	15580	15580	0
527	20240703	124800	181082730	15580	15580	15580	15580	0
528	20240703	124700	181082730	15580	15580	15580	15580	0
529	20240703	124600	181082730	15580	15580	15580	15580	0
530	20240703	124500	181082730	15580	15580	15580	15580	0
531	20240703	124400	181082730	15580	15580	15580	15580	0
532	20240703	124300	181082730	15580	15580	15580	15580	0
533	20240703	124200	181082730	15580	15580	15580	15580	0
534	20240703	124100	181082730	15580	15580	15580	15580	0
535	20240703	124000	181082730	15580	15580	15580	15580	0
536	20240703	123900	181082730	15580	15580	15580	15580	0
537	20240703	123800	181082730	15580	15580	15580	15580	0
538	20240703	123700	181082730	15580	15580	15580	15580	0
539	20240703	123600	181082730	15580	15570	15580	15570	324
540	20240703	123500	176035820	15570	15570	15570	15570	0
541	20240703	123400	176035820	15570	15570	15570	15570	5
542	20240703	123300	175957970	15520	15520	15520	15520	0
543	20240703	123200	175957970	15520	15520	15520	15520	0
544	20240703	123100	175957970	15520	15520	15520	15520	0
545	20240703	123000	175957970	15520	15520	15520	15520	0
546	20240703	122900	175957970	15520	15520	15520	15520	22
547	20240703	122800	175616530	15530	15530	15530	15530	0
548	20240703	122700	175616530	15530	15530	15530	15530	146
549	20240703	122600	173349150	15500	15500	15500	15500	0
550	20240703	122500	173349150	15500	15500	15500	15500	0
551	20240703	122400	173349150	15500	15500	15500	15500	0
552	20240703	122300	173349150	15500	15500	15500	15500	0
553	20240703	122200	173349150	15500	15500	15500	15500	0
554	20240703	122100	173349150	15500	15500	15500	15500	81
555	20240703	122000	172093650	15500	15500	15500	15500	0
556	20240703	121900	172093650	15500	15500	15500	15500	26
557	20240703	121800	171690650	15500	15500	15500	15500	228
558	20240703	121700	168156650	15500	15500	15500	15500	0
559	20240703	121600	168156650	15500	15500	15500	15500	0
560	20240703	121500	168156650	15500	15520	15520	15500	100
561	20240703	121400	166606230	15520	15520	15520	15520	0
562	20240703	121300	166606230	15520	15520	15520	15520	0
563	20240703	121200	166606230	15520	15520	15520	15520	1
564	20240703	121100	166590710	15520	15520	15520	15520	1
565	20240703	121000	166575190	15520	15520	15520	15520	0
566	20240703	120900	166575190	15520	15520	15520	15520	17
567	20240703	120800	166311350	15500	15500	15500	15500	0
568	20240703	120700	166311350	15500	15500	15500	15500	0
569	20240703	120600	166311350	15500	15500	15500	15500	0
570	20240703	120500	166311350	15500	15500	15500	15500	0
571	20240703	120400	166311350	15500	15500	15500	15500	0
572	20240703	120300	166311350	15500	15500	15500	15500	343
573	20240703	120200	160994850	15500	15500	15500	15500	0
574	20240703	120100	160994850	15500	15500	15500	15500	0
575	20240703	120000	160994850	15500	15500	15500	15500	0
576	20240703	115900	160994850	15500	15500	15500	15500	0
577	20240703	115800	160994850	15500	15500	15500	15500	0
578	20240703	115700	160994850	15500	15510	15510	15500	507
579	20240703	115600	153135350	15500	15500	15500	15500	0
580	20240703	115500	153135350	15500	15500	15500	15500	0
581	20240703	115400	153135350	15500	15500	15500	15500	0
582	20240703	115300	153135350	15500	15500	15500	15500	7
583	20240703	115200	153026850	15520	15520	15520	15520	0
584	20240703	115100	153026850	15520	15520	15520	15520	148
585	20240703	115000	150729890	15500	15500	15500	15500	86
586	20240703	114900	149396890	15500	15500	15500	15500	0
587	20240703	114800	149396890	15500	15500	15500	15500	0
588	20240703	114700	149396890	15500	15500	15500	15500	0
589	20240703	114600	149396890	15500	15500	15500	15500	0
590	20240703	114500	149396890	15500	15500	15500	15500	2
591	20240703	114400	149365890	15500	15500	15500	15500	40
592	20240703	114300	148745890	15490	15490	15490	15490	0
593	20240703	114200	148745890	15490	15490	15490	15490	151
594	20240703	114100	146406900	15490	15490	15490	15490	0
595	20240703	114000	146406900	15490	15490	15490	15490	1
596	20240703	113900	146391410	15490	15490	15490	15490	0
597	20240703	113800	146391410	15490	15490	15490	15490	1
598	20240703	113700	146375920	15480	15480	15480	15480	0
599	20240703	113600	146375920	15480	15480	15480	15480	0
600	20240703	113500	146375920	15480	15480	15480	15480	40
601	20240703	113400	145756720	15480	15480	15480	15480	6
602	20240703	113300	145663840	15480	15480	15480	15480	0
603	20240703	113200	145663840	15480	15480	15480	15480	0
604	20240703	113100	145663840	15480	15480	15480	15480	0
605	20240703	113000	145663840	15480	15480	15480	15480	0
606	20240703	112900	145663840	15480	15480	15480	15480	455
607	20240703	112800	138620440	15480	15480	15480	15480	0
608	20240703	112700	138620440	15480	15480	15480	15480	0
609	20240703	112600	138620440	15480	15480	15480	15480	2
610	20240703	112500	138589480	15480	15480	15480	15480	0
611	20240703	112400	138589480	15480	15480	15480	15480	0
612	20240703	112300	138589480	15480	15480	15480	15480	0
613	20240703	112200	138589480	15480	15480	15480	15480	43
614	20240703	112100	137923840	15480	15480	15480	15480	0
615	20240703	112000	137923840	15480	15480	15480	15480	0
616	20240703	111900	137923840	15480	15480	15480	15480	0
617	20240703	111800	137923840	15480	15480	15480	15480	207
618	20240703	111700	134719480	15480	15480	15480	15480	1
619	20240703	111600	134704000	15480	15480	15480	15480	450
620	20240703	111500	127738000	15480	15480	15480	15480	0
621	20240703	111400	127738000	15480	15480	15480	15480	0
622	20240703	111300	127738000	15480	15480	15480	15480	0
623	20240703	111200	127738000	15480	15480	15480	15480	200
624	20240703	111100	124642000	15480	15470	15480	15470	217
625	20240703	111000	121285000	15470	15470	15470	15470	20
626	20240703	110900	120975600	15470	15470	15470	15470	14
627	20240703	110800	120759020	15460	15460	15460	15460	0
628	20240703	110700	120759020	15460	15460	15460	15460	15
629	20240703	110600	120527120	15470	15470	15470	15470	1
630	20240703	110500	120511650	15470	15470	15470	15470	35
631	20240703	110400	119970200	15470	15470	15470	15470	0
632	20240703	110300	119970200	15470	15470	15470	15470	19
633	20240703	110200	119676270	15470	15470	15470	15470	0
634	20240703	110100	119676270	15470	15470	15470	15470	126
635	20240703	110000	117727050	15480	15480	15480	15480	0
636	20240703	105900	117727050	15480	15480	15480	15480	0
637	20240703	105800	117727050	15480	15480	15480	15480	32
638	20240703	105700	117231690	15480	15480	15480	15480	5
639	20240703	105600	117154290	15480	15480	15480	15480	119
640	20240703	105500	115312170	15480	15480	15480	15480	1
641	20240703	105400	115296690	15490	15480	15490	15480	161
642	20240703	105300	112804310	15480	15480	15480	15480	0
643	20240703	105200	112804310	15480	15480	15480	15480	0
644	20240703	105100	112804310	15480	15480	15480	15480	0
645	20240703	105000	112804310	15480	15480	15480	15480	64
646	20240703	104900	111813590	15480	15480	15480	15480	0
647	20240703	104800	111813590	15480	15480	15480	15480	0
648	20240703	104700	111813590	15480	15480	15480	15480	1
649	20240703	104600	111798110	15470	15470	15470	15470	81
650	20240703	104500	110545040	15470	15470	15470	15470	114
651	20240703	104400	108781460	15470	15470	15470	15470	1
652	20240703	104300	108765990	15450	15450	15450	15450	0
653	20240703	104200	108765990	15450	15450	15450	15450	0
654	20240703	104100	108765990	15450	15450	15450	15450	41
655	20240703	104000	108132540	15450	15450	15450	15450	0
656	20240703	103900	108132540	15450	15450	15450	15450	2
657	20240703	103800	108101640	15450	15460	15460	15450	154
658	20240703	103700	105722180	15470	15460	15470	15460	174
659	20240703	103600	103032120	15450	15460	15460	15450	333
660	20240703	103500	97887170	15460	15460	15460	15460	401
661	20240703	103400	91687710	15470	15470	15470	15470	83
662	20240703	103300	90403700	15470	15470	15470	15470	75
663	20240703	103200	89243450	15480	15480	15480	15480	38
664	20240703	103100	88655210	15490	15490	15490	15490	4
665	20240703	103000	88593250	15490	15490	15490	15490	0
666	20240703	102900	88593250	15490	15490	15490	15490	0
667	20240703	102800	88593250	15490	15490	15490	15490	0
668	20240703	102700	88593250	15490	15490	15490	15490	2
669	20240703	102600	88562270	15490	15490	15490	15490	0
670	20240703	102500	88562270	15490	15490	15500	15470	406
671	20240703	102400	82275880	15500	15500	15500	15500	0
672	20240703	102300	82275880	15500	15510	15510	15500	506
673	20240703	102200	74430500	15520	15520	15520	15520	0
674	20240703	102100	74430500	15520	15520	15520	15520	477
675	20240703	102000	67027460	15520	15520	15520	15520	0
676	20240703	101900	67027460	15520	15520	15520	15520	0
677	20240703	101800	67027460	15520	15530	15530	15520	70
678	20240703	101700	65940510	15530	15530	15530	15530	0
679	20240703	101600	65940510	15530	15530	15530	15530	0
680	20240703	101500	65940510	15530	15540	15540	15530	100
681	20240703	101400	64387470	15550	15550	15550	15550	0
682	20240703	101300	64387470	15550	15550	15550	15550	4
683	20240703	101200	64325270	15580	15580	15580	15580	0
684	20240703	101100	64325270	15580	15580	15580	15580	0
685	20240703	101000	64325270	15580	15580	15580	15580	6
686	20240703	100900	64231790	15580	15570	15580	15570	283
687	20240703	100800	59825210	15540	15540	15540	15540	153
688	20240703	100700	57447590	15540	15540	15540	15540	0
689	20240703	100600	57447590	15540	15540	15540	15540	0
690	20240703	100500	57447590	15540	15540	15540	15540	0
691	20240703	100400	57447590	15540	15540	15540	15540	1
692	20240703	100300	57432050	15540	15540	15540	15540	0
693	20240703	100200	57432050	15540	15540	15540	15540	0
694	20240703	100100	57432050	15540	15540	15540	15540	0
695	20240703	100000	57432050	15540	15540	15540	15540	0
696	20240703	095900	57432050	15540	15540	15540	15540	0
697	20240703	095800	57432050	15540	15540	15540	15540	0
698	20240703	095700	57432050	15540	15540	15540	15540	0
699	20240703	095600	57432050	15540	15540	15540	15540	100
700	20240703	095500	55878050	15530	15530	15530	15530	0
701	20240703	095400	55878050	15530	15530	15530	15530	0
702	20240703	095300	55878050	15530	15530	15530	15530	0
703	20240703	095200	55878050	15530	15530	15530	15530	0
704	20240703	095100	55878050	15530	15530	15530	15530	268
705	20240703	095000	51716010	15530	15530	15530	15530	17
706	20240703	094900	51452000	15530	15530	15530	15530	25
707	20240703	094800	51063750	15520	15520	15520	15520	0
708	20240703	094700	51063750	15520	15530	15530	15520	201
709	20240703	094600	47942260	15530	15530	15530	15530	20
710	20240703	094500	47631660	15530	15530	15530	15530	36
711	20240703	094400	47072580	15530	15530	15530	15530	427
712	20240703	094300	40441270	15530	15530	15530	15530	0
713	20240703	094200	40441270	15530	15530	15530	15530	0
714	20240703	094100	40441270	15530	15530	15530	15530	77
715	20240703	094000	39245460	15530	15530	15530	15530	502
716	20240703	093900	31449400	15520	15520	15520	15520	0
717	20240703	093800	31449400	15520	15520	15520	15520	0
718	20240703	093700	31449400	15520	15520	15520	15520	0
719	20240703	093600	31449400	15520	15520	15520	15520	0
720	20240703	093500	31449400	15520	15520	15520	15520	0
721	20240703	093400	31449400	15520	15530	15530	15520	47
722	20240703	093300	30719950	15520	15520	15520	15520	0
723	20240703	093200	30719950	15520	15520	15520	15520	0
724	20240703	093100	30719950	15520	15530	15530	15520	62
725	20240703	093000	29757680	15580	15580	15580	15580	0
726	20240703	092900	29757680	15580	15580	15580	15580	5
727	20240703	092800	29679780	15580	15580	15580	15580	0
728	20240703	092700	29679780	15580	15580	15580	15580	6
729	20240703	092600	29586300	15520	15520	15520	15520	0
730	20240703	092500	29586300	15520	15520	15520	15520	0
731	20240703	092400	29586300	15520	15520	15520	15510	237
732	20240703	092300	25908380	15510	15520	15520	15510	70
733	20240703	092200	24822670	15510	15510	15510	15510	0
734	20240703	092100	24822670	15510	15520	15520	15510	199
735	20240703	092000	21735210	15520	15530	15530	15520	200
736	20240703	091900	18630290	15530	15530	15530	15530	0
737	20240703	091800	18630290	15530	15560	15560	15530	20
738	20240703	091700	18319230	15550	15550	15550	15550	71
739	20240703	091600	17215180	15550	15550	15550	15550	0
740	20240703	091500	17215180	15550	15550	15550	15550	0
741	20240703	091400	17215180	15550	15550	15550	15550	0
742	20240703	091300	17215180	15550	15550	15550	15550	0
743	20240703	091200	17215180	15550	15550	15550	15550	0
744	20240703	091100	17215180	15550	15550	15550	15550	0
745	20240703	091000	17215180	15550	15550	15550	15550	0
746	20240703	090900	17215180	15550	15550	15550	15550	708
747	20240703	090800	6205780	15550	15550	15550	15550	1
748	20240703	090700	6190230	15550	15550	15550	15550	0
749	20240703	090600	6190230	15550	15560	15560	15550	146
750	20240703	090500	3919000	15560	15560	15560	15560	0
751	20240703	090400	3919000	15560	15560	15560	15560	10
752	20240703	090300	3763400	15550	15560	15560	15550	180
753	20240703	090200	964100	15550	15550	15550	15550	0
754	20240703	090100	964100	15550	15550	15550	15550	0
755	20240703	090000	964100	15550	15550	15550	15550	62