KissMeData/066620/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194900	89455460	15600	15600	15600	15600	275
3	20240702	194800	89455460	15600	15600	15600	15600	0
4	20240702	194700	89455460	15600	15600	15600	15600	0
5	20240702	194600	89455460	15600	15600	15600	15600	0
6	20240702	194500	89455460	15600	15600	15600	15600	0
7	20240702	194400	89455460	15600	15600	15600	15600	0
8	20240702	194300	89455460	15600	15600	15600	15600	0
9	20240702	194200	89455460	15600	15600	15600	15600	0
10	20240702	194100	89455460	15600	15600	15600	15600	0
11	20240702	194000	89455460	15600	15600	15600	15600	0
12	20240702	193900	89455460	15600	15600	15600	15600	0
13	20240702	193800	89455460	15600	15600	15600	15600	0
14	20240702	193700	89455460	15600	15600	15600	15600	0
15	20240702	193600	89455460	15600	15600	15600	15600	0
16	20240702	193500	89455460	15600	15600	15600	15600	0
17	20240702	193400	89455460	15600	15600	15600	15600	0
18	20240702	193300	89455460	15600	15600	15600	15600	0
19	20240702	193200	89455460	15600	15600	15600	15600	0
20	20240702	193100	89455460	15600	15600	15600	15600	0
21	20240702	193000	89455460	15600	15600	15600	15600	0
22	20240702	192900	89455460	15600	15600	15600	15600	0
23	20240702	192800	89455460	15600	15600	15600	15600	0
24	20240702	192700	89455460	15600	15600	15600	15600	0
25	20240702	192600	89455460	15600	15600	15600	15600	0
26	20240702	192500	89455460	15600	15600	15600	15600	0
27	20240702	192400	89455460	15600	15600	15600	15600	0
28	20240702	192300	89455460	15600	15600	15600	15600	0
29	20240702	192200	89455460	15600	15600	15600	15600	0
30	20240702	192100	89455460	15600	15600	15600	15600	0
31	20240702	192000	89455460	15600	15600	15600	15600	0
32	20240702	191900	89455460	15600	15600	15600	15600	275
33	20240702	191800	89455460	15600	15600	15600	15600	0
34	20240702	191700	89455460	15600	15600	15600	15600	0
35	20240702	191600	89455460	15600	15600	15600	15600	0
36	20240702	191500	89455460	15600	15600	15600	15600	0
37	20240702	191400	89455460	15600	15600	15600	15600	0
38	20240702	191300	89455460	15600	15600	15600	15600	0
39	20240702	191200	89455460	15600	15600	15600	15600	0
40	20240702	191100	89455460	15600	15600	15600	15600	0
41	20240702	191000	89455460	15600	15600	15600	15600	0
42	20240702	190900	89455460	15600	15600	15600	15600	0
43	20240702	190800	89455460	15600	15600	15600	15600	0
44	20240702	190700	89455460	15600	15600	15600	15600	0
45	20240702	190600	89455460	15600	15600	15600	15600	0
46	20240702	190500	89455460	15600	15600	15600	15600	0
47	20240702	190400	89455460	15600	15600	15600	15600	0
48	20240702	190300	89455460	15600	15600	15600	15600	0
49	20240702	190200	89455460	15600	15600	15600	15600	0
50	20240702	190100	89455460	15600	15600	15600	15600	0
51	20240702	190000	89455460	15600	15600	15600	15600	0
52	20240702	185900	89455460	15600	15600	15600	15600	0
53	20240702	185800	89455460	15600	15600	15600	15600	0
54	20240702	185700	89455460	15600	15600	15600	15600	0
55	20240702	185600	89455460	15600	15600	15600	15600	0
56	20240702	185500	89455460	15600	15600	15600	15600	0
57	20240702	185400	89455460	15600	15600	15600	15600	0
58	20240702	185300	89455460	15600	15600	15600	15600	0
59	20240702	185200	89455460	15600	15600	15600	15600	0
60	20240702	185100	89455460	15600	15600	15600	15600	0
61	20240702	185000	89455460	15600	15600	15600	15600	0
62	20240702	184900	89455460	15600	15600	15600	15600	275
63	20240702	184800	89455460	15600	15600	15600	15600	0
64	20240702	184700	89455460	15600	15600	15600	15600	0
65	20240702	184600	89455460	15600	15600	15600	15600	0
66	20240702	184500	89455460	15600	15600	15600	15600	0
67	20240702	184400	89455460	15600	15600	15600	15600	0
68	20240702	184300	89455460	15600	15600	15600	15600	0
69	20240702	184200	89455460	15600	15600	15600	15600	0
70	20240702	184100	89455460	15600	15600	15600	15600	0
71	20240702	184000	89455460	15600	15600	15600	15600	0
72	20240702	183900	89455460	15600	15600	15600	15600	0
73	20240702	183800	89455460	15600	15600	15600	15600	0
74	20240702	183700	89455460	15600	15600	15600	15600	0
75	20240702	183600	89455460	15600	15600	15600	15600	0
76	20240702	183500	89455460	15600	15600	15600	15600	0
77	20240702	183400	89455460	15600	15600	15600	15600	0
78	20240702	183300	89455460	15600	15600	15600	15600	0
79	20240702	183200	89455460	15600	15600	15600	15600	0
80	20240702	183100	89455460	15600	15600	15600	15600	0
81	20240702	183000	89455460	15600	15600	15600	15600	0
82	20240702	182900	89455460	15600	15600	15600	15600	0
83	20240702	182800	89455460	15600	15600	15600	15600	0
84	20240702	182700	89455460	15600	15600	15600	15600	0
85	20240702	182600	89455460	15600	15600	15600	15600	0
86	20240702	182500	89455460	15600	15600	15600	15600	0
87	20240702	182400	89455460	15600	15600	15600	15600	0
88	20240702	182300	89455460	15600	15600	15600	15600	0
89	20240702	182200	89455460	15600	15600	15600	15600	0
90	20240702	182100	89455460	15600	15600	15600	15600	0
91	20240702	182000	89455460	15600	15600	15600	15600	0
92	20240702	181900	89455460	15600	15600	15600	15600	275
93	20240702	181800	89455460	15600	15600	15600	15600	0
94	20240702	181700	89455460	15600	15600	15600	15600	0
95	20240702	181600	89455460	15600	15600	15600	15600	0
96	20240702	181500	89455460	15600	15600	15600	15600	0
97	20240702	181400	89455460	15600	15600	15600	15600	0
98	20240702	181300	89455460	15600	15600	15600	15600	0
99	20240702	181200	89455460	15600	15600	15600	15600	0
100	20240702	181100	89455460	15600	15600	15600	15600	0
101	20240702	181000	89455460	15600	15600	15600	15600	0
102	20240702	180900	89455460	15600	15600	15600	15600	0
103	20240702	180800	89455460	15600	15600	15600	15600	0
104	20240702	180700	89455460	15600	15600	15600	15600	0
105	20240702	180600	89455460	15600	15600	15600	15600	0
106	20240702	180500	89455460	15600	15600	15600	15600	0
107	20240702	180400	89455460	15600	15600	15600	15600	0
108	20240702	180300	89455460	15600	15600	15600	15600	0
109	20240702	180200	89455460	15600	15600	15600	15600	0
110	20240702	180100	89455460	15600	15600	15600	15600	0
111	20240702	180000	89455460	15600	15600	15600	15600	0
112	20240702	175900	89455460	15600	15600	15600	15600	0
113	20240702	175800	89455460	15600	15600	15600	15600	0
114	20240702	175700	89455460	15600	15600	15600	15600	0
115	20240702	175600	89455460	15600	15600	15600	15600	0
116	20240702	175500	89455460	15600	15600	15600	15600	0
117	20240702	175400	89455460	15600	15600	15600	15600	0
118	20240702	175300	89455460	15600	15600	15600	15600	0
119	20240702	175200	89455460	15600	15600	15600	15600	0
120	20240702	175100	89455460	15600	15600	15600	15600	0
121	20240702	175000	89455460	15600	15600	15600	15600	0
122	20240702	174900	89455460	15600	15600	15600	15600	275
123	20240702	174800	89455460	15600	15600	15600	15600	0
124	20240702	174700	89455460	15600	15600	15600	15600	0
125	20240702	174600	89455460	15600	15600	15600	15600	0
126	20240702	174500	89455460	15600	15600	15600	15600	0
127	20240702	174400	89455460	15600	15600	15600	15600	0
128	20240702	174300	89455460	15600	15600	15600	15600	0
129	20240702	174200	89455460	15600	15600	15600	15600	0
130	20240702	174100	89455460	15600	15600	15600	15600	0
131	20240702	174000	89455460	15600	15600	15600	15600	0
132	20240702	173900	89455460	15600	15600	15600	15600	0
133	20240702	173800	89455460	15600	15600	15600	15600	0
134	20240702	173700	89455460	15600	15600	15600	15600	0
135	20240702	173600	89455460	15600	15600	15600	15600	0
136	20240702	173500	89455460	15600	15600	15600	15600	0
137	20240702	173400	89455460	15600	15600	15600	15600	0
138	20240702	173300	89455460	15600	15600	15600	15600	0
139	20240702	173200	89455460	15600	15600	15600	15600	0
140	20240702	173100	89455460	15600	15600	15600	15600	0
141	20240702	173000	89455460	15600	15600	15600	15600	0
142	20240702	172900	89455460	15600	15600	15600	15600	0
143	20240702	172800	89455460	15600	15600	15600	15600	0
144	20240702	172700	89455460	15600	15600	15600	15600	0
145	20240702	172600	89455460	15600	15600	15600	15600	0
146	20240702	172500	89455460	15600	15600	15600	15600	0
147	20240702	172400	89455460	15600	15600	15600	15600	0
148	20240702	172300	89455460	15600	15600	15600	15600	0
149	20240702	172200	89455460	15600	15600	15600	15600	0
150	20240702	172100	89455460	15600	15600	15600	15600	0
151	20240702	172000	89455460	15600	15600	15600	15600	0
152	20240702	171900	89455460	15600	15600	15600	15600	275
153	20240702	171800	89455460	15600	15600	15600	15600	0
154	20240702	171700	89455460	15600	15600	15600	15600	0
155	20240702	171600	89455460	15600	15600	15600	15600	0
156	20240702	171500	89455460	15600	15600	15600	15600	0
157	20240702	171400	89455460	15600	15600	15600	15600	0
158	20240702	171300	89455460	15600	15600	15600	15600	0
159	20240702	171200	89455460	15600	15600	15600	15600	0
160	20240702	171100	89455460	15600	15600	15600	15600	0
161	20240702	171000	89455460	15600	15600	15600	15600	0
162	20240702	170900	89455460	15600	15600	15600	15600	0
163	20240702	170800	89455460	15600	15600	15600	15600	0
164	20240702	170700	89455460	15600	15600	15600	15600	0
165	20240702	170600	89455460	15600	15600	15600	15600	0
166	20240702	170500	89455460	15600	15600	15600	15600	0
167	20240702	170400	89455460	15600	15600	15600	15600	0
168	20240702	170300	89455460	15600	15600	15600	15600	0
169	20240702	170200	89455460	15600	15600	15600	15600	0
170	20240702	170100	89455460	15600	15600	15600	15600	0
171	20240702	170000	89455460	15600	15600	15600	15600	0
172	20240702	165900	89455460	15600	15600	15600	15600	0
173	20240702	165800	89455460	15600	15600	15600	15600	0
174	20240702	165700	89455460	15600	15600	15600	15600	0
175	20240702	165600	89455460	15600	15600	15600	15600	0
176	20240702	165500	89455460	15600	15600	15600	15600	0
177	20240702	165400	89455460	15600	15600	15600	15600	0
178	20240702	165300	89455460	15600	15600	15600	15600	0
179	20240702	165200	89455460	15600	15600	15600	15600	0
180	20240702	165100	89455460	15600	15600	15600	15600	0
181	20240702	165000	89455460	15600	15600	15600	15600	0
182	20240702	164900	89455460	15600	15600	15600	15600	275
183	20240702	164800	89455460	15600	15600	15600	15600	0
184	20240702	164700	89455460	15600	15600	15600	15600	0
185	20240702	164600	89455460	15600	15600	15600	15600	0
186	20240702	164500	89455460	15600	15600	15600	15600	0
187	20240702	164400	89455460	15600	15600	15600	15600	0
188	20240702	164300	89455460	15600	15600	15600	15600	0
189	20240702	164200	89455460	15600	15600	15600	15600	0
190	20240702	164100	89455460	15600	15600	15600	15600	0
191	20240702	164000	89455460	15600	15600	15600	15600	0
192	20240702	163900	89455460	15600	15600	15600	15600	0
193	20240702	163800	89455460	15600	15600	15600	15600	0
194	20240702	163700	89455460	15600	15600	15600	15600	0
195	20240702	163600	89455460	15600	15600	15600	15600	0
196	20240702	163500	89455460	15600	15600	15600	15600	0
197	20240702	163400	89455460	15600	15600	15600	15600	0
198	20240702	163300	89455460	15600	15600	15600	15600	0
199	20240702	163200	89455460	15600	15600	15600	15600	0
200	20240702	163100	89455460	15600	15600	15600	15600	0
201	20240702	163000	89455460	15600	15600	15600	15600	0
202	20240702	162900	89455460	15600	15600	15600	15600	0
203	20240702	162800	89455460	15600	15600	15600	15600	0
204	20240702	162700	89455460	15600	15600	15600	15600	0
205	20240702	162600	89455460	15600	15600	15600	15600	0
206	20240702	162500	89455460	15600	15600	15600	15600	0
207	20240702	162400	89455460	15600	15600	15600	15600	0
208	20240702	162300	89455460	15600	15600	15600	15600	0
209	20240702	162200	89455460	15600	15600	15600	15600	0
210	20240702	162100	89455460	15600	15600	15600	15600	0
211	20240702	162000	89455460	15600	15600	15600	15600	0
212	20240702	161900	89455460	15600	15600	15600	15600	275
213	20240702	161800	89455460	15600	15600	15600	15600	0
214	20240702	161700	89455460	15600	15600	15600	15600	0
215	20240702	161600	89455460	15600	15600	15600	15600	0
216	20240702	161500	89455460	15600	15600	15600	15600	0
217	20240702	161400	89455460	15600	15600	15600	15600	0
218	20240702	161300	89455460	15600	15600	15600	15600	0
219	20240702	161200	89455460	15600	15600	15600	15600	0
220	20240702	161100	89455460	15600	15600	15600	15600	0
221	20240702	161000	89455460	15600	15600	15600	15600	0
222	20240702	160900	89455460	15600	15600	15600	15600	0
223	20240702	160800	89455460	15600	15600	15600	15600	0
224	20240702	160700	89455460	15600	15600	15600	15600	0
225	20240702	160600	89455460	15600	15600	15600	15600	0
226	20240702	160500	89455460	15600	15600	15600	15600	0
227	20240702	160400	89455460	15600	15600	15600	15600	0
228	20240702	160300	89455460	15600	15600	15600	15600	0
229	20240702	160200	89455460	15600	15600	15600	15600	0
230	20240702	160100	89455460	15600	15600	15600	15600	0
231	20240702	160000	89455460	15600	15600	15600	15600	0
232	20240702	155900	89455460	15600	15600	15600	15600	0
233	20240702	155800	89455460	15600	15600	15600	15600	0
234	20240702	155700	89455460	15600	15600	15600	15600	0
235	20240702	155600	89455460	15600	15600	15600	15600	0
236	20240702	155500	89455460	15600	15600	15600	15600	0
237	20240702	155400	89455460	15600	15600	15600	15600	0
238	20240702	155300	89455460	15600	15600	15600	15600	0
239	20240702	155200	89455460	15600	15600	15600	15600	0
240	20240702	155100	89455460	15600	15600	15600	15600	0
241	20240702	155000	89455460	15600	15600	15600	15600	0
242	20240702	154900	89455460	15600	15600	15600	15600	275
243	20240702	154800	89455460	15600	15600	15600	15600	0
244	20240702	154700	89455460	15600	15600	15600	15600	0
245	20240702	154600	89455460	15600	15600	15600	15600	0
246	20240702	154500	89455460	15600	15600	15600	15600	0
247	20240702	154400	89455460	15600	15600	15600	15600	0
248	20240702	154300	89455460	15600	15600	15600	15600	0
249	20240702	154200	89455460	15600	15600	15600	15600	0
250	20240702	154100	89455460	15600	15600	15600	15600	0
251	20240702	154000	89455460	15600	15600	15600	15600	0
252	20240702	153900	89455460	15600	15600	15600	15600	0
253	20240702	153800	89455460	15600	15600	15600	15600	0
254	20240702	153700	89455460	15600	15600	15600	15600	0
255	20240702	153600	89455460	15600	15600	15600	15600	0
256	20240702	153500	89455460	15600	15600	15600	15600	0
257	20240702	153400	89455460	15600	15600	15600	15600	0
258	20240702	153300	89455460	15600	15600	15600	15600	0
259	20240702	153200	89455460	15600	15600	15600	15600	0
260	20240702	153100	89455460	15600	15600	15600	15600	0
261	20240702	153000	89455460	15600	15600	15600	15600	275
262	20240702	152900	85165460	15630	15630	15630	15630	0
263	20240702	152800	85165460	15630	15630	15630	15630	0
264	20240702	152700	85165460	15630	15630	15630	15630	0
265	20240702	152600	85165460	15630	15630	15630	15630	0
266	20240702	152500	85165460	15630	15630	15630	15630	0
267	20240702	152400	85165460	15630	15630	15630	15630	0
268	20240702	152300	85165460	15630	15630	15630	15630	0
269	20240702	152200	85165460	15630	15630	15630	15630	0
270	20240702	152100	85165460	15630	15630	15630	15630	0
271	20240702	152000	85165460	15630	15630	15630	15630	0
272	20240702	151900	85165460	15630	15630	15630	15630	2
273	20240702	151800	85134200	15640	15640	15640	15640	0
274	20240702	151700	85134200	15640	15640	15640	15640	0
275	20240702	151600	85134200	15640	15640	15640	15640	0
276	20240702	151500	85134200	15640	15640	15640	15640	0
277	20240702	151400	85134200	15640	15640	15640	15640	0
278	20240702	151300	85134200	15640	15640	15640	15640	0
279	20240702	151200	85134200	15640	15640	15640	15640	0
280	20240702	151100	85134200	15640	15640	15640	15640	0
281	20240702	151000	85134200	15640	15640	15640	15640	0
282	20240702	150900	85134200	15640	15640	15640	15640	20
283	20240702	150800	84821400	15640	15640	15640	15640	0
284	20240702	150700	84821400	15640	15640	15640	15640	0
285	20240702	150600	84821400	15640	15640	15640	15640	0
286	20240702	150500	84821400	15640	15640	15640	15640	5
287	20240702	150400	84743200	15660	15660	15660	15660	1
288	20240702	150300	84727540	15660	15640	15660	15640	16
289	20240702	150200	84477000	15660	15660	15660	15660	0
290	20240702	150100	84477000	15660	15660	15660	15660	0
291	20240702	150000	84477000	15660	15660	15660	15660	0
292	20240702	145900	84477000	15660	15660	15660	15660	0
293	20240702	145800	84477000	15660	15660	15660	15660	0
294	20240702	145700	84477000	15660	15660	15660	15660	0
295	20240702	145600	84477000	15660	15660	15660	15660	0
296	20240702	145500	84477000	15660	15660	15660	15660	0
297	20240702	145400	84477000	15660	15660	15660	15660	0
298	20240702	145300	84477000	15660	15660	15660	15660	0
299	20240702	145200	84477000	15660	15660	15660	15660	0
300	20240702	145100	84477000	15660	15660	15660	15660	0
301	20240702	145000	84477000	15660	15660	15660	15660	0
302	20240702	144900	84477000	15660	15660	15660	15660	0
303	20240702	144800	84477000	15660	15660	15660	15660	0
304	20240702	144700	84477000	15660	15660	15660	15660	0
305	20240702	144600	84477000	15660	15660	15660	15660	0
306	20240702	144500	84477000	15660	15660	15660	15660	0
307	20240702	144400	84477000	15660	15660	15660	15660	0
308	20240702	144300	84477000	15660	15660	15660	15660	0
309	20240702	144200	84477000	15660	15660	15660	15660	0
310	20240702	144100	84477000	15660	15660	15660	15660	0
311	20240702	144000	84477000	15660	15660	15660	15660	0
312	20240702	143900	84477000	15660	15660	15660	15660	0
313	20240702	143800	84477000	15660	15660	15660	15660	7
314	20240702	143700	84367380	15650	15650	15650	15650	0
315	20240702	143600	84367380	15650	15650	15650	15650	0
316	20240702	143500	84367380	15650	15650	15650	15650	0
317	20240702	143400	84367380	15650	15650	15650	15650	0
318	20240702	143300	84367380	15650	15650	15650	15650	0
319	20240702	143200	84367380	15650	15660	15660	15650	204
320	20240702	143100	81172800	15660	15680	15680	15660	113
321	20240702	143000	79402900	15670	15670	15670	15670	0
322	20240702	142900	79402900	15670	15670	15670	15670	0
323	20240702	142800	79402900	15670	15670	15670	15670	34
324	20240702	142700	78870120	15670	15670	15670	15670	0
325	20240702	142600	78870120	15670	15670	15670	15670	0
326	20240702	142500	78870120	15670	15670	15670	15670	0
327	20240702	142400	78870120	15670	15670	15670	15670	0
328	20240702	142300	78870120	15670	15670	15670	15670	0
329	20240702	142200	78870120	15670	15670	15670	15670	0
330	20240702	142100	78870120	15670	15670	15670	15670	0
331	20240702	142000	78870120	15670	15670	15670	15670	0
332	20240702	141900	78870120	15670	15670	15670	15670	0
333	20240702	141800	78870120	15670	15670	15670	15670	0
334	20240702	141700	78870120	15670	15670	15670	15670	0
335	20240702	141600	78870120	15670	15670	15670	15670	0
336	20240702	141500	78870120	15670	15670	15670	15670	2
337	20240702	141400	78838780	15670	15670	15670	15670	0
338	20240702	141300	78838780	15670	15670	15670	15670	0
339	20240702	141200	78838780	15670	15670	15670	15670	0
340	20240702	141100	78838780	15670	15670	15670	15670	0
341	20240702	141000	78838780	15670	15670	15670	15670	0
342	20240702	140900	78838780	15670	15670	15670	15670	0
343	20240702	140800	78838780	15670	15690	15690	15670	1109
344	20240702	140700	61449680	15700	15700	15700	15700	0
345	20240702	140600	61449680	15700	15700	15700	15700	0
346	20240702	140500	61449680	15700	15700	15700	15700	0
347	20240702	140400	61449680	15700	15700	15700	15700	0
348	20240702	140300	61449680	15700	15700	15700	15700	0
349	20240702	140200	61449680	15700	15700	15700	15700	0
350	20240702	140100	61449680	15700	15700	15700	15700	0
351	20240702	140000	61449680	15700	15700	15700	15700	0
352	20240702	135900	61449680	15700	15700	15700	15700	0
353	20240702	135800	61449680	15700	15700	15700	15700	0
354	20240702	135700	61449680	15700	15700	15700	15700	0
355	20240702	135600	61449680	15700	15700	15700	15700	1
356	20240702	135500	61433980	15700	15690	15700	15690	30
357	20240702	135400	60963270	15700	15700	15700	15700	0
358	20240702	135300	60963270	15700	15700	15700	15700	0
359	20240702	135200	60963270	15700	15700	15700	15700	0
360	20240702	135100	60963270	15700	15700	15700	15700	0
361	20240702	135000	60963270	15700	15700	15700	15700	2
362	20240702	134900	60931870	15700	15700	15700	15700	0
363	20240702	134800	60931870	15700	15700	15700	15700	0
364	20240702	134700	60931870	15700	15700	15700	15700	0
365	20240702	134600	60931870	15700	15700	15700	15700	0
366	20240702	134500	60931870	15700	15700	15700	15700	0
367	20240702	134400	60931870	15700	15700	15700	15700	0
368	20240702	134300	60931870	15700	15700	15700	15700	0
369	20240702	134200	60931870	15700	15700	15700	15700	0
370	20240702	134100	60931870	15700	15700	15700	15700	0
371	20240702	134000	60931870	15700	15700	15700	15700	0
372	20240702	133900	60931870	15700	15700	15700	15700	0
373	20240702	133800	60931870	15700	15700	15700	15700	3
374	20240702	133700	60884770	15700	15700	15700	15700	0
375	20240702	133600	60884770	15700	15700	15700	15700	0
376	20240702	133500	60884770	15700	15700	15700	15700	0
377	20240702	133400	60884770	15700	15700	15700	15700	0
378	20240702	133300	60884770	15700	15700	15700	15700	0
379	20240702	133200	60884770	15700	15700	15700	15700	0
380	20240702	133100	60884770	15700	15700	15700	15700	0
381	20240702	133000	60884770	15700	15700	15700	15700	0
382	20240702	132900	60884770	15700	15700	15700	15700	0
383	20240702	132800	60884770	15700	15700	15700	15700	0
384	20240702	132700	60884770	15700	15700	15700	15700	0
385	20240702	132600	60884770	15700	15700	15700	15700	0
386	20240702	132500	60884770	15700	15700	15700	15700	4
387	20240702	132400	60821970	15710	15710	15710	15710	0
388	20240702	132300	60821970	15710	15710	15710	15710	5
389	20240702	132200	60743420	15700	15700	15700	15700	0
390	20240702	132100	60743420	15700	15700	15700	15700	0
391	20240702	132000	60743420	15700	15700	15700	15700	6
392	20240702	131900	60649220	15700	15700	15700	15700	0
393	20240702	131800	60649220	15700	15700	15700	15700	0
394	20240702	131700	60649220	15700	15700	15700	15700	0
395	20240702	131600	60649220	15700	15700	15700	15700	2
396	20240702	131500	60617820	15700	15700	15700	15700	0
397	20240702	131400	60617820	15700	15700	15700	15700	0
398	20240702	131300	60617820	15700	15700	15700	15700	0
399	20240702	131200	60617820	15700	15700	15700	15700	0
400	20240702	131100	60617820	15700	15700	15700	15700	0
401	20240702	131000	60617820	15700	15700	15700	15700	0
402	20240702	130900	60617820	15700	15700	15700	15700	0
403	20240702	130800	60617820	15700	15700	15700	15700	0
404	20240702	130700	60617820	15700	15700	15700	15700	0
405	20240702	130600	60617820	15700	15700	15700	15700	0
406	20240702	130500	60617820	15700	15700	15700	15700	4
407	20240702	130400	60555020	15690	15690	15690	15690	0
408	20240702	130300	60555020	15690	15690	15690	15690	7
409	20240702	130200	60445190	15700	15700	15700	15700	0
410	20240702	130100	60445190	15700	15700	15700	15700	0
411	20240702	130000	60445190	15700	15700	15700	15700	0
412	20240702	125900	60445190	15700	15700	15700	15700	0
413	20240702	125800	60445190	15700	15700	15700	15700	0
414	20240702	125700	60445190	15700	15710	15710	15700	120
415	20240702	125600	58560470	15710	15710	15710	15710	0
416	20240702	125500	58560470	15710	15710	15710	15710	0
417	20240702	125400	58560470	15710	15710	15710	15710	0
418	20240702	125300	58560470	15710	15710	15710	15710	0
419	20240702	125200	58560470	15710	15710	15710	15710	0
420	20240702	125100	58560470	15710	15710	15710	15710	0
421	20240702	125000	58560470	15710	15710	15710	15710	0
422	20240702	124900	58560470	15710	15710	15710	15710	0
423	20240702	124800	58560470	15710	15710	15710	15710	0
424	20240702	124700	58560470	15710	15710	15710	15710	0
425	20240702	124600	58560470	15710	15710	15710	15710	0
426	20240702	124500	58560470	15710	15710	15710	15710	0
427	20240702	124400	58560470	15710	15710	15710	15710	0
428	20240702	124300	58560470	15710	15710	15710	15710	0
429	20240702	124200	58560470	15710	15710	15710	15710	0
430	20240702	124100	58560470	15710	15710	15710	15710	0
431	20240702	124000	58560470	15710	15710	15710	15710	0
432	20240702	123900	58560470	15710	15710	15710	15710	0
433	20240702	123800	58560470	15710	15710	15710	15710	0
434	20240702	123700	58560470	15710	15710	15710	15710	0
435	20240702	123600	58560470	15710	15710	15710	15710	0
436	20240702	123500	58560470	15710	15710	15710	15710	0
437	20240702	123400	58560470	15710	15710	15710	15710	0
438	20240702	123300	58560470	15710	15710	15710	15710	0
439	20240702	123200	58560470	15710	15710	15710	15710	0
440	20240702	123100	58560470	15710	15710	15710	15710	0
441	20240702	123000	58560470	15710	15710	15710	15710	0
442	20240702	122900	58560470	15710	15710	15710	15710	0
443	20240702	122800	58560470	15710	15710	15710	15710	0
444	20240702	122700	58560470	15710	15710	15710	15710	0
445	20240702	122600	58560470	15710	15710	15710	15710	0
446	20240702	122500	58560470	15710	15710	15710	15710	0
447	20240702	122400	58560470	15710	15710	15710	15710	0
448	20240702	122300	58560470	15710	15710	15710	15710	0
449	20240702	122200	58560470	15710	15710	15710	15710	0
450	20240702	122100	58560470	15710	15710	15710	15710	0
451	20240702	122000	58560470	15710	15710	15710	15710	0
452	20240702	121900	58560470	15710	15710	15710	15710	0
453	20240702	121800	58560470	15710	15710	15710	15710	0
454	20240702	121700	58560470	15710	15710	15710	15710	0
455	20240702	121600	58560470	15710	15710	15710	15710	0
456	20240702	121500	58560470	15710	15710	15710	15710	0
457	20240702	121400	58560470	15710	15710	15710	15710	0
458	20240702	121300	58560470	15710	15710	15710	15710	0
459	20240702	121200	58560470	15710	15710	15710	15710	0
460	20240702	121100	58560470	15710	15710	15710	15710	0
461	20240702	121000	58560470	15710	15750	15750	15710	2
462	20240702	120900	58529010	15740	15740	15740	15740	0
463	20240702	120800	58529010	15740	15740	15740	15740	0
464	20240702	120700	58529010	15740	15740	15740	15740	0
465	20240702	120600	58529010	15740	15740	15740	15740	0
466	20240702	120500	58529010	15740	15740	15740	15740	0
467	20240702	120400	58529010	15740	15740	15740	15740	0
468	20240702	120300	58529010	15740	15740	15740	15740	0
469	20240702	120200	58529010	15740	15740	15740	15740	0
470	20240702	120100	58529010	15740	15740	15740	15740	0
471	20240702	120000	58529010	15740	15740	15740	15740	0
472	20240702	115900	58529010	15740	15740	15740	15740	0
473	20240702	115800	58529010	15740	15740	15740	15740	0
474	20240702	115700	58529010	15740	15740	15740	15740	0
475	20240702	115600	58529010	15740	15740	15740	15740	0
476	20240702	115500	58529010	15740	15740	15740	15740	0
477	20240702	115400	58529010	15740	15740	15740	15740	0
478	20240702	115300	58529010	15740	15740	15740	15740	0
479	20240702	115200	58529010	15740	15740	15740	15740	0
480	20240702	115100	58529010	15740	15740	15740	15740	0
481	20240702	115000	58529010	15740	15740	15740	15740	0
482	20240702	114900	58529010	15740	15740	15740	15740	4
483	20240702	114800	58466050	15710	15710	15710	15710	0
484	20240702	114700	58466050	15710	15710	15710	15710	0
485	20240702	114600	58466050	15710	15710	15710	15710	0
486	20240702	114500	58466050	15710	15710	15710	15710	0
487	20240702	114400	58466050	15710	15710	15710	15710	0
488	20240702	114300	58466050	15710	15710	15710	15710	0
489	20240702	114200	58466050	15710	15710	15710	15710	0
490	20240702	114100	58466050	15710	15710	15710	15710	0
491	20240702	114000	58466050	15710	15710	15710	15710	0
492	20240702	113900	58466050	15710	15710	15710	15710	0
493	20240702	113800	58466050	15710	15710	15710	15710	0
494	20240702	113700	58466050	15710	15710	15710	15710	0
495	20240702	113600	58466050	15710	15710	15710	15710	0
496	20240702	113500	58466050	15710	15710	15710	15710	0
497	20240702	113400	58466050	15710	15710	15710	15710	0
498	20240702	113300	58466050	15710	15720	15720	15710	28
499	20240702	113200	58025980	15790	15790	15790	15790	0
500	20240702	113100	58025980	15790	15790	15790	15790	0
501	20240702	113000	58025980	15790	15790	15790	15790	0
502	20240702	112900	58025980	15790	15790	15790	15790	0
503	20240702	112800	58025980	15790	15790	15790	15790	0
504	20240702	112700	58025980	15790	15790	15790	15790	0
505	20240702	112600	58025980	15790	15790	15790	15790	0
506	20240702	112500	58025980	15790	15790	15790	15790	0
507	20240702	112400	58025980	15790	15790	15790	15790	0
508	20240702	112300	58025980	15790	15790	15790	15790	0
509	20240702	112200	58025980	15790	15790	15790	15790	0
510	20240702	112100	58025980	15790	15790	15790	15790	0
511	20240702	112000	58025980	15790	15790	15790	15790	0
512	20240702	111900	58025980	15790	15790	15790	15790	0
513	20240702	111800	58025980	15790	15790	15790	15790	0
514	20240702	111700	58025980	15790	15790	15790	15790	0
515	20240702	111600	58025980	15790	15790	15790	15790	1
516	20240702	111500	58010190	15720	15720	15720	15720	0
517	20240702	111400	58010190	15720	15720	15720	15720	1
518	20240702	111300	57994470	15700	15700	15700	15700	0
519	20240702	111200	57994470	15700	15700	15700	15700	0
520	20240702	111100	57994470	15700	15700	15700	15700	0
521	20240702	111000	57994470	15700	15700	15700	15700	0
522	20240702	110900	57994470	15700	15700	15700	15700	0
523	20240702	110800	57994470	15700	15700	15700	15700	0
524	20240702	110700	57994470	15700	15700	15700	15700	0
525	20240702	110600	57994470	15700	15700	15700	15700	0
526	20240702	110500	57994470	15700	15700	15700	15700	0
527	20240702	110400	57994470	15700	15710	15710	15700	150
528	20240702	110300	55639300	15710	15710	15710	15710	0
529	20240702	110200	55639300	15710	15710	15710	15710	0
530	20240702	110100	55639300	15710	15710	15710	15710	0
531	20240702	110000	55639300	15710	15710	15710	15710	0
532	20240702	105900	55639300	15710	15710	15710	15710	0
533	20240702	105800	55639300	15710	15710	15710	15710	0
534	20240702	105700	55639300	15710	15710	15710	15710	20
535	20240702	105600	55325100	15710	15710	15710	15710	0
536	20240702	105500	55325100	15710	15710	15710	15710	1
537	20240702	105400	55309390	15710	15710	15710	15710	0
538	20240702	105300	55309390	15710	15710	15710	15710	0
539	20240702	105200	55309390	15710	15710	15710	15710	0
540	20240702	105100	55309390	15710	15710	15710	15710	0
541	20240702	105000	55309390	15710	15710	15710	15710	0
542	20240702	104900	55309390	15710	15710	15710	15710	0
543	20240702	104800	55309390	15710	15710	15710	15710	0
544	20240702	104700	55309390	15710	15710	15710	15710	0
545	20240702	104600	55309390	15710	15710	15710	15710	0
546	20240702	104500	55309390	15710	15710	15710	15710	0
547	20240702	104400	55309390	15710	15710	15710	15710	0
548	20240702	104300	55309390	15710	15710	15710	15710	0
549	20240702	104200	55309390	15710	15710	15710	15710	0
550	20240702	104100	55309390	15710	15830	15830	15700	1327
551	20240702	104000	34456840	15830	15830	15830	15830	1
552	20240702	103900	34441010	15830	15830	15830	15830	0
553	20240702	103800	34441010	15830	15830	15830	15830	0
554	20240702	103700	34441010	15830	15830	15830	15830	0
555	20240702	103600	34441010	15830	15830	15830	15830	0
556	20240702	103500	34441010	15830	15830	15830	15830	0
557	20240702	103400	34441010	15830	15830	15830	15830	0
558	20240702	103300	34441010	15830	15830	15830	15830	0
559	20240702	103200	34441010	15830	15830	15830	15830	0
560	20240702	103100	34441010	15830	15830	15830	15830	0
561	20240702	103000	34441010	15830	15830	15830	15830	0
562	20240702	102900	34441010	15830	15830	15830	15830	0
563	20240702	102800	34441010	15830	15830	15830	15830	0
564	20240702	102700	34441010	15830	15830	15830	15830	0
565	20240702	102600	34441010	15830	15830	15830	15830	0
566	20240702	102500	34441010	15830	15830	15830	15830	0
567	20240702	102400	34441010	15830	15830	15830	15830	18
568	20240702	102300	34156070	15840	15840	15840	15840	0
569	20240702	102200	34156070	15840	15840	15840	15840	0
570	20240702	102100	34156070	15840	15840	15840	15840	0
571	20240702	102000	34156070	15840	15840	15840	15840	0
572	20240702	101900	34156070	15840	15840	15840	15840	0
573	20240702	101800	34156070	15840	15840	15840	15840	0
574	20240702	101700	34156070	15840	15840	15840	15840	1
575	20240702	101600	34140230	15880	15840	15880	15840	5
576	20240702	101500	34060930	15830	15830	15830	15830	1
577	20240702	101400	34045100	15830	15830	15830	15830	0
578	20240702	101300	34045100	15830	15830	15830	15830	0
579	20240702	101200	34045100	15830	15830	15830	15830	0
580	20240702	101100	34045100	15830	15830	15830	15830	1
581	20240702	101000	34029270	15900	15900	15900	15900	0
582	20240702	100900	34029270	15900	15900	15900	15900	0
583	20240702	100800	34029270	15900	15900	15900	15900	1
584	20240702	100700	34013370	15900	15900	15900	15900	20
585	20240702	100600	33695370	15900	15900	15900	15900	8
586	20240702	100500	33568170	15900	15900	15900	15900	1
587	20240702	100400	33552270	15900	15890	15900	15890	598
588	20240702	100300	24044130	15890	15890	15890	15890	6
589	20240702	100200	23948790	15790	15790	15790	15790	0
590	20240702	100100	23948790	15790	15790	15790	15790	0
591	20240702	100000	23948790	15790	15790	15790	15790	0
592	20240702	095900	23948790	15790	15790	15790	15790	0
593	20240702	095800	23948790	15790	15790	15790	15790	72
594	20240702	095700	22811910	15790	15790	15900	15780	16
595	20240702	095600	22558500	15940	15940	15940	15940	0
596	20240702	095500	22558500	15940	15940	15940	15940	0
597	20240702	095400	22558500	15940	15940	15940	15940	0
598	20240702	095300	22558500	15940	15940	15940	15940	0
599	20240702	095200	22558500	15940	15940	15940	15940	0
600	20240702	095100	22558500	15940	15940	15940	15940	0
601	20240702	095000	22558500	15940	15940	15940	15940	0
602	20240702	094900	22558500	15940	15940	15940	15940	0
603	20240702	094800	22558500	15940	15940	15940	15940	0
604	20240702	094700	22558500	15940	15940	15940	15940	0
605	20240702	094600	22558500	15940	15940	15940	15940	0
606	20240702	094500	22558500	15940	15940	15940	15940	0
607	20240702	094400	22558500	15940	15940	15940	15940	0
608	20240702	094300	22558500	15940	15940	15940	15940	0
609	20240702	094200	22558500	15940	15940	15940	15940	0
610	20240702	094100	22558500	15940	15940	15940	15940	0
611	20240702	094000	22558500	15940	15940	15940	15940	0
612	20240702	093900	22558500	15940	15940	15940	15940	0
613	20240702	093800	22558500	15940	15940	15940	15940	0
614	20240702	093700	22558500	15940	15940	15940	15940	0
615	20240702	093600	22558500	15940	15940	15940	15940	0
616	20240702	093500	22558500	15940	15940	15940	15940	0
617	20240702	093400	22558500	15940	15940	15940	15940	0
618	20240702	093300	22558500	15940	15940	15940	15940	0
619	20240702	093200	22558500	15940	15940	15940	15940	1
620	20240702	093100	22542560	15950	15950	15950	15950	0
621	20240702	093000	22542560	15950	15950	15950	15950	1
622	20240702	092900	22526610	15950	15740	15950	15740	14
623	20240702	092800	22303750	15950	15950	15950	15950	0
624	20240702	092700	22303750	15950	15730	15950	15730	18
625	20240702	092600	22018160	15940	15940	15940	15940	0
626	20240702	092500	22018160	15940	15940	15940	15940	0
627	20240702	092400	22018160	15940	15940	15940	15940	0
628	20240702	092300	22018160	15940	15940	15950	15940	60
629	20240702	092200	21061220	15940	15940	15940	15940	0
630	20240702	092100	21061220	15940	15860	15940	15650	126
631	20240702	092000	19067360	15930	15930	15930	15930	0
632	20240702	091900	19067360	15930	15930	15930	15930	0
633	20240702	091800	19067360	15930	15930	15930	15930	0
634	20240702	091700	19067360	15930	15930	15930	15930	0
635	20240702	091600	19067360	15930	15930	15930	15930	0
636	20240702	091500	19067360	15930	15930	15930	15930	0
637	20240702	091400	19067360	15930	15930	15930	15930	27
638	20240702	091300	18637250	15930	15950	15950	15930	55
639	20240702	091200	17760400	15850	15930	16040	15850	122
640	20240702	091100	15818070	15930	15930	15930	15930	21
641	20240702	091000	15483540	15930	15930	15930	15930	0
642	20240702	090900	15483540	15930	15930	15930	15920	10
643	20240702	090800	15324290	15930	15860	15930	15850	64
644	20240702	090700	14307120	15850	15850	15850	15850	178
645	20240702	090600	11485820	15850	15840	15850	15840	49
646	20240702	090500	10709290	15840	15840	15840	15840	60
647	20240702	090400	9758890	15830	15820	15840	15820	110
648	20240702	090300	8017380	15830	15720	15830	15720	125
649	20240702	090200	6038750	15700	15700	15700	15700	13
650	20240702	090100	5834650	15700	15650	15700	15650	312
651	20240702	090000	951600	15600	15600	15600	15600	55