KissMeData/138580/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203000	538801500	13770	13770	13770	13770	330
3	20240703	202900	538801500	13770	13770	13770	13770	0
4	20240703	202800	538801500	13770	13770	13770	13770	0
5	20240703	202700	538801500	13770	13770	13770	13770	0
6	20240703	202600	538801500	13770	13770	13770	13770	0
7	20240703	202500	538801500	13770	13770	13770	13770	0
8	20240703	202400	538801500	13770	13770	13770	13770	0
9	20240703	202300	538801500	13770	13770	13770	13770	0
10	20240703	202200	538801500	13770	13770	13770	13770	0
11	20240703	202100	538801500	13770	13770	13770	13770	0
12	20240703	202000	538801500	13770	13770	13770	13770	0
13	20240703	201900	538801500	13770	13770	13770	13770	0
14	20240703	201800	538801500	13770	13770	13770	13770	0
15	20240703	201700	538801500	13770	13770	13770	13770	0
16	20240703	201600	538801500	13770	13770	13770	13770	0
17	20240703	201500	538801500	13770	13770	13770	13770	0
18	20240703	201400	538801500	13770	13770	13770	13770	0
19	20240703	201300	538801500	13770	13770	13770	13770	0
20	20240703	201200	538801500	13770	13770	13770	13770	0
21	20240703	201100	538801500	13770	13770	13770	13770	0
22	20240703	201000	538801500	13770	13770	13770	13770	0
23	20240703	200900	538801500	13770	13770	13770	13770	0
24	20240703	200800	538801500	13770	13770	13770	13770	0
25	20240703	200700	538801500	13770	13770	13770	13770	0
26	20240703	200600	538801500	13770	13770	13770	13770	0
27	20240703	200500	538801500	13770	13770	13770	13770	0
28	20240703	200400	538801500	13770	13770	13770	13770	0
29	20240703	200300	538801500	13770	13770	13770	13770	0
30	20240703	200200	538801500	13770	13770	13770	13770	0
31	20240703	200100	538801500	13770	13770	13770	13770	0
32	20240703	200000	538801500	13770	13770	13770	13770	330
33	20240703	195900	538801500	13770	13770	13770	13770	0
34	20240703	195800	538801500	13770	13770	13770	13770	0
35	20240703	195700	538801500	13770	13770	13770	13770	0
36	20240703	195600	538801500	13770	13770	13770	13770	0
37	20240703	195500	538801500	13770	13770	13770	13770	0
38	20240703	195400	538801500	13770	13770	13770	13770	0
39	20240703	195300	538801500	13770	13770	13770	13770	0
40	20240703	195200	538801500	13770	13770	13770	13770	0
41	20240703	195100	538801500	13770	13770	13770	13770	0
42	20240703	195000	538801500	13770	13770	13770	13770	0
43	20240703	194900	538801500	13770	13770	13770	13770	0
44	20240703	194800	538801500	13770	13770	13770	13770	0
45	20240703	194700	538801500	13770	13770	13770	13770	0
46	20240703	194600	538801500	13770	13770	13770	13770	0
47	20240703	194500	538801500	13770	13770	13770	13770	0
48	20240703	194400	538801500	13770	13770	13770	13770	0
49	20240703	194300	538801500	13770	13770	13770	13770	0
50	20240703	194200	538801500	13770	13770	13770	13770	0
51	20240703	194100	538801500	13770	13770	13770	13770	0
52	20240703	194000	538801500	13770	13770	13770	13770	0
53	20240703	193900	538801500	13770	13770	13770	13770	0
54	20240703	193800	538801500	13770	13770	13770	13770	0
55	20240703	193700	538801500	13770	13770	13770	13770	0
56	20240703	193600	538801500	13770	13770	13770	13770	0
57	20240703	193500	538801500	13770	13770	13770	13770	0
58	20240703	193400	538801500	13770	13770	13770	13770	0
59	20240703	193300	538801500	13770	13770	13770	13770	0
60	20240703	193200	538801500	13770	13770	13770	13770	0
61	20240703	193100	538801500	13770	13770	13770	13770	0
62	20240703	193000	538801500	13770	13770	13770	13770	330
63	20240703	192900	538801500	13770	13770	13770	13770	0
64	20240703	192800	538801500	13770	13770	13770	13770	0
65	20240703	192700	538801500	13770	13770	13770	13770	0
66	20240703	192600	538801500	13770	13770	13770	13770	0
67	20240703	192500	538801500	13770	13770	13770	13770	0
68	20240703	192400	538801500	13770	13770	13770	13770	0
69	20240703	192300	538801500	13770	13770	13770	13770	0
70	20240703	192200	538801500	13770	13770	13770	13770	0
71	20240703	192100	538801500	13770	13770	13770	13770	0
72	20240703	192000	538801500	13770	13770	13770	13770	0
73	20240703	191900	538801500	13770	13770	13770	13770	0
74	20240703	191800	538801500	13770	13770	13770	13770	0
75	20240703	191700	538801500	13770	13770	13770	13770	0
76	20240703	191600	538801500	13770	13770	13770	13770	0
77	20240703	191500	538801500	13770	13770	13770	13770	0
78	20240703	191400	538801500	13770	13770	13770	13770	0
79	20240703	191300	538801500	13770	13770	13770	13770	0
80	20240703	191200	538801500	13770	13770	13770	13770	0
81	20240703	191100	538801500	13770	13770	13770	13770	0
82	20240703	191000	538801500	13770	13770	13770	13770	0
83	20240703	190900	538801500	13770	13770	13770	13770	0
84	20240703	190800	538801500	13770	13770	13770	13770	0
85	20240703	190700	538801500	13770	13770	13770	13770	0
86	20240703	190600	538801500	13770	13770	13770	13770	0
87	20240703	190500	538801500	13770	13770	13770	13770	0
88	20240703	190400	538801500	13770	13770	13770	13770	0
89	20240703	190300	538801500	13770	13770	13770	13770	0
90	20240703	190200	538801500	13770	13770	13770	13770	0
91	20240703	190100	538801500	13770	13770	13770	13770	0
92	20240703	190000	538801500	13770	13770	13770	13770	330
93	20240703	185900	538801500	13770	13770	13770	13770	0
94	20240703	185800	538801500	13770	13770	13770	13770	0
95	20240703	185700	538801500	13770	13770	13770	13770	0
96	20240703	185600	538801500	13770	13770	13770	13770	0
97	20240703	185500	538801500	13770	13770	13770	13770	0
98	20240703	185400	538801500	13770	13770	13770	13770	0
99	20240703	185300	538801500	13770	13770	13770	13770	0
100	20240703	185200	538801500	13770	13770	13770	13770	0
101	20240703	185100	538801500	13770	13770	13770	13770	0
102	20240703	185000	538801500	13770	13770	13770	13770	0
103	20240703	184900	538801500	13770	13770	13770	13770	0
104	20240703	184800	538801500	13770	13770	13770	13770	0
105	20240703	184700	538801500	13770	13770	13770	13770	0
106	20240703	184600	538801500	13770	13770	13770	13770	0
107	20240703	184500	538801500	13770	13770	13770	13770	0
108	20240703	184400	538801500	13770	13770	13770	13770	0
109	20240703	184300	538801500	13770	13770	13770	13770	0
110	20240703	184200	538801500	13770	13770	13770	13770	0
111	20240703	184100	538801500	13770	13770	13770	13770	0
112	20240703	184000	538801500	13770	13770	13770	13770	0
113	20240703	183900	538801500	13770	13770	13770	13770	0
114	20240703	183800	538801500	13770	13770	13770	13770	0
115	20240703	183700	538801500	13770	13770	13770	13770	0
116	20240703	183600	538801500	13770	13770	13770	13770	0
117	20240703	183500	538801500	13770	13770	13770	13770	0
118	20240703	183400	538801500	13770	13770	13770	13770	0
119	20240703	183300	538801500	13770	13770	13770	13770	0
120	20240703	183200	538801500	13770	13770	13770	13770	0
121	20240703	183100	538801500	13770	13770	13770	13770	0
122	20240703	183000	538801500	13770	13770	13770	13770	330
123	20240703	182900	538801500	13770	13770	13770	13770	0
124	20240703	182800	538801500	13770	13770	13770	13770	0
125	20240703	182700	538801500	13770	13770	13770	13770	0
126	20240703	182600	538801500	13770	13770	13770	13770	0
127	20240703	182500	538801500	13770	13770	13770	13770	0
128	20240703	182400	538801500	13770	13770	13770	13770	0
129	20240703	182300	538801500	13770	13770	13770	13770	0
130	20240703	182200	538801500	13770	13770	13770	13770	0
131	20240703	182100	538801500	13770	13770	13770	13770	0
132	20240703	182000	538801500	13770	13770	13770	13770	0
133	20240703	181900	538801500	13770	13770	13770	13770	0
134	20240703	181800	538801500	13770	13770	13770	13770	0
135	20240703	181700	538801500	13770	13770	13770	13770	0
136	20240703	181600	538801500	13770	13770	13770	13770	0
137	20240703	181500	538801500	13770	13770	13770	13770	0
138	20240703	181400	538801500	13770	13770	13770	13770	0
139	20240703	181300	538801500	13770	13770	13770	13770	0
140	20240703	181200	538801500	13770	13770	13770	13770	0
141	20240703	181100	538801500	13770	13770	13770	13770	0
142	20240703	181000	538801500	13770	13770	13770	13770	0
143	20240703	180900	538801500	13770	13770	13770	13770	0
144	20240703	180800	538801500	13770	13770	13770	13770	0
145	20240703	180700	538801500	13770	13770	13770	13770	0
146	20240703	180600	538801500	13770	13770	13770	13770	0
147	20240703	180500	538801500	13770	13770	13770	13770	0
148	20240703	180400	538801500	13770	13770	13770	13770	0
149	20240703	180300	538801500	13770	13770	13770	13770	0
150	20240703	180200	538801500	13770	13770	13770	13770	0
151	20240703	180100	538801500	13770	13770	13770	13770	0
152	20240703	180000	538801500	13770	13770	13770	13770	330
153	20240703	175900	538801500	13770	13770	13770	13770	0
154	20240703	175800	538801500	13770	13770	13770	13770	0
155	20240703	175700	538801500	13770	13770	13770	13770	0
156	20240703	175600	538801500	13770	13770	13770	13770	0
157	20240703	175500	538801500	13770	13770	13770	13770	0
158	20240703	175400	538801500	13770	13770	13770	13770	0
159	20240703	175300	538801500	13770	13770	13770	13770	0
160	20240703	175200	538801500	13770	13770	13770	13770	0
161	20240703	175100	538801500	13770	13770	13770	13770	0
162	20240703	175000	538801500	13770	13770	13770	13770	0
163	20240703	174900	538801500	13770	13770	13770	13770	0
164	20240703	174800	538801500	13770	13770	13770	13770	0
165	20240703	174700	538801500	13770	13770	13770	13770	0
166	20240703	174600	538801500	13770	13770	13770	13770	0
167	20240703	174500	538801500	13770	13770	13770	13770	0
168	20240703	174400	538801500	13770	13770	13770	13770	0
169	20240703	174300	538801500	13770	13770	13770	13770	0
170	20240703	174200	538801500	13770	13770	13770	13770	0
171	20240703	174100	538801500	13770	13770	13770	13770	0
172	20240703	174000	538801500	13770	13770	13770	13770	0
173	20240703	173900	538801500	13770	13770	13770	13770	0
174	20240703	173800	538801500	13770	13770	13770	13770	0
175	20240703	173700	538801500	13770	13770	13770	13770	0
176	20240703	173600	538801500	13770	13770	13770	13770	0
177	20240703	173500	538801500	13770	13770	13770	13770	0
178	20240703	173400	538801500	13770	13770	13770	13770	0
179	20240703	173300	538801500	13770	13770	13770	13770	0
180	20240703	173200	538801500	13770	13770	13770	13770	0
181	20240703	173100	538801500	13770	13770	13770	13770	0
182	20240703	173000	538801500	13770	13770	13770	13770	330
183	20240703	172900	538801500	13770	13770	13770	13770	0
184	20240703	172800	538801500	13770	13770	13770	13770	0
185	20240703	172700	538801500	13770	13770	13770	13770	0
186	20240703	172600	538801500	13770	13770	13770	13770	0
187	20240703	172500	538801500	13770	13770	13770	13770	0
188	20240703	172400	538801500	13770	13770	13770	13770	0
189	20240703	172300	538801500	13770	13770	13770	13770	0
190	20240703	172200	538801500	13770	13770	13770	13770	0
191	20240703	172100	538801500	13770	13770	13770	13770	0
192	20240703	172000	538801500	13770	13770	13770	13770	0
193	20240703	171900	538801500	13770	13770	13770	13770	0
194	20240703	171800	538801500	13770	13770	13770	13770	0
195	20240703	171700	538801500	13770	13770	13770	13770	0
196	20240703	171600	538801500	13770	13770	13770	13770	0
197	20240703	171500	538801500	13770	13770	13770	13770	0
198	20240703	171400	538801500	13770	13770	13770	13770	0
199	20240703	171300	538801500	13770	13770	13770	13770	0
200	20240703	171200	538801500	13770	13770	13770	13770	0
201	20240703	171100	538801500	13770	13770	13770	13770	0
202	20240703	171000	538801500	13770	13770	13770	13770	0
203	20240703	170900	538801500	13770	13770	13770	13770	0
204	20240703	170800	538801500	13770	13770	13770	13770	0
205	20240703	170700	538801500	13770	13770	13770	13770	0
206	20240703	170600	538801500	13770	13770	13770	13770	0
207	20240703	170500	538801500	13770	13770	13770	13770	0
208	20240703	170400	538801500	13770	13770	13770	13770	0
209	20240703	170300	538801500	13770	13770	13770	13770	0
210	20240703	170200	538801500	13770	13770	13770	13770	0
211	20240703	170100	538801500	13770	13770	13770	13770	0
212	20240703	170000	538801500	13770	13770	13770	13770	330
213	20240703	165900	538801500	13770	13770	13770	13770	0
214	20240703	165800	538801500	13770	13770	13770	13770	0
215	20240703	165700	538801500	13770	13770	13770	13770	0
216	20240703	165600	538801500	13770	13770	13770	13770	0
217	20240703	165500	538801500	13770	13770	13770	13770	0
218	20240703	165400	538801500	13770	13770	13770	13770	0
219	20240703	165300	538801500	13770	13770	13770	13770	0
220	20240703	165200	538801500	13770	13770	13770	13770	0
221	20240703	165100	538801500	13770	13770	13770	13770	0
222	20240703	165000	538801500	13770	13770	13770	13770	0
223	20240703	164900	538801500	13770	13770	13770	13770	0
224	20240703	164800	538801500	13770	13770	13770	13770	0
225	20240703	164700	538801500	13770	13770	13770	13770	0
226	20240703	164600	538801500	13770	13770	13770	13770	0
227	20240703	164500	538801500	13770	13770	13770	13770	0
228	20240703	164400	538801500	13770	13770	13770	13770	0
229	20240703	164300	538801500	13770	13770	13770	13770	0
230	20240703	164200	538801500	13770	13770	13770	13770	0
231	20240703	164100	538801500	13770	13770	13770	13770	0
232	20240703	164000	538801500	13770	13770	13770	13770	0
233	20240703	163900	538801500	13770	13770	13770	13770	0
234	20240703	163800	538801500	13770	13770	13770	13770	0
235	20240703	163700	538801500	13770	13770	13770	13770	0
236	20240703	163600	538801500	13770	13770	13770	13770	0
237	20240703	163500	538801500	13770	13770	13770	13770	0
238	20240703	163400	538801500	13770	13770	13770	13770	0
239	20240703	163300	538801500	13770	13770	13770	13770	0
240	20240703	163200	538801500	13770	13770	13770	13770	0
241	20240703	163100	538801500	13770	13770	13770	13770	0
242	20240703	163000	538801500	13770	13770	13770	13770	330
243	20240703	162900	538801500	13770	13770	13770	13770	0
244	20240703	162800	538801500	13770	13770	13770	13770	0
245	20240703	162700	538801500	13770	13770	13770	13770	0
246	20240703	162600	538801500	13770	13770	13770	13770	0
247	20240703	162500	538801500	13770	13770	13770	13770	0
248	20240703	162400	538801500	13770	13770	13770	13770	0
249	20240703	162300	538801500	13770	13770	13770	13770	0
250	20240703	162200	538801500	13770	13770	13770	13770	0
251	20240703	162100	538801500	13770	13770	13770	13770	0
252	20240703	162000	538801500	13770	13770	13770	13770	0
253	20240703	161900	538801500	13770	13770	13770	13770	0
254	20240703	161800	538801500	13770	13770	13770	13770	0
255	20240703	161700	538801500	13770	13770	13770	13770	0
256	20240703	161600	538801500	13770	13770	13770	13770	0
257	20240703	161500	538801500	13770	13770	13770	13770	0
258	20240703	161400	538801500	13770	13770	13770	13770	0
259	20240703	161300	538801500	13770	13770	13770	13770	0
260	20240703	161200	538801500	13770	13770	13770	13770	0
261	20240703	161100	538801500	13770	13770	13770	13770	0
262	20240703	161000	538801500	13770	13770	13770	13770	0
263	20240703	160900	538801500	13770	13770	13770	13770	0
264	20240703	160800	538801500	13770	13770	13770	13770	0
265	20240703	160700	538801500	13770	13770	13770	13770	0
266	20240703	160600	538801500	13770	13770	13770	13770	0
267	20240703	160500	538801500	13770	13770	13770	13770	0
268	20240703	160400	538801500	13770	13770	13770	13770	0
269	20240703	160300	538801500	13770	13770	13770	13770	0
270	20240703	160200	538801500	13770	13770	13770	13770	0
271	20240703	160100	538801500	13770	13770	13770	13770	0
272	20240703	160000	538801500	13770	13770	13770	13770	330
273	20240703	155900	538801500	13770	13770	13770	13770	0
274	20240703	155800	538801500	13770	13770	13770	13770	0
275	20240703	155700	538801500	13770	13770	13770	13770	0
276	20240703	155600	538801500	13770	13770	13770	13770	0
277	20240703	155500	538801500	13770	13770	13770	13770	0
278	20240703	155400	538801500	13770	13770	13770	13770	0
279	20240703	155300	538801500	13770	13770	13770	13770	0
280	20240703	155200	538801500	13770	13770	13770	13770	0
281	20240703	155100	538801500	13770	13770	13770	13770	0
282	20240703	155000	538801500	13770	13770	13770	13770	0
283	20240703	154900	538801500	13770	13770	13770	13770	0
284	20240703	154800	538801500	13770	13770	13770	13770	0
285	20240703	154700	538801500	13770	13770	13770	13770	0
286	20240703	154600	538801500	13770	13770	13770	13770	0
287	20240703	154500	538801500	13770	13770	13770	13770	0
288	20240703	154400	538801500	13770	13770	13770	13770	0
289	20240703	154300	538801500	13770	13770	13770	13770	0
290	20240703	154200	538801500	13770	13770	13770	13770	0
291	20240703	154100	538801500	13770	13770	13770	13770	0
292	20240703	154000	538801500	13770	13770	13770	13770	0
293	20240703	153900	538801500	13770	13770	13770	13770	0
294	20240703	153800	538801500	13770	13770	13770	13770	0
295	20240703	153700	538801500	13770	13770	13770	13770	0
296	20240703	153600	538801500	13770	13770	13770	13770	0
297	20240703	153500	538801500	13770	13770	13770	13770	0
298	20240703	153400	538801500	13770	13770	13770	13770	0
299	20240703	153300	538801500	13770	13770	13770	13770	0
300	20240703	153200	538801500	13770	13770	13770	13770	0
301	20240703	153100	538801500	13770	13770	13770	13770	0
302	20240703	153000	538801500	13770	13770	13770	13770	660
303	20240703	152900	534257400	13730	13730	13730	13730	0
304	20240703	152800	534257400	13730	13730	13730	13730	0
305	20240703	152700	534257400	13730	13730	13730	13730	0
306	20240703	152600	534257400	13730	13730	13730	13730	0
307	20240703	152500	534257400	13730	13730	13730	13730	0
308	20240703	152400	534257400	13730	13730	13730	13730	0
309	20240703	152300	534257400	13730	13730	13730	13730	0
310	20240703	152200	534257400	13730	13730	13730	13730	0
311	20240703	152100	534257400	13730	13730	13730	13730	0
312	20240703	152000	534257400	13730	13730	13730	13730	0
313	20240703	151900	534257400	13730	13740	13740	13730	56
314	20240703	151800	533488220	13740	13740	13740	13740	31
315	20240703	151700	533062280	13780	13790	13790	13780	31
316	20240703	151600	532634890	13740	13740	13740	13740	19
317	20240703	151500	532373830	13740	13740	13740	13740	124
318	20240703	151400	530670070	13790	13790	13790	13790	21
319	20240703	151300	530380480	13760	13760	13760	13760	478
320	20240703	151200	523803200	13760	13760	13760	13760	68
321	20240703	151100	522867520	13740	13740	13740	13740	83
322	20240703	151000	521727100	13750	13740	13750	13740	77
323	20240703	150900	520668880	13730	13730	13730	13730	0
324	20240703	150800	520668880	13730	13740	13740	13730	515
325	20240703	150700	513597530	13750	13750	13750	13750	1
326	20240703	150600	513583780	13740	13740	13740	13740	6
327	20240703	150500	513501340	13750	13750	13750	13750	0
328	20240703	150400	513501340	13750	13750	13750	13750	1
329	20240703	150300	513487590	13750	13750	13750	13750	9
330	20240703	150200	513363840	13740	13740	13740	13740	0
331	20240703	150100	513363840	13740	13740	13740	13740	1
332	20240703	150000	513350100	13740	13740	13740	13740	10
333	20240703	145900	513212700	13750	13750	13750	13750	14
334	20240703	145800	513020200	13740	13740	13740	13740	10
335	20240703	145700	512882800	13750	13750	13750	13750	0
336	20240703	145600	512882800	13750	13750	13750	13750	0
337	20240703	145500	512882800	13750	13750	13750	13750	0
338	20240703	145400	512882800	13750	13750	13750	13750	0
339	20240703	145300	512882800	13750	13750	13750	13750	0
340	20240703	145200	512882800	13750	13750	13750	13750	0
341	20240703	145100	512882800	13750	13750	13750	13750	0
342	20240703	145000	512882800	13750	13750	13750	13750	0
343	20240703	144900	512882800	13750	13750	13750	13750	0
344	20240703	144800	512882800	13750	13750	13750	13750	0
345	20240703	144700	512882800	13750	13750	13750	13750	0
346	20240703	144600	512882800	13750	13750	13750	13750	0
347	20240703	144500	512882800	13750	13750	13750	13750	0
348	20240703	144400	512882800	13750	13740	13750	13740	78
349	20240703	144300	511810800	13730	13730	13730	13730	0
350	20240703	144200	511810800	13730	13730	13730	13730	0
351	20240703	144100	511810800	13730	13730	13730	13730	12
352	20240703	144000	511646040	13720	13720	13720	13720	0
353	20240703	143900	511646040	13720	13720	13720	13720	2
354	20240703	143800	511618600	13720	13720	13720	13720	0
355	20240703	143700	511618600	13720	13720	13720	13720	42
356	20240703	143600	511042360	13720	13720	13720	13720	0
357	20240703	143500	511042360	13720	13720	13720	13720	0
358	20240703	143400	511042360	13720	13720	13720	13720	0
359	20240703	143300	511042360	13720	13720	13720	13720	0
360	20240703	143200	511042360	13720	13720	13720	13720	130
361	20240703	143100	509258760	13770	13770	13770	13770	0
362	20240703	143000	509258760	13770	13770	13770	13770	0
363	20240703	142900	509258760	13770	13770	13770	13770	0
364	20240703	142800	509258760	13770	13770	13770	13770	0
365	20240703	142700	509258760	13770	13770	13770	13770	0
366	20240703	142600	509258760	13770	13770	13770	13770	0
367	20240703	142500	509258760	13770	13770	13770	13770	1
368	20240703	142400	509244990	13710	13730	13730	13710	100
369	20240703	142300	507873220	13780	13780	13780	13780	0
370	20240703	142200	507873220	13780	13780	13780	13780	0
371	20240703	142100	507873220	13780	13780	13780	13780	0
372	20240703	142000	507873220	13780	13780	13780	13780	55
373	20240703	141900	507115320	13730	13730	13730	13730	0
374	20240703	141800	507115320	13730	13730	13730	13730	34
375	20240703	141700	506648500	13800	13800	13800	13800	0
376	20240703	141600	506648500	13800	13800	13800	13800	0
377	20240703	141500	506648500	13800	13800	13800	13800	0
378	20240703	141400	506648500	13800	13800	13800	13800	0
379	20240703	141300	506648500	13800	13800	13800	13800	0
380	20240703	141200	506648500	13800	13800	13800	13800	1
381	20240703	141100	506634700	13730	13730	13730	13730	0
382	20240703	141000	506634700	13730	13730	13730	13730	0
383	20240703	140900	506634700	13730	13730	13730	13730	0
384	20240703	140800	506634700	13730	13730	13730	13730	0
385	20240703	140700	506634700	13730	13730	13730	13730	0
386	20240703	140600	506634700	13730	13730	13730	13730	0
387	20240703	140500	506634700	13730	13730	13730	13730	0
388	20240703	140400	506634700	13730	13730	13730	13730	2
389	20240703	140300	506607240	13800	13800	13800	13800	0
390	20240703	140200	506607240	13800	13800	13800	13800	0
391	20240703	140100	506607240	13800	13800	13800	13800	0
392	20240703	140000	506607240	13800	13800	13800	13800	0
393	20240703	135900	506607240	13800	13800	13800	13800	0
394	20240703	135800	506607240	13800	13770	13800	13770	15
395	20240703	135700	506400550	13700	13700	13700	13700	0
396	20240703	135600	506400550	13700	13700	13700	13700	0
397	20240703	135500	506400550	13700	13700	13700	13700	0
398	20240703	135400	506400550	13700	13700	13700	13700	0
399	20240703	135300	506400550	13700	13700	13700	13700	10
400	20240703	135200	506263550	13700	13700	13700	13700	0
401	20240703	135100	506263550	13700	13700	13700	13700	0
402	20240703	135000	506263550	13700	13700	13700	13700	0
403	20240703	134900	506263550	13700	13700	13700	13700	0
404	20240703	134800	506263550	13700	13700	13700	13700	20
405	20240703	134700	505989550	13770	13770	13770	13770	1
406	20240703	134600	505975780	13700	13700	13700	13700	2
407	20240703	134500	505948380	13700	13730	13730	13700	2580
408	20240703	134400	470561390	13800	13800	13800	13800	0
409	20240703	134300	470561390	13800	13800	13800	13800	0
410	20240703	134200	470561390	13800	13800	13800	13800	0
411	20240703	134100	470561390	13800	13800	13800	13800	0
412	20240703	134000	470561390	13800	13800	13800	13800	0
413	20240703	133900	470561390	13800	13800	13800	13800	1
414	20240703	133800	470547590	13800	13800	13800	13800	1
415	20240703	133700	470533790	13800	13800	13800	13800	1
416	20240703	133600	470519990	13800	13800	13800	13800	0
417	20240703	133500	470519990	13800	13800	13800	13800	0
418	20240703	133400	470519990	13800	13800	13800	13800	0
419	20240703	133300	470519990	13800	13800	13800	13800	0
420	20240703	133200	470519990	13800	13800	13800	13800	0
421	20240703	133100	470519990	13800	13800	13800	13800	0
422	20240703	133000	470519990	13800	13800	13800	13800	0
423	20240703	132900	470519990	13800	13800	13800	13800	0
424	20240703	132800	470519990	13800	13800	13800	13800	0
425	20240703	132700	470519990	13800	13800	13800	13800	1
426	20240703	132600	470506190	13720	13720	13720	13720	3
427	20240703	132500	470465030	13800	13800	13800	13800	0
428	20240703	132400	470465030	13800	13800	13800	13800	0
429	20240703	132300	470465030	13800	13800	13800	13800	0
430	20240703	132200	470465030	13800	13800	13800	13800	0
431	20240703	132100	470465030	13800	13800	13800	13800	0
432	20240703	132000	470465030	13800	13800	13800	13800	300
433	20240703	131900	466325030	13800	13800	13800	13800	0
434	20240703	131800	466325030	13800	13800	13800	13800	0
435	20240703	131700	466325030	13800	13800	13800	13800	0
436	20240703	131600	466325030	13800	13800	13800	13800	0
437	20240703	131500	466325030	13800	13800	13800	13800	0
438	20240703	131400	466325030	13800	13800	13800	13800	0
439	20240703	131300	466325030	13800	13800	13800	13800	0
440	20240703	131200	466325030	13800	13800	13800	13800	0
441	20240703	131100	466325030	13800	13800	13800	13800	0
442	20240703	131000	466325030	13800	13800	13800	13800	0
443	20240703	130900	466325030	13800	13800	13800	13800	0
444	20240703	130800	466325030	13800	13800	13800	13800	1
445	20240703	130700	466311230	13720	13720	13720	13720	0
446	20240703	130600	466311230	13720	13720	13720	13720	0
447	20240703	130500	466311230	13720	13720	13720	13720	0
448	20240703	130400	466311230	13720	13720	13720	13720	0
449	20240703	130300	466311230	13720	13720	13720	13720	0
450	20240703	130200	466311230	13720	13720	13720	13720	0
451	20240703	130100	466311230	13720	13720	13720	13720	0
452	20240703	130000	466311230	13720	13720	13720	13720	0
453	20240703	125900	466311230	13720	13720	13720	13720	0
454	20240703	125800	466311230	13720	13720	13720	13720	2
455	20240703	125700	466283790	13800	13800	13800	13800	1
456	20240703	125600	466269990	13720	13720	13720	13720	0
457	20240703	125500	466269990	13720	13720	13720	13720	0
458	20240703	125400	466269990	13720	13720	13720	13720	0
459	20240703	125300	466269990	13720	13720	13720	13720	0
460	20240703	125200	466269990	13720	13720	13720	13720	1
461	20240703	125100	466256270	13800	13800	13800	13800	0
462	20240703	125000	466256270	13800	13800	13800	13800	0
463	20240703	124900	466256270	13800	13800	13800	13800	0
464	20240703	124800	466256270	13800	13800	13800	13800	0
465	20240703	124700	466256270	13800	13800	13800	13800	0
466	20240703	124600	466256270	13800	13800	13800	13800	0
467	20240703	124500	466256270	13800	13770	13800	13770	22
468	20240703	124400	465953170	13790	13790	13790	13790	0
469	20240703	124300	465953170	13790	13790	13790	13790	0
470	20240703	124200	465953170	13790	13790	13790	13790	0
471	20240703	124100	465953170	13790	13790	13790	13790	0
472	20240703	124000	465953170	13790	13790	13790	13790	0
473	20240703	123900	465953170	13790	13790	13790	13790	0
474	20240703	123800	465953170	13790	13790	13790	13790	0
475	20240703	123700	465953170	13790	13790	13790	13790	0
476	20240703	123600	465953170	13790	13760	13790	13760	1000
477	20240703	123500	452176830	13760	13760	13760	13760	400
478	20240703	123400	446672830	13720	13720	13720	13720	0
479	20240703	123300	446672830	13720	13720	13720	13720	1
480	20240703	123200	446659110	13700	13700	13700	13700	0
481	20240703	123100	446659110	13700	13700	13700	13700	0
482	20240703	123000	446659110	13700	13700	13700	13700	0
483	20240703	122900	446659110	13700	13700	13700	13700	2
484	20240703	122800	446631710	13700	13700	13700	13700	0
485	20240703	122700	446631710	13700	13700	13700	13700	0
486	20240703	122600	446631710	13700	13700	13700	13700	0
487	20240703	122500	446631710	13700	13700	13700	13700	2000
488	20240703	122400	419231710	13700	13700	13700	13700	0
489	20240703	122300	419231710	13700	13710	13710	13700	1000
490	20240703	122200	405531380	13700	13700	13700	13700	0
491	20240703	122100	405531380	13700	13700	13700	13700	0
492	20240703	122000	405531380	13700	13700	13700	13700	0
493	20240703	121900	405531380	13700	13710	13710	13700	500
494	20240703	121800	398681370	13770	13770	13770	13770	0
495	20240703	121700	398681370	13770	13700	13770	13700	401
496	20240703	121600	393187600	13700	13680	13700	13680	556
497	20240703	121500	385570460	13690	13700	13700	13690	195
498	20240703	121400	382899330	13700	13700	13700	13700	600
499	20240703	121300	374679330	13700	13700	13700	13700	500
500	20240703	121200	367829330	13700	13700	13700	13700	0
501	20240703	121100	367829330	13700	13710	13710	13700	557
502	20240703	121000	360195040	13710	13710	13710	13710	261
503	20240703	120900	356616730	13770	13770	13770	13770	200
504	20240703	120800	353862730	13700	13700	13700	13700	270
505	20240703	120700	350163730	13690	13690	13690	13690	0
506	20240703	120600	350163730	13690	13700	13700	13690	230
507	20240703	120500	347015020	13720	13720	13720	13720	0
508	20240703	120400	347015020	13720	13720	13720	13720	659
509	20240703	120300	337973540	13690	13690	13690	13690	0
510	20240703	120200	337973540	13690	13680	13690	13680	519
511	20240703	120100	330868440	13690	13670	13690	13670	261
512	20240703	120000	327299750	13690	13690	13690	13690	29
513	20240703	115900	326902740	13680	13680	13680	13680	0
514	20240703	115800	326902740	13680	13680	13680	13680	20
515	20240703	115700	326629140	13680	13690	13690	13680	75
516	20240703	115600	325602940	13670	13670	13670	13670	0
517	20240703	115500	325602940	13670	13670	13670	13670	0
518	20240703	115400	325602940	13670	13670	13670	13670	0
519	20240703	115300	325602940	13670	13670	13670	13670	0
520	20240703	115200	325602940	13670	13670	13670	13670	0
521	20240703	115100	325602940	13670	13670	13670	13670	0
522	20240703	115000	325602940	13670	13700	13700	13670	1819
523	20240703	114900	300690220	13700	13700	13700	13700	0
524	20240703	114800	300690220	13700	13700	13700	13700	0
525	20240703	114700	300690220	13700	13700	13700	13700	450
526	20240703	114600	294525220	13700	13700	13700	13700	237
527	20240703	114500	291278320	13710	13710	13710	13710	3
528	20240703	114400	291237190	13700	13740	13740	13700	6526
529	20240703	114300	201794860	13750	13750	13750	13750	0
530	20240703	114200	201794860	13750	13750	13750	13750	33
531	20240703	114100	201341110	13750	13750	13750	13750	0
532	20240703	114000	201341110	13750	13750	13750	13750	458
533	20240703	113900	195043610	13760	13760	13760	13760	0
534	20240703	113800	195043610	13760	13760	13760	13760	0
535	20240703	113700	195043610	13760	13760	13760	13760	289
536	20240703	113600	191066970	13760	13760	13760	13760	0
537	20240703	113500	191066970	13760	13760	13760	13760	0
538	20240703	113400	191066970	13760	13760	13760	13760	0
539	20240703	113300	191066970	13760	13790	13790	13760	2000
540	20240703	113200	163532790	13790	13790	13790	13790	0
541	20240703	113100	163532790	13790	13790	13790	13790	0
542	20240703	113000	163532790	13790	13790	13790	13790	0
543	20240703	112900	163532790	13790	13790	13790	13790	0
544	20240703	112800	163532790	13790	13790	13790	13790	0
545	20240703	112700	163532790	13790	13790	13790	13790	0
546	20240703	112600	163532790	13790	13790	13790	13790	0
547	20240703	112500	163532790	13790	13790	13790	13790	0
548	20240703	112400	163532790	13790	13790	13790	13790	299
549	20240703	112300	159409580	13800	13800	13800	13800	0
550	20240703	112200	159409580	13800	13800	13800	13800	0
551	20240703	112100	159409580	13800	13800	13800	13800	0
552	20240703	112000	159409580	13800	13800	13800	13800	0
553	20240703	111900	159409580	13800	13800	13800	13800	0
554	20240703	111800	159409580	13800	13800	13800	13800	0
555	20240703	111700	159409580	13800	13800	13800	13800	0
556	20240703	111600	159409580	13800	13800	13800	13800	34
557	20240703	111500	158940380	13800	13800	13800	13800	0
558	20240703	111400	158940380	13800	13800	13800	13800	0
559	20240703	111300	158940380	13800	13800	13800	13800	1
560	20240703	111200	158926580	13800	13800	13800	13800	0
561	20240703	111100	158926580	13800	13800	13800	13800	0
562	20240703	111000	158926580	13800	13800	13800	13800	0
563	20240703	110900	158926580	13800	13810	13810	13800	13
564	20240703	110800	158747070	13810	13810	13810	13810	0
565	20240703	110700	158747070	13810	13810	13810	13810	0
566	20240703	110600	158747070	13810	13810	13810	13810	0
567	20240703	110500	158747070	13810	13810	13810	13810	0
568	20240703	110400	158747070	13810	13830	13830	13810	11
569	20240703	110300	158595140	13900	13900	13900	13900	0
570	20240703	110200	158595140	13900	13900	13900	13900	0
571	20240703	110100	158595140	13900	13900	13900	13900	1
572	20240703	110000	158581240	13900	13900	13900	13900	1
573	20240703	105900	158567340	13820	13820	13820	13820	0
574	20240703	105800	158567340	13820	13820	13820	13820	148
575	20240703	105700	156521980	13920	13920	13920	13920	0
576	20240703	105600	156521980	13920	13920	13920	13920	0
577	20240703	105500	156521980	13920	13920	13920	13920	0
578	20240703	105400	156521980	13920	13920	13920	13920	0
579	20240703	105300	156521980	13920	13920	13920	13920	0
580	20240703	105200	156521980	13920	13920	13920	13920	3
581	20240703	105100	156480220	13940	13940	13940	13940	0
582	20240703	105000	156480220	13940	13940	13940	13940	0
583	20240703	104900	156480220	13940	13940	13940	13940	0
584	20240703	104800	156480220	13940	13940	13940	13940	0
585	20240703	104700	156480220	13940	13780	13940	13780	2000
586	20240703	104600	128685040	13800	13800	13800	13800	0
587	20240703	104500	128685040	13800	13800	13800	13800	1
588	20240703	104400	128671240	13730	13730	13730	13730	0
589	20240703	104300	128671240	13730	13740	13740	13730	401
590	20240703	104200	123164810	13740	13740	13740	13740	0
591	20240703	104100	123164810	13740	13740	13740	13740	0
592	20240703	104000	123164810	13740	13740	13740	13740	10
593	20240703	103900	123027410	13750	13750	13750	13750	0
594	20240703	103800	123027410	13750	13750	13750	13750	0
595	20240703	103700	123027410	13750	13750	13750	13750	0
596	20240703	103600	123027410	13750	13750	13750	13750	837
597	20240703	103500	111518660	13750	13750	13750	13750	0
598	20240703	103400	111518660	13750	13750	13750	13750	10
599	20240703	103300	111381160	13780	13780	13780	13780	0
600	20240703	103200	111381160	13780	13780	13780	13780	0
601	20240703	103100	111381160	13780	13750	13780	13750	912
602	20240703	103000	98834710	13730	13730	13730	13730	110
603	20240703	102900	97324410	13730	13730	13730	13730	2
604	20240703	102800	97296950	13750	13750	13750	13750	0
605	20240703	102700	97296950	13750	13750	13750	13750	0
606	20240703	102600	97296950	13750	13740	13750	13740	1001
607	20240703	102500	83533220	13730	13730	13730	13730	98
608	20240703	102400	82187680	13730	13730	13730	13730	0
609	20240703	102300	82187680	13730	13730	13730	13730	0
610	20240703	102200	82187680	13730	13730	13730	13730	0
611	20240703	102100	82187680	13730	13730	13730	13730	0
612	20240703	102000	82187680	13730	13730	13730	13730	0
613	20240703	101900	82187680	13730	13750	13750	13730	1061
614	20240703	101800	67602990	13750	13750	13750	13750	327
615	20240703	101700	63106740	13760	13760	13760	13760	0
616	20240703	101600	63106740	13760	13760	13760	13760	103
617	20240703	101500	61689460	13760	13790	13790	13760	309
618	20240703	101400	57434960	13800	13800	13800	13800	0
619	20240703	101300	57434960	13800	13800	13800	13800	0
620	20240703	101200	57434960	13800	13830	13830	13800	312
621	20240703	101100	53127330	13930	13930	13930	13930	0
622	20240703	101000	53127330	13930	13930	13930	13930	0
623	20240703	100900	53127330	13930	13930	13930	13930	0
624	20240703	100800	53127330	13930	13930	13930	13930	0
625	20240703	100700	53127330	13930	13930	13930	13930	0
626	20240703	100600	53127330	13930	13930	13930	13930	0
627	20240703	100500	53127330	13930	13930	13930	13930	0
628	20240703	100400	53127330	13930	13930	13930	13930	0
629	20240703	100300	53127330	13930	13930	13930	13930	0
630	20240703	100200	53127330	13930	13930	13930	13930	0
631	20240703	100100	53127330	13930	13930	13930	13930	6
632	20240703	100000	53043750	13930	13930	13930	13930	1
633	20240703	095900	53029820	13930	13930	13930	13930	0
634	20240703	095800	53029820	13930	13930	13930	13930	0
635	20240703	095700	53029820	13930	13930	13930	13930	0
636	20240703	095600	53029820	13930	13930	13930	13930	0
637	20240703	095500	53029820	13930	13930	13930	13930	1
638	20240703	095400	53015890	13830	13830	13830	13830	10
639	20240703	095300	52877590	13950	13950	13950	13950	0
640	20240703	095200	52877590	13950	13950	13950	13950	0
641	20240703	095100	52877590	13950	13950	13950	13950	0
642	20240703	095000	52877590	13950	13900	13950	13900	1000
643	20240703	094900	38969970	13900	13900	13900	13900	0
644	20240703	094800	38969970	13900	13900	13900	13900	0
645	20240703	094700	38969970	13900	13900	13900	13900	0
646	20240703	094600	38969970	13900	13900	13900	13900	0
647	20240703	094500	38969970	13900	13900	13900	13900	0
648	20240703	094400	38969970	13900	13900	13900	13900	800
649	20240703	094300	27849970	13900	13900	13900	13900	0
650	20240703	094200	27849970	13900	13900	13900	13900	0
651	20240703	094100	27849970	13900	13900	13900	13900	0
652	20240703	094000	27849970	13900	13900	13900	13900	0
653	20240703	093900	27849970	13900	13850	13900	13850	200
654	20240703	093800	25076750	13860	13860	13860	13860	0
655	20240703	093700	25076750	13860	13860	13860	13860	0
656	20240703	093600	25076750	13860	13860	13860	13860	0
657	20240703	093500	25076750	13860	13860	13860	13860	0
658	20240703	093400	25076750	13860	13860	13860	13860	1
659	20240703	093300	25062890	13770	13770	13770	13770	0
660	20240703	093200	25062890	13770	13800	13800	13770	295
661	20240703	093100	20992400	13900	13810	13900	13800	23
662	20240703	093000	20674800	13810	13810	13810	13810	0
663	20240703	092900	20674800	13810	13810	13810	13810	0
664	20240703	092800	20674800	13810	13810	13810	13810	0
665	20240703	092700	20674800	13810	13810	13810	13810	0
666	20240703	092600	20674800	13810	13810	13810	13810	255
667	20240703	092500	17153250	13900	13900	13900	13900	0
668	20240703	092400	17153250	13900	13900	13900	13900	0
669	20240703	092300	17153250	13900	13900	13900	13900	0
670	20240703	092200	17153250	13900	13900	13900	13900	0
671	20240703	092100	17153250	13900	13900	13900	13900	0
672	20240703	092000	17153250	13900	13900	13900	13900	0
673	20240703	091900	17153250	13900	13900	13900	13900	0
674	20240703	091800	17153250	13900	13900	13900	13900	0
675	20240703	091700	17153250	13900	13900	13900	13900	0
676	20240703	091600	17153250	13900	13900	13900	13900	0
677	20240703	091500	17153250	13900	13900	13900	13900	0
678	20240703	091400	17153250	13900	13900	13900	13900	1
679	20240703	091300	17139350	13810	13810	13810	13810	0
680	20240703	091200	17139350	13810	13810	13810	13810	0
681	20240703	091100	17139350	13810	13810	13810	13810	0
682	20240703	091000	17139350	13810	13810	13810	13810	50
683	20240703	090900	16448850	13840	13840	13840	13840	0
684	20240703	090800	16448850	13840	13840	13840	13840	0
685	20240703	090700	16448850	13840	13850	13850	13840	230
686	20240703	090600	13264550	13950	13950	13950	13950	0
687	20240703	090500	13264550	13950	13950	13950	13950	50
688	20240703	090400	12567050	13950	13950	13950	13950	2
689	20240703	090300	12539150	13950	13950	13950	13950	1
690	20240703	090200	12525200	13840	13840	13840	13840	0
691	20240703	090100	12525200	13840	13840	13840	13840	0
692	20240703	090000	12525200	13840	13840	13840	13840	905