KissMeData/293480/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	211500	144165020	12350	12350	12350	12350	107
3	20240703	211400	144165020	12350	12350	12350	12350	0
4	20240703	211300	144165020	12350	12350	12350	12350	0
5	20240703	211200	144165020	12350	12350	12350	12350	0
6	20240703	211100	144165020	12350	12350	12350	12350	0
7	20240703	211000	144165020	12350	12350	12350	12350	0
8	20240703	210900	144165020	12350	12350	12350	12350	0
9	20240703	210800	144165020	12350	12350	12350	12350	0
10	20240703	210700	144165020	12350	12350	12350	12350	0
11	20240703	210600	144165020	12350	12350	12350	12350	0
12	20240703	210500	144165020	12350	12350	12350	12350	0
13	20240703	210400	144165020	12350	12350	12350	12350	0
14	20240703	210300	144165020	12350	12350	12350	12350	0
15	20240703	210200	144165020	12350	12350	12350	12350	0
16	20240703	210100	144165020	12350	12350	12350	12350	0
17	20240703	210000	144165020	12350	12350	12350	12350	0
18	20240703	205900	144165020	12350	12350	12350	12350	0
19	20240703	205800	144165020	12350	12350	12350	12350	0
20	20240703	205700	144165020	12350	12350	12350	12350	0
21	20240703	205600	144165020	12350	12350	12350	12350	0
22	20240703	205500	144165020	12350	12350	12350	12350	0
23	20240703	205400	144165020	12350	12350	12350	12350	0
24	20240703	205300	144165020	12350	12350	12350	12350	0
25	20240703	205200	144165020	12350	12350	12350	12350	0
26	20240703	205100	144165020	12350	12350	12350	12350	0
27	20240703	205000	144165020	12350	12350	12350	12350	0
28	20240703	204900	144165020	12350	12350	12350	12350	0
29	20240703	204800	144165020	12350	12350	12350	12350	0
30	20240703	204700	144165020	12350	12350	12350	12350	0
31	20240703	204600	144165020	12350	12350	12350	12350	0
32	20240703	204500	144165020	12350	12350	12350	12350	107
33	20240703	204400	144165020	12350	12350	12350	12350	0
34	20240703	204300	144165020	12350	12350	12350	12350	0
35	20240703	204200	144165020	12350	12350	12350	12350	0
36	20240703	204100	144165020	12350	12350	12350	12350	0
37	20240703	204000	144165020	12350	12350	12350	12350	0
38	20240703	203900	144165020	12350	12350	12350	12350	0
39	20240703	203800	144165020	12350	12350	12350	12350	0
40	20240703	203700	144165020	12350	12350	12350	12350	0
41	20240703	203600	144165020	12350	12350	12350	12350	0
42	20240703	203500	144165020	12350	12350	12350	12350	0
43	20240703	203400	144165020	12350	12350	12350	12350	0
44	20240703	203300	144165020	12350	12350	12350	12350	0
45	20240703	203200	144165020	12350	12350	12350	12350	0
46	20240703	203100	144165020	12350	12350	12350	12350	0
47	20240703	203000	144165020	12350	12350	12350	12350	0
48	20240703	202900	144165020	12350	12350	12350	12350	0
49	20240703	202800	144165020	12350	12350	12350	12350	0
50	20240703	202700	144165020	12350	12350	12350	12350	0
51	20240703	202600	144165020	12350	12350	12350	12350	0
52	20240703	202500	144165020	12350	12350	12350	12350	0
53	20240703	202400	144165020	12350	12350	12350	12350	0
54	20240703	202300	144165020	12350	12350	12350	12350	0
55	20240703	202200	144165020	12350	12350	12350	12350	0
56	20240703	202100	144165020	12350	12350	12350	12350	0
57	20240703	202000	144165020	12350	12350	12350	12350	0
58	20240703	201900	144165020	12350	12350	12350	12350	0
59	20240703	201800	144165020	12350	12350	12350	12350	0
60	20240703	201700	144165020	12350	12350	12350	12350	0
61	20240703	201600	144165020	12350	12350	12350	12350	0
62	20240703	201500	144165020	12350	12350	12350	12350	107
63	20240703	201400	144165020	12350	12350	12350	12350	0
64	20240703	201300	144165020	12350	12350	12350	12350	0
65	20240703	201200	144165020	12350	12350	12350	12350	0
66	20240703	201100	144165020	12350	12350	12350	12350	0
67	20240703	201000	144165020	12350	12350	12350	12350	0
68	20240703	200900	144165020	12350	12350	12350	12350	0
69	20240703	200800	144165020	12350	12350	12350	12350	0
70	20240703	200700	144165020	12350	12350	12350	12350	0
71	20240703	200600	144165020	12350	12350	12350	12350	0
72	20240703	200500	144165020	12350	12350	12350	12350	0
73	20240703	200400	144165020	12350	12350	12350	12350	0
74	20240703	200300	144165020	12350	12350	12350	12350	0
75	20240703	200200	144165020	12350	12350	12350	12350	0
76	20240703	200100	144165020	12350	12350	12350	12350	0
77	20240703	200000	144165020	12350	12350	12350	12350	0
78	20240703	195900	144165020	12350	12350	12350	12350	0
79	20240703	195800	144165020	12350	12350	12350	12350	0
80	20240703	195700	144165020	12350	12350	12350	12350	0
81	20240703	195600	144165020	12350	12350	12350	12350	0
82	20240703	195500	144165020	12350	12350	12350	12350	0
83	20240703	195400	144165020	12350	12350	12350	12350	0
84	20240703	195300	144165020	12350	12350	12350	12350	0
85	20240703	195200	144165020	12350	12350	12350	12350	0
86	20240703	195100	144165020	12350	12350	12350	12350	0
87	20240703	195000	144165020	12350	12350	12350	12350	0
88	20240703	194900	144165020	12350	12350	12350	12350	0
89	20240703	194800	144165020	12350	12350	12350	12350	0
90	20240703	194700	144165020	12350	12350	12350	12350	0
91	20240703	194600	144165020	12350	12350	12350	12350	0
92	20240703	194500	144165020	12350	12350	12350	12350	107
93	20240703	194400	144165020	12350	12350	12350	12350	0
94	20240703	194300	144165020	12350	12350	12350	12350	0
95	20240703	194200	144165020	12350	12350	12350	12350	0
96	20240703	194100	144165020	12350	12350	12350	12350	0
97	20240703	194000	144165020	12350	12350	12350	12350	0
98	20240703	193900	144165020	12350	12350	12350	12350	0
99	20240703	193800	144165020	12350	12350	12350	12350	0
100	20240703	193700	144165020	12350	12350	12350	12350	0
101	20240703	193600	144165020	12350	12350	12350	12350	0
102	20240703	193500	144165020	12350	12350	12350	12350	0
103	20240703	193400	144165020	12350	12350	12350	12350	0
104	20240703	193300	144165020	12350	12350	12350	12350	0
105	20240703	193200	144165020	12350	12350	12350	12350	0
106	20240703	193100	144165020	12350	12350	12350	12350	0
107	20240703	193000	144165020	12350	12350	12350	12350	0
108	20240703	192900	144165020	12350	12350	12350	12350	0
109	20240703	192800	144165020	12350	12350	12350	12350	0
110	20240703	192700	144165020	12350	12350	12350	12350	0
111	20240703	192600	144165020	12350	12350	12350	12350	0
112	20240703	192500	144165020	12350	12350	12350	12350	0
113	20240703	192400	144165020	12350	12350	12350	12350	0
114	20240703	192300	144165020	12350	12350	12350	12350	0
115	20240703	192200	144165020	12350	12350	12350	12350	0
116	20240703	192100	144165020	12350	12350	12350	12350	0
117	20240703	192000	144165020	12350	12350	12350	12350	0
118	20240703	191900	144165020	12350	12350	12350	12350	0
119	20240703	191800	144165020	12350	12350	12350	12350	0
120	20240703	191700	144165020	12350	12350	12350	12350	0
121	20240703	191600	144165020	12350	12350	12350	12350	0
122	20240703	191500	144165020	12350	12350	12350	12350	107
123	20240703	191400	144165020	12350	12350	12350	12350	0
124	20240703	191300	144165020	12350	12350	12350	12350	0
125	20240703	191200	144165020	12350	12350	12350	12350	0
126	20240703	191100	144165020	12350	12350	12350	12350	0
127	20240703	191000	144165020	12350	12350	12350	12350	0
128	20240703	190900	144165020	12350	12350	12350	12350	0
129	20240703	190800	144165020	12350	12350	12350	12350	0
130	20240703	190700	144165020	12350	12350	12350	12350	0
131	20240703	190600	144165020	12350	12350	12350	12350	0
132	20240703	190500	144165020	12350	12350	12350	12350	0
133	20240703	190400	144165020	12350	12350	12350	12350	0
134	20240703	190300	144165020	12350	12350	12350	12350	0
135	20240703	190200	144165020	12350	12350	12350	12350	0
136	20240703	190100	144165020	12350	12350	12350	12350	0
137	20240703	190000	144165020	12350	12350	12350	12350	0
138	20240703	185900	144165020	12350	12350	12350	12350	0
139	20240703	185800	144165020	12350	12350	12350	12350	0
140	20240703	185700	144165020	12350	12350	12350	12350	0
141	20240703	185600	144165020	12350	12350	12350	12350	0
142	20240703	185500	144165020	12350	12350	12350	12350	0
143	20240703	185400	144165020	12350	12350	12350	12350	0
144	20240703	185300	144165020	12350	12350	12350	12350	0
145	20240703	185200	144165020	12350	12350	12350	12350	0
146	20240703	185100	144165020	12350	12350	12350	12350	0
147	20240703	185000	144165020	12350	12350	12350	12350	0
148	20240703	184900	144165020	12350	12350	12350	12350	0
149	20240703	184800	144165020	12350	12350	12350	12350	0
150	20240703	184700	144165020	12350	12350	12350	12350	0
151	20240703	184600	144165020	12350	12350	12350	12350	0
152	20240703	184500	144165020	12350	12350	12350	12350	107
153	20240703	184400	144165020	12350	12350	12350	12350	0
154	20240703	184300	144165020	12350	12350	12350	12350	0
155	20240703	184200	144165020	12350	12350	12350	12350	0
156	20240703	184100	144165020	12350	12350	12350	12350	0
157	20240703	184000	144165020	12350	12350	12350	12350	0
158	20240703	183900	144165020	12350	12350	12350	12350	0
159	20240703	183800	144165020	12350	12350	12350	12350	0
160	20240703	183700	144165020	12350	12350	12350	12350	0
161	20240703	183600	144165020	12350	12350	12350	12350	0
162	20240703	183500	144165020	12350	12350	12350	12350	0
163	20240703	183400	144165020	12350	12350	12350	12350	0
164	20240703	183300	144165020	12350	12350	12350	12350	0
165	20240703	183200	144165020	12350	12350	12350	12350	0
166	20240703	183100	144165020	12350	12350	12350	12350	0
167	20240703	183000	144165020	12350	12350	12350	12350	0
168	20240703	182900	144165020	12350	12350	12350	12350	0
169	20240703	182800	144165020	12350	12350	12350	12350	0
170	20240703	182700	144165020	12350	12350	12350	12350	0
171	20240703	182600	144165020	12350	12350	12350	12350	0
172	20240703	182500	144165020	12350	12350	12350	12350	0
173	20240703	182400	144165020	12350	12350	12350	12350	0
174	20240703	182300	144165020	12350	12350	12350	12350	0
175	20240703	182200	144165020	12350	12350	12350	12350	0
176	20240703	182100	144165020	12350	12350	12350	12350	0
177	20240703	182000	144165020	12350	12350	12350	12350	0
178	20240703	181900	144165020	12350	12350	12350	12350	0
179	20240703	181800	144165020	12350	12350	12350	12350	0
180	20240703	181700	144165020	12350	12350	12350	12350	0
181	20240703	181600	144165020	12350	12350	12350	12350	0
182	20240703	181500	144165020	12350	12350	12350	12350	107
183	20240703	181400	144165020	12350	12350	12350	12350	0
184	20240703	181300	144165020	12350	12350	12350	12350	0
185	20240703	181200	144165020	12350	12350	12350	12350	0
186	20240703	181100	144165020	12350	12350	12350	12350	0
187	20240703	181000	144165020	12350	12350	12350	12350	0
188	20240703	180900	144165020	12350	12350	12350	12350	0
189	20240703	180800	144165020	12350	12350	12350	12350	0
190	20240703	180700	144165020	12350	12350	12350	12350	0
191	20240703	180600	144165020	12350	12350	12350	12350	0
192	20240703	180500	144165020	12350	12350	12350	12350	0
193	20240703	180400	144165020	12350	12350	12350	12350	0
194	20240703	180300	144165020	12350	12350	12350	12350	0
195	20240703	180200	144165020	12350	12350	12350	12350	0
196	20240703	180100	144165020	12350	12350	12350	12350	0
197	20240703	180000	144165020	12350	12350	12350	12350	0
198	20240703	175900	144165020	12350	12350	12350	12350	0
199	20240703	175800	144165020	12350	12350	12350	12350	0
200	20240703	175700	144165020	12350	12350	12350	12350	0
201	20240703	175600	144165020	12350	12350	12350	12350	0
202	20240703	175500	144165020	12350	12350	12350	12350	0
203	20240703	175400	144165020	12350	12350	12350	12350	0
204	20240703	175300	144165020	12350	12350	12350	12350	0
205	20240703	175200	144165020	12350	12350	12350	12350	0
206	20240703	175100	144165020	12350	12350	12350	12350	0
207	20240703	175000	144165020	12350	12350	12350	12350	0
208	20240703	174900	144165020	12350	12350	12350	12350	0
209	20240703	174800	144165020	12350	12350	12350	12350	0
210	20240703	174700	144165020	12350	12350	12350	12350	0
211	20240703	174600	144165020	12350	12350	12350	12350	0
212	20240703	174500	144165020	12350	12350	12350	12350	107
213	20240703	174400	144165020	12350	12350	12350	12350	0
214	20240703	174300	144165020	12350	12350	12350	12350	0
215	20240703	174200	144165020	12350	12350	12350	12350	0
216	20240703	174100	144165020	12350	12350	12350	12350	0
217	20240703	174000	144165020	12350	12350	12350	12350	0
218	20240703	173900	144165020	12350	12350	12350	12350	0
219	20240703	173800	144165020	12350	12350	12350	12350	0
220	20240703	173700	144165020	12350	12350	12350	12350	0
221	20240703	173600	144165020	12350	12350	12350	12350	0
222	20240703	173500	144165020	12350	12350	12350	12350	0
223	20240703	173400	144165020	12350	12350	12350	12350	0
224	20240703	173300	144165020	12350	12350	12350	12350	0
225	20240703	173200	144165020	12350	12350	12350	12350	0
226	20240703	173100	144165020	12350	12350	12350	12350	0
227	20240703	173000	144165020	12350	12350	12350	12350	0
228	20240703	172900	144165020	12350	12350	12350	12350	0
229	20240703	172800	144165020	12350	12350	12350	12350	0
230	20240703	172700	144165020	12350	12350	12350	12350	0
231	20240703	172600	144165020	12350	12350	12350	12350	0
232	20240703	172500	144165020	12350	12350	12350	12350	0
233	20240703	172400	144165020	12350	12350	12350	12350	0
234	20240703	172300	144165020	12350	12350	12350	12350	0
235	20240703	172200	144165020	12350	12350	12350	12350	0
236	20240703	172100	144165020	12350	12350	12350	12350	0
237	20240703	172000	144165020	12350	12350	12350	12350	0
238	20240703	171900	144165020	12350	12350	12350	12350	0
239	20240703	171800	144165020	12350	12350	12350	12350	0
240	20240703	171700	144165020	12350	12350	12350	12350	0
241	20240703	171600	144165020	12350	12350	12350	12350	0
242	20240703	171500	144165020	12350	12350	12350	12350	107
243	20240703	171400	144165020	12350	12350	12350	12350	0
244	20240703	171300	144165020	12350	12350	12350	12350	0
245	20240703	171200	144165020	12350	12350	12350	12350	0
246	20240703	171100	144165020	12350	12350	12350	12350	0
247	20240703	171000	144165020	12350	12350	12350	12350	0
248	20240703	170900	144165020	12350	12350	12350	12350	0
249	20240703	170800	144165020	12350	12350	12350	12350	0
250	20240703	170700	144165020	12350	12350	12350	12350	0
251	20240703	170600	144165020	12350	12350	12350	12350	0
252	20240703	170500	144165020	12350	12350	12350	12350	0
253	20240703	170400	144165020	12350	12350	12350	12350	0
254	20240703	170300	144165020	12350	12350	12350	12350	0
255	20240703	170200	144165020	12350	12350	12350	12350	0
256	20240703	170100	144165020	12350	12350	12350	12350	0
257	20240703	170000	144165020	12350	12350	12350	12350	0
258	20240703	165900	144165020	12350	12350	12350	12350	0
259	20240703	165800	144165020	12350	12350	12350	12350	0
260	20240703	165700	144165020	12350	12350	12350	12350	0
261	20240703	165600	144165020	12350	12350	12350	12350	0
262	20240703	165500	144165020	12350	12350	12350	12350	0
263	20240703	165400	144165020	12350	12350	12350	12350	0
264	20240703	165300	144165020	12350	12350	12350	12350	0
265	20240703	165200	144165020	12350	12350	12350	12350	0
266	20240703	165100	144165020	12350	12350	12350	12350	0
267	20240703	165000	144165020	12350	12350	12350	12350	0
268	20240703	164900	144165020	12350	12350	12350	12350	0
269	20240703	164800	144165020	12350	12350	12350	12350	0
270	20240703	164700	144165020	12350	12350	12350	12350	0
271	20240703	164600	144165020	12350	12350	12350	12350	0
272	20240703	164500	144165020	12350	12350	12350	12350	107
273	20240703	164400	144165020	12350	12350	12350	12350	0
274	20240703	164300	144165020	12350	12350	12350	12350	0
275	20240703	164200	144165020	12350	12350	12350	12350	0
276	20240703	164100	144165020	12350	12350	12350	12350	0
277	20240703	164000	144165020	12350	12350	12350	12350	0
278	20240703	163900	144165020	12350	12350	12350	12350	0
279	20240703	163800	144165020	12350	12350	12350	12350	0
280	20240703	163700	144165020	12350	12350	12350	12350	0
281	20240703	163600	144165020	12350	12350	12350	12350	0
282	20240703	163500	144165020	12350	12350	12350	12350	0
283	20240703	163400	144165020	12350	12350	12350	12350	0
284	20240703	163300	144165020	12350	12350	12350	12350	0
285	20240703	163200	144165020	12350	12350	12350	12350	0
286	20240703	163100	144165020	12350	12350	12350	12350	0
287	20240703	163000	144165020	12350	12350	12350	12350	0
288	20240703	162900	144165020	12350	12350	12350	12350	0
289	20240703	162800	144165020	12350	12350	12350	12350	0
290	20240703	162700	144165020	12350	12350	12350	12350	0
291	20240703	162600	144165020	12350	12350	12350	12350	0
292	20240703	162500	144165020	12350	12350	12350	12350	0
293	20240703	162400	144165020	12350	12350	12350	12350	0
294	20240703	162300	144165020	12350	12350	12350	12350	0
295	20240703	162200	144165020	12350	12350	12350	12350	0
296	20240703	162100	144165020	12350	12350	12350	12350	0
297	20240703	162000	144165020	12350	12350	12350	12350	0
298	20240703	161900	144165020	12350	12350	12350	12350	0
299	20240703	161800	144165020	12350	12350	12350	12350	0
300	20240703	161700	144165020	12350	12350	12350	12350	0
301	20240703	161600	144165020	12350	12350	12350	12350	0
302	20240703	161500	144165020	12350	12350	12350	12350	107
303	20240703	161400	144165020	12350	12350	12350	12350	0
304	20240703	161300	144165020	12350	12350	12350	12350	0
305	20240703	161200	144165020	12350	12350	12350	12350	0
306	20240703	161100	144165020	12350	12350	12350	12350	0
307	20240703	161000	144165020	12350	12350	12350	12350	0
308	20240703	160900	144165020	12350	12350	12350	12350	0
309	20240703	160800	144165020	12350	12350	12350	12350	0
310	20240703	160700	144165020	12350	12350	12350	12350	0
311	20240703	160600	144165020	12350	12350	12350	12350	0
312	20240703	160500	144165020	12350	12350	12350	12350	0
313	20240703	160400	144165020	12350	12350	12350	12350	0
314	20240703	160300	144165020	12350	12350	12350	12350	0
315	20240703	160200	144165020	12350	12350	12350	12350	0
316	20240703	160100	144165020	12350	12350	12350	12350	0
317	20240703	160000	144165020	12350	12350	12350	12350	0
318	20240703	155900	144165020	12350	12350	12350	12350	0
319	20240703	155800	144165020	12350	12350	12350	12350	0
320	20240703	155700	144165020	12350	12350	12350	12350	0
321	20240703	155600	144165020	12350	12350	12350	12350	0
322	20240703	155500	144165020	12350	12350	12350	12350	0
323	20240703	155400	144165020	12350	12350	12350	12350	0
324	20240703	155300	144165020	12350	12350	12350	12350	0
325	20240703	155200	144165020	12350	12350	12350	12350	0
326	20240703	155100	144165020	12350	12350	12350	12350	0
327	20240703	155000	144165020	12350	12350	12350	12350	0
328	20240703	154900	144165020	12350	12350	12350	12350	0
329	20240703	154800	144165020	12350	12350	12350	12350	0
330	20240703	154700	144165020	12350	12350	12350	12350	0
331	20240703	154600	144165020	12350	12350	12350	12350	0
332	20240703	154500	144165020	12350	12350	12350	12350	107
333	20240703	154400	144165020	12350	12350	12350	12350	0
334	20240703	154300	144165020	12350	12350	12350	12350	0
335	20240703	154200	144165020	12350	12350	12350	12350	0
336	20240703	154100	144165020	12350	12350	12350	12350	0
337	20240703	154000	144165020	12350	12350	12350	12350	0
338	20240703	153900	144165020	12350	12350	12350	12350	0
339	20240703	153800	144165020	12350	12350	12350	12350	0
340	20240703	153700	144165020	12350	12350	12350	12350	0
341	20240703	153600	144165020	12350	12350	12350	12350	0
342	20240703	153500	144165020	12350	12350	12350	12350	0
343	20240703	153400	144165020	12350	12350	12350	12350	0
344	20240703	153300	144165020	12350	12350	12350	12350	0
345	20240703	153200	144165020	12350	12350	12350	12350	0
346	20240703	153100	144165020	12350	12350	12350	12350	0
347	20240703	153000	144165020	12350	12350	12350	12350	107
348	20240703	152900	142843570	12380	12380	12380	12380	0
349	20240703	152800	142843570	12380	12380	12380	12380	0
350	20240703	152700	142843570	12380	12380	12380	12380	0
351	20240703	152600	142843570	12380	12380	12380	12380	0
352	20240703	152500	142843570	12380	12380	12380	12380	0
353	20240703	152400	142843570	12380	12380	12380	12380	0
354	20240703	152300	142843570	12380	12380	12380	12380	0
355	20240703	152200	142843570	12380	12380	12380	12380	0
356	20240703	152100	142843570	12380	12380	12380	12380	0
357	20240703	152000	142843570	12380	12380	12380	12380	0
358	20240703	151900	142843570	12380	12350	12380	12350	22
359	20240703	151800	142571570	12380	12380	12380	12380	1
360	20240703	151700	142559190	12340	12350	12350	12340	191
361	20240703	151600	140201800	12350	12350	12350	12350	143
362	20240703	151500	138435750	12350	12360	12360	12350	29
363	20240703	151400	138077450	12370	12380	12380	12370	8
364	20240703	151300	137978420	12370	12370	12370	12370	0
365	20240703	151200	137978420	12370	12370	12370	12370	6
366	20240703	151100	137904200	12360	12360	12360	12360	0
367	20240703	151000	137904200	12360	12360	12360	12360	1
368	20240703	150900	137891840	12360	12360	12360	12360	0
369	20240703	150800	137891840	12360	12360	12360	12360	102
370	20240703	150700	136631120	12370	12370	12370	12370	0
371	20240703	150600	136631120	12370	12370	12370	12370	0
372	20240703	150500	136631120	12370	12370	12370	12370	74
373	20240703	150400	135715740	12380	12380	12380	12380	0
374	20240703	150300	135715740	12380	12380	12380	12380	0
375	20240703	150200	135715740	12380	12380	12380	12380	0
376	20240703	150100	135715740	12380	12380	12380	12380	16
377	20240703	150000	135517660	12390	12400	12400	12390	13
378	20240703	145900	135356570	12400	12400	12400	12400	4
379	20240703	145800	135306970	12400	12400	12400	12400	1
380	20240703	145700	135294570	12390	12390	12390	12390	10
381	20240703	145600	135170670	12400	12400	12400	12400	0
382	20240703	145500	135170670	12400	12400	12400	12400	0
383	20240703	145400	135170670	12400	12400	12400	12400	0
384	20240703	145300	135170670	12400	12400	12400	12400	0
385	20240703	145200	135170670	12400	12400	12400	12400	0
386	20240703	145100	135170670	12400	12400	12400	12400	0
387	20240703	145000	135170670	12400	12400	12400	12400	1
388	20240703	144900	135158270	12400	12400	12400	12400	0
389	20240703	144800	135158270	12400	12400	12400	12400	0
390	20240703	144700	135158270	12400	12400	12400	12400	0
391	20240703	144600	135158270	12400	12400	12400	12400	0
392	20240703	144500	135158270	12400	12400	12400	12400	0
393	20240703	144400	135158270	12400	12400	12400	12400	0
394	20240703	144300	135158270	12400	12400	12400	12400	0
395	20240703	144200	135158270	12400	12400	12400	12400	5
396	20240703	144100	135096270	12370	12370	12370	12370	0
397	20240703	144000	135096270	12370	12370	12370	12370	0
398	20240703	143900	135096270	12370	12370	12370	12370	0
399	20240703	143800	135096270	12370	12370	12370	12370	0
400	20240703	143700	135096270	12370	12390	12390	12370	265
401	20240703	143600	131816590	12400	12400	12400	12400	0
402	20240703	143500	131816590	12400	12400	12400	12400	0
403	20240703	143400	131816590	12400	12400	12400	12400	0
404	20240703	143300	131816590	12400	12390	12400	12390	3
405	20240703	143200	131779400	12400	12400	12400	12400	0
406	20240703	143100	131779400	12400	12400	12400	12400	10
407	20240703	143000	131655400	12400	12400	12400	12400	0
408	20240703	142900	131655400	12400	12400	12400	12400	0
409	20240703	142800	131655400	12400	12400	12400	12400	1
410	20240703	142700	131643000	12400	12400	12400	12400	0
411	20240703	142600	131643000	12400	12400	12400	12400	0
412	20240703	142500	131643000	12400	12400	12400	12400	0
413	20240703	142400	131643000	12400	12400	12400	12400	0
414	20240703	142300	131643000	12400	12400	12400	12400	0
415	20240703	142200	131643000	12400	12400	12400	12400	0
416	20240703	142100	131643000	12400	12400	12400	12400	0
417	20240703	142000	131643000	12400	12400	12400	12400	0
418	20240703	141900	131643000	12400	12400	12400	12400	0
419	20240703	141800	131643000	12400	12400	12400	12400	0
420	20240703	141700	131643000	12400	12400	12400	12400	0
421	20240703	141600	131643000	12400	12400	12400	12400	0
422	20240703	141500	131643000	12400	12400	12400	12400	0
423	20240703	141400	131643000	12400	12400	12400	12400	0
424	20240703	141300	131643000	12400	12400	12400	12400	0
425	20240703	141200	131643000	12400	12400	12400	12400	0
426	20240703	141100	131643000	12400	12400	12400	12400	0
427	20240703	141000	131643000	12400	12400	12400	12400	22
428	20240703	140900	131370200	12420	12420	12420	12420	100
429	20240703	140800	130128200	12400	12400	12400	12400	0
430	20240703	140700	130128200	12400	12400	12400	12400	0
431	20240703	140600	130128200	12400	12400	12400	12400	0
432	20240703	140500	130128200	12400	12400	12400	12400	0
433	20240703	140400	130128200	12400	12400	12400	12400	0
434	20240703	140300	130128200	12400	12400	12400	12400	0
435	20240703	140200	130128200	12400	12400	12400	12400	0
436	20240703	140100	130128200	12400	12400	12400	12400	28
437	20240703	140000	129781000	12420	12420	12420	12420	6
438	20240703	135900	129706480	12420	12420	12420	12420	0
439	20240703	135800	129706480	12420	12420	12420	12420	0
440	20240703	135700	129706480	12420	12420	12420	12420	0
441	20240703	135600	129706480	12420	12420	12420	12420	1
442	20240703	135500	129694060	12380	12380	12380	12380	0
443	20240703	135400	129694060	12380	12380	12380	12380	0
444	20240703	135300	129694060	12380	12380	12380	12380	0
445	20240703	135200	129694060	12380	12380	12380	12380	50
446	20240703	135100	129075060	12380	12380	12380	12380	1
447	20240703	135000	129062680	12380	12380	12380	12380	200
448	20240703	134900	126586680	12420	12420	12420	12420	0
449	20240703	134800	126586680	12420	12360	12420	12360	101
450	20240703	134700	125338260	12340	12360	12360	12340	501
451	20240703	134600	119155900	12340	12350	12350	12340	109
452	20240703	134500	117810570	12350	12360	12360	12350	100
453	20240703	134400	116575510	12360	12360	12360	12360	53
454	20240703	134300	115920430	12370	12370	12370	12370	49
455	20240703	134200	115314300	12370	12370	12370	12370	15
456	20240703	134100	115128750	12380	12390	12390	12380	67
457	20240703	134000	114299200	12400	12400	12400	12400	1
458	20240703	133900	114286800	12400	12390	12400	12390	18
459	20240703	133800	114063610	12380	12380	12380	12380	0
460	20240703	133700	114063610	12380	12380	12380	12380	0
461	20240703	133600	114063610	12380	12380	12380	12380	0
462	20240703	133500	114063610	12380	12380	12380	12380	0
463	20240703	133400	114063610	12380	12380	12380	12380	0
464	20240703	133300	114063610	12380	12380	12380	12380	0
465	20240703	133200	114063610	12380	12370	12380	12370	13
466	20240703	133100	113902780	12370	12360	12370	12360	818
467	20240703	133000	103785640	12360	12360	12360	12360	0
468	20240703	132900	103785640	12360	12360	12360	12360	8
469	20240703	132800	103686760	12350	12350	12350	12350	104
470	20240703	132700	102402360	12360	12360	12360	12360	103
471	20240703	132600	101129280	12360	12360	12360	12360	0
472	20240703	132500	101129280	12360	12360	12360	12360	0
473	20240703	132400	101129280	12360	12360	12360	12360	0
474	20240703	132300	101129280	12360	12360	12360	12360	268
475	20240703	132200	97816800	12370	12370	12370	12370	0
476	20240703	132100	97816800	12370	12370	12370	12370	0
477	20240703	132000	97816800	12370	12370	12370	12370	1
478	20240703	131900	97804430	12370	12370	12370	12370	0
479	20240703	131800	97804430	12370	12370	12370	12370	0
480	20240703	131700	97804430	12370	12370	12370	12370	0
481	20240703	131600	97804430	12370	12370	12370	12370	0
482	20240703	131500	97804430	12370	12370	12370	12370	2
483	20240703	131400	97779690	12370	12370	12370	12370	0
484	20240703	131300	97779690	12370	12370	12370	12370	0
485	20240703	131200	97779690	12370	12370	12370	12370	1
486	20240703	131100	97767320	12370	12370	12370	12370	0
487	20240703	131000	97767320	12370	12370	12370	12370	0
488	20240703	130900	97767320	12370	12370	12370	12370	100
489	20240703	130800	96530320	12370	12370	12370	12370	6
490	20240703	130700	96456100	12370	12370	12370	12370	0
491	20240703	130600	96456100	12370	12370	12370	12370	0
492	20240703	130500	96456100	12370	12370	12370	12370	0
493	20240703	130400	96456100	12370	12370	12370	12370	0
494	20240703	130300	96456100	12370	12370	12370	12370	0
495	20240703	130200	96456100	12370	12370	12370	12370	0
496	20240703	130100	96456100	12370	12370	12370	12370	0
497	20240703	130000	96456100	12370	12370	12370	12370	1
498	20240703	125900	96443730	12360	12360	12360	12360	0
499	20240703	125800	96443730	12360	12360	12360	12360	0
500	20240703	125700	96443730	12360	12360	12360	12360	0
501	20240703	125600	96443730	12360	12360	12360	12360	0
502	20240703	125500	96443730	12360	12370	12370	12360	300
503	20240703	125400	92734620	12380	12380	12380	12380	0
504	20240703	125300	92734620	12380	12380	12380	12380	0
505	20240703	125200	92734620	12380	12380	12380	12380	5
506	20240703	125100	92672720	12370	12370	12370	12370	0
507	20240703	125000	92672720	12370	12370	12370	12370	0
508	20240703	124900	92672720	12370	12370	12370	12370	0
509	20240703	124800	92672720	12370	12390	12390	12370	51
510	20240703	124700	92041450	12400	12400	12400	12400	0
511	20240703	124600	92041450	12400	12400	12400	12400	0
512	20240703	124500	92041450	12400	12400	12400	12400	0
513	20240703	124400	92041450	12400	12400	12400	12400	0
514	20240703	124300	92041450	12400	12400	12400	12400	0
515	20240703	124200	92041450	12400	12400	12400	12400	0
516	20240703	124100	92041450	12400	12400	12400	12400	0
517	20240703	124000	92041450	12400	12400	12400	12400	0
518	20240703	123900	92041450	12400	12400	12400	12400	0
519	20240703	123800	92041450	12400	12400	12400	12400	0
520	20240703	123700	92041450	12400	12400	12400	12400	0
521	20240703	123600	92041450	12400	12400	12400	12400	0
522	20240703	123500	92041450	12400	12400	12400	12400	0
523	20240703	123400	92041450	12400	12400	12400	12400	0
524	20240703	123300	92041450	12400	12400	12400	12400	0
525	20240703	123200	92041450	12400	12400	12400	12400	49
526	20240703	123100	91433850	12400	12400	12400	12400	100
527	20240703	123000	90193850	12400	12410	12410	12400	100
528	20240703	122900	88953820	12410	12430	12430	12410	71
529	20240703	122800	88072430	12440	12440	12440	12440	0
530	20240703	122700	88072430	12440	12460	12480	12440	1028
531	20240703	122600	75283400	12460	12460	12460	12460	4
532	20240703	122500	75233560	12460	12460	12460	12460	0
533	20240703	122400	75233560	12460	12460	12460	12460	1
534	20240703	122300	75221100	12460	12460	12460	12460	0
535	20240703	122200	75221100	12460	12460	12460	12460	0
536	20240703	122100	75221100	12460	12460	12460	12460	0
537	20240703	122000	75221100	12460	12460	12460	12460	2
538	20240703	121900	75196180	12450	12450	12450	12450	0
539	20240703	121800	75196180	12450	12450	12450	12450	1
540	20240703	121700	75183730	12450	12450	12450	12450	2
541	20240703	121600	75158830	12420	12420	12420	12420	0
542	20240703	121500	75158830	12420	12420	12420	12420	0
543	20240703	121400	75158830	12420	12420	12420	12420	0
544	20240703	121300	75158830	12420	12420	12420	12420	0
545	20240703	121200	75158830	12420	12420	12420	12420	0
546	20240703	121100	75158830	12420	12420	12420	12420	0
547	20240703	121000	75158830	12420	12420	12420	12420	0
548	20240703	120900	75158830	12420	12420	12420	12420	0
549	20240703	120800	75158830	12420	12420	12420	12420	0
550	20240703	120700	75158830	12420	12420	12420	12420	0
551	20240703	120600	75158830	12420	12440	12440	12420	140
552	20240703	120500	73419400	12450	12450	12450	12450	0
553	20240703	120400	73419400	12450	12450	12450	12450	0
554	20240703	120300	73419400	12450	12450	12450	12450	0
555	20240703	120200	73419400	12450	12450	12450	12450	0
556	20240703	120100	73419400	12450	12450	12450	12450	0
557	20240703	120000	73419400	12450	12450	12450	12450	0
558	20240703	115900	73419400	12450	12450	12450	12450	0
559	20240703	115800	73419400	12450	12450	12450	12450	2
560	20240703	115700	73394500	12420	12420	12420	12420	0
561	20240703	115600	73394500	12420	12420	12420	12420	0
562	20240703	115500	73394500	12420	12420	12420	12420	2
563	20240703	115400	73369660	12440	12440	12440	12440	0
564	20240703	115300	73369660	12440	12440	12440	12440	200
565	20240703	115200	70881660	12420	12420	12420	12420	0
566	20240703	115100	70881660	12420	12420	12420	12420	0
567	20240703	115000	70881660	12420	12420	12420	12420	0
568	20240703	114900	70881660	12420	12420	12420	12420	0
569	20240703	114800	70881660	12420	12440	12440	12420	100
570	20240703	114700	69639370	12440	12440	12440	12440	0
571	20240703	114600	69639370	12440	12440	12440	12440	0
572	20240703	114500	69639370	12440	12440	12440	12440	0
573	20240703	114400	69639370	12440	12440	12440	12440	0
574	20240703	114300	69639370	12440	12430	12450	12430	360
575	20240703	114200	65160800	12430	12430	12430	12430	0
576	20240703	114100	65160800	12430	12430	12430	12430	0
577	20240703	114000	65160800	12430	12440	12440	12430	2
578	20240703	113900	65135930	12440	12430	12440	12410	151
579	20240703	113800	63261700	12430	12430	12440	12430	12
580	20240703	113700	63112520	12430	12430	12430	12430	2
581	20240703	113600	63087660	12420	12420	12420	12420	1
582	20240703	113500	63075240	12410	12410	12410	12410	2
583	20240703	113400	63050420	12410	12410	12410	12410	2
584	20240703	113300	63025600	12410	12410	12410	12410	4
585	20240703	113200	62975960	12410	12410	12410	12410	2
586	20240703	113100	62951140	12410	12410	12410	12410	4
587	20240703	113000	62901500	12400	12400	12400	12400	0
588	20240703	112900	62901500	12400	12400	12400	12400	2
589	20240703	112800	62876700	12400	12400	12400	12400	2
590	20240703	112700	62851900	12400	12400	12400	12400	0
591	20240703	112600	62851900	12400	12400	12400	12400	2
592	20240703	112500	62827100	12400	12400	12400	12400	1
593	20240703	112400	62814700	12370	12370	12370	12370	0
594	20240703	112300	62814700	12370	12370	12370	12370	0
595	20240703	112200	62814700	12370	12370	12370	12370	0
596	20240703	112100	62814700	12370	12370	12370	12370	0
597	20240703	112000	62814700	12370	12370	12370	12370	0
598	20240703	111900	62814700	12370	12370	12370	12370	0
599	20240703	111800	62814700	12370	12370	12370	12370	0
600	20240703	111700	62814700	12370	12370	12370	12370	0
601	20240703	111600	62814700	12370	12370	12370	12370	0
602	20240703	111500	62814700	12370	12370	12370	12370	0
603	20240703	111400	62814700	12370	12370	12370	12370	0
604	20240703	111300	62814700	12370	12370	12370	12370	0
605	20240703	111200	62814700	12370	12400	12400	12370	150
606	20240703	111100	60957750	12400	12400	12400	12400	3
607	20240703	111000	60920550	12400	12400	12400	12400	4
608	20240703	110900	60870950	12400	12400	12400	12400	6
609	20240703	110800	60796550	12400	12400	12400	12400	100
610	20240703	110700	59556550	12400	12400	12400	12400	0
611	20240703	110600	59556550	12400	12400	12400	12400	0
612	20240703	110500	59556550	12400	12400	12400	12400	5
613	20240703	110400	59494550	12400	12400	12400	12400	0
614	20240703	110300	59494550	12400	12400	12400	12400	4
615	20240703	110200	59444950	12400	12400	12400	12400	0
616	20240703	110100	59444950	12400	12400	12400	12400	1
617	20240703	110000	59432550	12400	12400	12400	12400	3
618	20240703	105900	59395350	12390	12390	12390	12390	0
619	20240703	105800	59395350	12390	12390	12390	12390	0
620	20240703	105700	59395350	12390	12390	12390	12390	0
621	20240703	105600	59395350	12390	12390	12390	12390	13
622	20240703	105500	59234280	12400	12390	12400	12390	13
623	20240703	105400	59073110	12390	12390	12390	12390	0
624	20240703	105300	59073110	12390	12390	12390	12390	1
625	20240703	105200	59060720	12390	12390	12390	12390	0
626	20240703	105100	59060720	12390	12390	12390	12390	0
627	20240703	105000	59060720	12390	12390	12390	12390	6
628	20240703	104900	58986380	12390	12390	12390	12390	13
629	20240703	104800	58825310	12390	12390	12390	12390	8
630	20240703	104700	58726190	12390	12390	12390	12390	0
631	20240703	104600	58726190	12390	12390	12390	12390	1
632	20240703	104500	58713800	12380	12380	12380	12380	0
633	20240703	104400	58713800	12380	12380	12380	12380	1
634	20240703	104300	58701420	12350	12350	12350	12350	0
635	20240703	104200	58701420	12350	12350	12350	12350	0
636	20240703	104100	58701420	12350	12350	12350	12350	42
637	20240703	104000	58182720	12370	12370	12370	12370	0
638	20240703	103900	58182720	12370	12370	12370	12370	2
639	20240703	103800	58157980	12350	12350	12350	12350	0
640	20240703	103700	58157980	12350	12370	12370	12350	71
641	20240703	103600	57281110	12370	12370	12370	12370	53
642	20240703	103500	56625500	12350	12350	12350	12350	0
643	20240703	103400	56625500	12350	12350	12350	12350	0
644	20240703	103300	56625500	12350	12350	12350	12350	0
645	20240703	103200	56625500	12350	12350	12350	12350	0
646	20240703	103100	56625500	12350	12350	12350	12350	45
647	20240703	103000	56069750	12350	12350	12350	12350	0
648	20240703	102900	56069750	12350	12350	12350	12350	0
649	20240703	102800	56069750	12350	12360	12360	12350	592
650	20240703	102700	48755130	12380	12380	12380	12380	0
651	20240703	102600	48755130	12380	12380	12380	12370	182
652	20240703	102500	46503560	12390	12390	12390	12390	0
653	20240703	102400	46503560	12390	12390	12390	12390	4
654	20240703	102300	46454000	12380	12380	12380	12380	0
655	20240703	102200	46454000	12380	12380	12380	12380	0
656	20240703	102100	46454000	12380	12380	12380	12380	0
657	20240703	102000	46454000	12380	12380	12380	12380	0
658	20240703	101900	46454000	12380	12380	12380	12380	0
659	20240703	101800	46454000	12380	12380	12380	12380	100
660	20240703	101700	45216000	12390	12390	12390	12390	0
661	20240703	101600	45216000	12390	12390	12390	12390	6
662	20240703	101500	45141660	12390	12390	12390	12390	0
663	20240703	101400	45141660	12390	12390	12390	12390	1
664	20240703	101300	45129270	12390	12390	12390	12390	1
665	20240703	101200	45116880	12380	12380	12380	12380	0
666	20240703	101100	45116880	12380	12380	12380	12380	93
667	20240703	101000	43965540	12380	12390	12390	12380	15
668	20240703	100900	43779780	12380	12380	12380	12380	0
669	20240703	100800	43779780	12380	12380	12380	12380	0
670	20240703	100700	43779780	12380	12380	12380	12380	51
671	20240703	100600	43148400	12380	12380	12380	12380	356
672	20240703	100500	38741120	12380	12380	12380	12380	1
673	20240703	100400	38728740	12360	12360	12360	12360	69
674	20240703	100300	37875900	12360	12360	12360	12360	0
675	20240703	100200	37875900	12360	12360	12360	12360	5
676	20240703	100100	37814100	12380	12370	12380	12350	205
677	20240703	100000	35281800	12380	12370	12380	12370	7
678	20240703	095900	35195200	12380	12380	12380	12380	0
679	20240703	095800	35195200	12380	12370	12380	12370	11
680	20240703	095700	35059070	12370	12370	12370	12370	1
681	20240703	095600	35046700	12370	12370	12370	12370	0
682	20240703	095500	35046700	12370	12360	12370	12360	17
683	20240703	095400	34836520	12370	12370	12370	12370	4
684	20240703	095300	34787040	12370	12370	12370	12370	0
685	20240703	095200	34787040	12370	12370	12370	12360	71
686	20240703	095100	33908880	12380	12380	12380	12380	51
687	20240703	095000	33277500	12380	12380	12380	12380	50
688	20240703	094900	32658500	12380	12380	12380	12380	9
689	20240703	094800	32547080	12380	12380	12380	12380	1
690	20240703	094700	32534700	12370	12370	12370	12370	1
691	20240703	094600	32522330	12380	12370	12380	12370	2
692	20240703	094500	32497580	12380	12380	12380	12380	0
693	20240703	094400	32497580	12380	12380	12380	12380	191
694	20240703	094300	30133000	12380	12380	12380	12380	173
695	20240703	094200	27991260	12390	12390	12390	12390	0
696	20240703	094100	27991260	12390	12390	12390	12390	0
697	20240703	094000	27991260	12390	12390	12390	12390	1
698	20240703	093900	27978870	12390	12390	12390	12390	101
699	20240703	093800	26727480	12390	12410	12410	12390	403
700	20240703	093700	21732920	12410	12410	12410	12410	1
701	20240703	093600	21720510	12410	12410	12410	12410	181
702	20240703	093500	19474300	12410	12440	12440	12410	136
703	20240703	093400	17786160	12440	12440	12440	12440	3
704	20240703	093300	17748840	12430	12430	12430	12430	123
705	20240703	093200	16219950	12460	12490	12490	12460	59
706	20240703	093100	15483070	12430	12460	12460	12430	648
707	20240703	093000	7428370	12470	12470	12470	12470	2
708	20240703	092900	7403430	12470	12470	12470	12470	0
709	20240703	092800	7403430	12470	12470	12470	12470	0
710	20240703	092700	7403430	12470	12470	12470	12470	0
711	20240703	092600	7403430	12470	12470	12470	12470	0
712	20240703	092500	7403430	12470	12470	12470	12470	31
713	20240703	092400	7016860	12480	12480	12480	12480	0
714	20240703	092300	7016860	12480	12480	12480	12480	0
715	20240703	092200	7016860	12480	12480	12480	12480	1
716	20240703	092100	7004380	12480	12480	12480	12480	0
717	20240703	092000	7004380	12480	12480	12480	12480	2
718	20240703	091900	6979420	12480	12480	12480	12480	0
719	20240703	091800	6979420	12480	12480	12480	12480	0
720	20240703	091700	6979420	12480	12480	12480	12480	0
721	20240703	091600	6979420	12480	12480	12480	12480	1
722	20240703	091500	6966940	12490	12490	12490	12490	2
723	20240703	091400	6941960	12460	12460	12460	12460	0
724	20240703	091300	6941960	12460	12460	12460	12460	323
725	20240703	091200	2917380	12500	12500	12500	12500	0
726	20240703	091100	2917380	12500	12500	12500	12500	3
727	20240703	091000	2879880	12500	12500	12500	12500	4
728	20240703	090900	2829880	12500	12500	12500	12500	2
729	20240703	090800	2804880	12470	12470	12470	12470	0
730	20240703	090700	2804880	12470	12470	12470	12470	2
731	20240703	090600	2779940	12500	12500	12500	12500	0
732	20240703	090500	2779940	12500	12500	12500	12500	1
733	20240703	090400	2767440	12540	12540	12540	12540	0
734	20240703	090300	2767440	12540	12540	12540	12540	0
735	20240703	090200	2767440	12540	12440	12540	12400	214
736	20240703	090100	99840	12480	12480	12480	12480	0
737	20240703	090000	99840	12480	12480	12480	12480	8