KissMeData/245450/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	210100	355043	1679	1679	1679	1679	19
3	20240703	210000	355043	1679	1679	1679	1679	0
4	20240703	205900	355043	1679	1679	1679	1679	0
5	20240703	205800	355043	1679	1679	1679	1679	0
6	20240703	205700	355043	1679	1679	1679	1679	0
7	20240703	205600	355043	1679	1679	1679	1679	0
8	20240703	205500	355043	1679	1679	1679	1679	0
9	20240703	205400	355043	1679	1679	1679	1679	0
10	20240703	205300	355043	1679	1679	1679	1679	0
11	20240703	205200	355043	1679	1679	1679	1679	0
12	20240703	205100	355043	1679	1679	1679	1679	0
13	20240703	205000	355043	1679	1679	1679	1679	0
14	20240703	204900	355043	1679	1679	1679	1679	0
15	20240703	204800	355043	1679	1679	1679	1679	0
16	20240703	204700	355043	1679	1679	1679	1679	0
17	20240703	204600	355043	1679	1679	1679	1679	0
18	20240703	204500	355043	1679	1679	1679	1679	0
19	20240703	204400	355043	1679	1679	1679	1679	0
20	20240703	204300	355043	1679	1679	1679	1679	0
21	20240703	204200	355043	1679	1679	1679	1679	0
22	20240703	204100	355043	1679	1679	1679	1679	0
23	20240703	204000	355043	1679	1679	1679	1679	0
24	20240703	203900	355043	1679	1679	1679	1679	0
25	20240703	203800	355043	1679	1679	1679	1679	0
26	20240703	203700	355043	1679	1679	1679	1679	0
27	20240703	203600	355043	1679	1679	1679	1679	0
28	20240703	203500	355043	1679	1679	1679	1679	0
29	20240703	203400	355043	1679	1679	1679	1679	0
30	20240703	203300	355043	1679	1679	1679	1679	0
31	20240703	203200	355043	1679	1679	1679	1679	0
32	20240703	203100	355043	1679	1679	1679	1679	19
33	20240703	203000	355043	1679	1679	1679	1679	0
34	20240703	202900	355043	1679	1679	1679	1679	0
35	20240703	202800	355043	1679	1679	1679	1679	0
36	20240703	202700	355043	1679	1679	1679	1679	0
37	20240703	202600	355043	1679	1679	1679	1679	0
38	20240703	202500	355043	1679	1679	1679	1679	0
39	20240703	202400	355043	1679	1679	1679	1679	0
40	20240703	202300	355043	1679	1679	1679	1679	0
41	20240703	202200	355043	1679	1679	1679	1679	0
42	20240703	202100	355043	1679	1679	1679	1679	0
43	20240703	202000	355043	1679	1679	1679	1679	0
44	20240703	201900	355043	1679	1679	1679	1679	0
45	20240703	201800	355043	1679	1679	1679	1679	0
46	20240703	201700	355043	1679	1679	1679	1679	0
47	20240703	201600	355043	1679	1679	1679	1679	0
48	20240703	201500	355043	1679	1679	1679	1679	0
49	20240703	201400	355043	1679	1679	1679	1679	0
50	20240703	201300	355043	1679	1679	1679	1679	0
51	20240703	201200	355043	1679	1679	1679	1679	0
52	20240703	201100	355043	1679	1679	1679	1679	0
53	20240703	201000	355043	1679	1679	1679	1679	0
54	20240703	200900	355043	1679	1679	1679	1679	0
55	20240703	200800	355043	1679	1679	1679	1679	0
56	20240703	200700	355043	1679	1679	1679	1679	0
57	20240703	200600	355043	1679	1679	1679	1679	0
58	20240703	200500	355043	1679	1679	1679	1679	0
59	20240703	200400	355043	1679	1679	1679	1679	0
60	20240703	200300	355043	1679	1679	1679	1679	0
61	20240703	200200	355043	1679	1679	1679	1679	0
62	20240703	200100	355043	1679	1679	1679	1679	19
63	20240703	200000	355043	1679	1679	1679	1679	0
64	20240703	195900	355043	1679	1679	1679	1679	0
65	20240703	195800	355043	1679	1679	1679	1679	0
66	20240703	195700	355043	1679	1679	1679	1679	0
67	20240703	195600	355043	1679	1679	1679	1679	0
68	20240703	195500	355043	1679	1679	1679	1679	0
69	20240703	195400	355043	1679	1679	1679	1679	0
70	20240703	195300	355043	1679	1679	1679	1679	0
71	20240703	195200	355043	1679	1679	1679	1679	0
72	20240703	195100	355043	1679	1679	1679	1679	0
73	20240703	195000	355043	1679	1679	1679	1679	0
74	20240703	194900	355043	1679	1679	1679	1679	0
75	20240703	194800	355043	1679	1679	1679	1679	0
76	20240703	194700	355043	1679	1679	1679	1679	0
77	20240703	194600	355043	1679	1679	1679	1679	0
78	20240703	194500	355043	1679	1679	1679	1679	0
79	20240703	194400	355043	1679	1679	1679	1679	0
80	20240703	194300	355043	1679	1679	1679	1679	0
81	20240703	194200	355043	1679	1679	1679	1679	0
82	20240703	194100	355043	1679	1679	1679	1679	0
83	20240703	194000	355043	1679	1679	1679	1679	0
84	20240703	193900	355043	1679	1679	1679	1679	0
85	20240703	193800	355043	1679	1679	1679	1679	0
86	20240703	193700	355043	1679	1679	1679	1679	0
87	20240703	193600	355043	1679	1679	1679	1679	0
88	20240703	193500	355043	1679	1679	1679	1679	0
89	20240703	193400	355043	1679	1679	1679	1679	0
90	20240703	193300	355043	1679	1679	1679	1679	0
91	20240703	193200	355043	1679	1679	1679	1679	0
92	20240703	193100	355043	1679	1679	1679	1679	19
93	20240703	193000	355043	1679	1679	1679	1679	0
94	20240703	192900	355043	1679	1679	1679	1679	0
95	20240703	192800	355043	1679	1679	1679	1679	0
96	20240703	192700	355043	1679	1679	1679	1679	0
97	20240703	192600	355043	1679	1679	1679	1679	0
98	20240703	192500	355043	1679	1679	1679	1679	0
99	20240703	192400	355043	1679	1679	1679	1679	0
100	20240703	192300	355043	1679	1679	1679	1679	0
101	20240703	192200	355043	1679	1679	1679	1679	0
102	20240703	192100	355043	1679	1679	1679	1679	0
103	20240703	192000	355043	1679	1679	1679	1679	0
104	20240703	191900	355043	1679	1679	1679	1679	0
105	20240703	191800	355043	1679	1679	1679	1679	0
106	20240703	191700	355043	1679	1679	1679	1679	0
107	20240703	191600	355043	1679	1679	1679	1679	0
108	20240703	191500	355043	1679	1679	1679	1679	0
109	20240703	191400	355043	1679	1679	1679	1679	0
110	20240703	191300	355043	1679	1679	1679	1679	0
111	20240703	191200	355043	1679	1679	1679	1679	0
112	20240703	191100	355043	1679	1679	1679	1679	0
113	20240703	191000	355043	1679	1679	1679	1679	0
114	20240703	190900	355043	1679	1679	1679	1679	0
115	20240703	190800	355043	1679	1679	1679	1679	0
116	20240703	190700	355043	1679	1679	1679	1679	0
117	20240703	190600	355043	1679	1679	1679	1679	0
118	20240703	190500	355043	1679	1679	1679	1679	0
119	20240703	190400	355043	1679	1679	1679	1679	0
120	20240703	190300	355043	1679	1679	1679	1679	0
121	20240703	190200	355043	1679	1679	1679	1679	0
122	20240703	190100	355043	1679	1679	1679	1679	19
123	20240703	190000	355043	1679	1679	1679	1679	0
124	20240703	185900	355043	1679	1679	1679	1679	0
125	20240703	185800	355043	1679	1679	1679	1679	0
126	20240703	185700	355043	1679	1679	1679	1679	0
127	20240703	185600	355043	1679	1679	1679	1679	0
128	20240703	185500	355043	1679	1679	1679	1679	0
129	20240703	185400	355043	1679	1679	1679	1679	0
130	20240703	185300	355043	1679	1679	1679	1679	0
131	20240703	185200	355043	1679	1679	1679	1679	0
132	20240703	185100	355043	1679	1679	1679	1679	0
133	20240703	185000	355043	1679	1679	1679	1679	0
134	20240703	184900	355043	1679	1679	1679	1679	0
135	20240703	184800	355043	1679	1679	1679	1679	0
136	20240703	184700	355043	1679	1679	1679	1679	0
137	20240703	184600	355043	1679	1679	1679	1679	0
138	20240703	184500	355043	1679	1679	1679	1679	0
139	20240703	184400	355043	1679	1679	1679	1679	0
140	20240703	184300	355043	1679	1679	1679	1679	0
141	20240703	184200	355043	1679	1679	1679	1679	0
142	20240703	184100	355043	1679	1679	1679	1679	0
143	20240703	184000	355043	1679	1679	1679	1679	0
144	20240703	183900	355043	1679	1679	1679	1679	0
145	20240703	183800	355043	1679	1679	1679	1679	0
146	20240703	183700	355043	1679	1679	1679	1679	0
147	20240703	183600	355043	1679	1679	1679	1679	0
148	20240703	183500	355043	1679	1679	1679	1679	0
149	20240703	183400	355043	1679	1679	1679	1679	0
150	20240703	183300	355043	1679	1679	1679	1679	0
151	20240703	183200	355043	1679	1679	1679	1679	0
152	20240703	183100	355043	1679	1679	1679	1679	19
153	20240703	183000	355043	1679	1679	1679	1679	0
154	20240703	182900	355043	1679	1679	1679	1679	0
155	20240703	182800	355043	1679	1679	1679	1679	0
156	20240703	182700	355043	1679	1679	1679	1679	0
157	20240703	182600	355043	1679	1679	1679	1679	0
158	20240703	182500	355043	1679	1679	1679	1679	0
159	20240703	182400	355043	1679	1679	1679	1679	0
160	20240703	182300	355043	1679	1679	1679	1679	0
161	20240703	182200	355043	1679	1679	1679	1679	0
162	20240703	182100	355043	1679	1679	1679	1679	0
163	20240703	182000	355043	1679	1679	1679	1679	0
164	20240703	181900	355043	1679	1679	1679	1679	0
165	20240703	181800	355043	1679	1679	1679	1679	0
166	20240703	181700	355043	1679	1679	1679	1679	0
167	20240703	181600	355043	1679	1679	1679	1679	0
168	20240703	181500	355043	1679	1679	1679	1679	0
169	20240703	181400	355043	1679	1679	1679	1679	0
170	20240703	181300	355043	1679	1679	1679	1679	0
171	20240703	181200	355043	1679	1679	1679	1679	0
172	20240703	181100	355043	1679	1679	1679	1679	0
173	20240703	181000	355043	1679	1679	1679	1679	0
174	20240703	180900	355043	1679	1679	1679	1679	0
175	20240703	180800	355043	1679	1679	1679	1679	0
176	20240703	180700	355043	1679	1679	1679	1679	0
177	20240703	180600	355043	1679	1679	1679	1679	0
178	20240703	180500	355043	1679	1679	1679	1679	0
179	20240703	180400	355043	1679	1679	1679	1679	0
180	20240703	180300	355043	1679	1679	1679	1679	0
181	20240703	180200	355043	1679	1679	1679	1679	0
182	20240703	180100	355043	1679	1679	1679	1679	19
183	20240703	180000	355043	1679	1679	1679	1679	0
184	20240703	175900	355043	1679	1679	1679	1679	0
185	20240703	175800	355043	1679	1679	1679	1679	0
186	20240703	175700	355043	1679	1679	1679	1679	0
187	20240703	175600	355043	1679	1679	1679	1679	0
188	20240703	175500	355043	1679	1679	1679	1679	0
189	20240703	175400	355043	1679	1679	1679	1679	0
190	20240703	175300	355043	1679	1679	1679	1679	0
191	20240703	175200	355043	1679	1679	1679	1679	0
192	20240703	175100	355043	1679	1679	1679	1679	0
193	20240703	175000	355043	1679	1679	1679	1679	0
194	20240703	174900	355043	1679	1679	1679	1679	0
195	20240703	174800	355043	1679	1679	1679	1679	0
196	20240703	174700	355043	1679	1679	1679	1679	0
197	20240703	174600	355043	1679	1679	1679	1679	0
198	20240703	174500	355043	1679	1679	1679	1679	0
199	20240703	174400	355043	1679	1679	1679	1679	0
200	20240703	174300	355043	1679	1679	1679	1679	0
201	20240703	174200	355043	1679	1679	1679	1679	0
202	20240703	174100	355043	1679	1679	1679	1679	0
203	20240703	174000	355043	1679	1679	1679	1679	0
204	20240703	173900	355043	1679	1679	1679	1679	0
205	20240703	173800	355043	1679	1679	1679	1679	0
206	20240703	173700	355043	1679	1679	1679	1679	0
207	20240703	173600	355043	1679	1679	1679	1679	0
208	20240703	173500	355043	1679	1679	1679	1679	0
209	20240703	173400	355043	1679	1679	1679	1679	0
210	20240703	173300	355043	1679	1679	1679	1679	0
211	20240703	173200	355043	1679	1679	1679	1679	0
212	20240703	173100	355043	1679	1679	1679	1679	19
213	20240703	173000	355043	1679	1679	1679	1679	0
214	20240703	172900	355043	1679	1679	1679	1679	0
215	20240703	172800	355043	1679	1679	1679	1679	0
216	20240703	172700	355043	1679	1679	1679	1679	0
217	20240703	172600	355043	1679	1679	1679	1679	0
218	20240703	172500	355043	1679	1679	1679	1679	0
219	20240703	172400	355043	1679	1679	1679	1679	0
220	20240703	172300	355043	1679	1679	1679	1679	0
221	20240703	172200	355043	1679	1679	1679	1679	0
222	20240703	172100	355043	1679	1679	1679	1679	0
223	20240703	172000	355043	1679	1679	1679	1679	0
224	20240703	171900	355043	1679	1679	1679	1679	0
225	20240703	171800	355043	1679	1679	1679	1679	0
226	20240703	171700	355043	1679	1679	1679	1679	0
227	20240703	171600	355043	1679	1679	1679	1679	0
228	20240703	171500	355043	1679	1679	1679	1679	0
229	20240703	171400	355043	1679	1679	1679	1679	0
230	20240703	171300	355043	1679	1679	1679	1679	0
231	20240703	171200	355043	1679	1679	1679	1679	0
232	20240703	171100	355043	1679	1679	1679	1679	0
233	20240703	171000	355043	1679	1679	1679	1679	0
234	20240703	170900	355043	1679	1679	1679	1679	0
235	20240703	170800	355043	1679	1679	1679	1679	0
236	20240703	170700	355043	1679	1679	1679	1679	0
237	20240703	170600	355043	1679	1679	1679	1679	0
238	20240703	170500	355043	1679	1679	1679	1679	0
239	20240703	170400	355043	1679	1679	1679	1679	0
240	20240703	170300	355043	1679	1679	1679	1679	0
241	20240703	170200	355043	1679	1679	1679	1679	0
242	20240703	170100	355043	1679	1679	1679	1679	19
243	20240703	170000	355043	1679	1679	1679	1679	0
244	20240703	165900	355043	1679	1679	1679	1679	0
245	20240703	165800	355043	1679	1679	1679	1679	0
246	20240703	165700	355043	1679	1679	1679	1679	0
247	20240703	165600	355043	1679	1679	1679	1679	0
248	20240703	165500	355043	1679	1679	1679	1679	0
249	20240703	165400	355043	1679	1679	1679	1679	0
250	20240703	165300	355043	1679	1679	1679	1679	0
251	20240703	165200	355043	1679	1679	1679	1679	0
252	20240703	165100	355043	1679	1679	1679	1679	0
253	20240703	165000	355043	1679	1679	1679	1679	0
254	20240703	164900	355043	1679	1679	1679	1679	0
255	20240703	164800	355043	1679	1679	1679	1679	0
256	20240703	164700	355043	1679	1679	1679	1679	0
257	20240703	164600	355043	1679	1679	1679	1679	0
258	20240703	164500	355043	1679	1679	1679	1679	0
259	20240703	164400	355043	1679	1679	1679	1679	0
260	20240703	164300	355043	1679	1679	1679	1679	0
261	20240703	164200	355043	1679	1679	1679	1679	0
262	20240703	164100	355043	1679	1679	1679	1679	0
263	20240703	164000	355043	1679	1679	1679	1679	0
264	20240703	163900	355043	1679	1679	1679	1679	0
265	20240703	163800	355043	1679	1679	1679	1679	0
266	20240703	163700	355043	1679	1679	1679	1679	0
267	20240703	163600	355043	1679	1679	1679	1679	0
268	20240703	163500	355043	1679	1679	1679	1679	0
269	20240703	163400	355043	1679	1679	1679	1679	0
270	20240703	163300	355043	1679	1679	1679	1679	0
271	20240703	163200	355043	1679	1679	1679	1679	0
272	20240703	163100	355043	1679	1679	1679	1679	19
273	20240703	163000	355043	1679	1679	1679	1679	0
274	20240703	162900	355043	1679	1679	1679	1679	0
275	20240703	162800	355043	1679	1679	1679	1679	0
276	20240703	162700	355043	1679	1679	1679	1679	0
277	20240703	162600	355043	1679	1679	1679	1679	0
278	20240703	162500	355043	1679	1679	1679	1679	0
279	20240703	162400	355043	1679	1679	1679	1679	0
280	20240703	162300	355043	1679	1679	1679	1679	0
281	20240703	162200	355043	1679	1679	1679	1679	0
282	20240703	162100	355043	1679	1679	1679	1679	0
283	20240703	162000	355043	1679	1679	1679	1679	0
284	20240703	161900	355043	1679	1679	1679	1679	0
285	20240703	161800	355043	1679	1679	1679	1679	0
286	20240703	161700	355043	1679	1679	1679	1679	0
287	20240703	161600	355043	1679	1679	1679	1679	0
288	20240703	161500	355043	1679	1679	1679	1679	0
289	20240703	161400	355043	1679	1679	1679	1679	0
290	20240703	161300	355043	1679	1679	1679	1679	0
291	20240703	161200	355043	1679	1679	1679	1679	0
292	20240703	161100	355043	1679	1679	1679	1679	0
293	20240703	161000	355043	1679	1679	1679	1679	0
294	20240703	160900	355043	1679	1679	1679	1679	0
295	20240703	160800	355043	1679	1679	1679	1679	0
296	20240703	160700	355043	1679	1679	1679	1679	0
297	20240703	160600	355043	1679	1679	1679	1679	0
298	20240703	160500	355043	1679	1679	1679	1679	0
299	20240703	160400	355043	1679	1679	1679	1679	0
300	20240703	160300	355043	1679	1679	1679	1679	0
301	20240703	160200	355043	1679	1679	1679	1679	0
302	20240703	160100	355043	1679	1679	1679	1679	19
303	20240703	160000	355043	1679	1679	1679	1679	0
304	20240703	155900	355043	1679	1679	1679	1679	0
305	20240703	155800	355043	1679	1679	1679	1679	0
306	20240703	155700	355043	1679	1679	1679	1679	0
307	20240703	155600	355043	1679	1679	1679	1679	0
308	20240703	155500	355043	1679	1679	1679	1679	0
309	20240703	155400	355043	1679	1679	1679	1679	0
310	20240703	155300	355043	1679	1679	1679	1679	0
311	20240703	155200	355043	1679	1679	1679	1679	0
312	20240703	155100	355043	1679	1679	1679	1679	0
313	20240703	155000	355043	1679	1679	1679	1679	0
314	20240703	154900	355043	1679	1679	1679	1679	0
315	20240703	154800	355043	1679	1679	1679	1679	0
316	20240703	154700	355043	1679	1679	1679	1679	0
317	20240703	154600	355043	1679	1679	1679	1679	0
318	20240703	154500	355043	1679	1679	1679	1679	0
319	20240703	154400	355043	1679	1679	1679	1679	0
320	20240703	154300	355043	1679	1679	1679	1679	0
321	20240703	154200	355043	1679	1679	1679	1679	0
322	20240703	154100	355043	1679	1679	1679	1679	0
323	20240703	154000	355043	1679	1679	1679	1679	0
324	20240703	153900	355043	1679	1679	1679	1679	0
325	20240703	153800	355043	1679	1679	1679	1679	0
326	20240703	153700	355043	1679	1679	1679	1679	0
327	20240703	153600	355043	1679	1679	1679	1679	0
328	20240703	153500	355043	1679	1679	1679	1679	0
329	20240703	153400	355043	1679	1679	1679	1679	0
330	20240703	153300	355043	1679	1679	1679	1679	0
331	20240703	153200	355043	1679	1679	1679	1679	0
332	20240703	153100	355043	1679	1679	1679	1679	19
333	20240703	153000	355043	1679	1679	1679	1679	19
334	20240703	152900	323142	1600	1600	1600	1600	0
335	20240703	152800	323142	1600	1600	1600	1600	0
336	20240703	152700	323142	1600	1600	1600	1600	0
337	20240703	152600	323142	1600	1600	1600	1600	0
338	20240703	152500	323142	1600	1600	1600	1600	0
339	20240703	152400	323142	1600	1600	1600	1600	0
340	20240703	152300	323142	1600	1600	1600	1600	0
341	20240703	152200	323142	1600	1600	1600	1600	0
342	20240703	152100	323142	1600	1600	1600	1600	0
343	20240703	152000	323142	1600	1600	1600	1600	0
344	20240703	151900	323142	1600	1600	1600	1600	0
345	20240703	151800	323142	1600	1600	1600	1600	0
346	20240703	151700	323142	1600	1600	1600	1600	0
347	20240703	151600	323142	1600	1600	1600	1600	0
348	20240703	151500	323142	1600	1600	1600	1600	0
349	20240703	151400	323142	1600	1600	1600	1600	0
350	20240703	151300	323142	1600	1600	1600	1600	0
351	20240703	151200	323142	1600	1600	1600	1600	0
352	20240703	151100	323142	1600	1600	1600	1600	0
353	20240703	151000	323142	1600	1600	1600	1600	0
354	20240703	150900	323142	1600	1600	1600	1600	0
355	20240703	150800	323142	1600	1600	1600	1600	0
356	20240703	150700	323142	1600	1600	1600	1600	0
357	20240703	150600	323142	1600	1600	1600	1600	0
358	20240703	150500	323142	1600	1600	1600	1600	0
359	20240703	150400	323142	1600	1600	1600	1600	0
360	20240703	150300	323142	1600	1600	1600	1600	0
361	20240703	150200	323142	1600	1600	1600	1600	0
362	20240703	150100	323142	1600	1600	1600	1600	0
363	20240703	150000	323142	1600	1600	1600	1600	0
364	20240703	145900	323142	1600	1600	1600	1600	0
365	20240703	145800	323142	1600	1600	1600	1600	0
366	20240703	145700	323142	1600	1600	1600	1600	0
367	20240703	145600	323142	1600	1600	1600	1600	0
368	20240703	145500	323142	1600	1600	1600	1600	0
369	20240703	145400	323142	1600	1600	1600	1600	0
370	20240703	145300	323142	1600	1600	1600	1600	1
371	20240703	145200	321542	1440	1440	1440	1440	0
372	20240703	145100	321542	1440	1440	1440	1440	0
373	20240703	145000	321542	1440	1440	1440	1440	10
374	20240703	144900	307142	1600	1600	1600	1600	0
375	20240703	144800	307142	1600	1600	1600	1600	0
376	20240703	144700	307142	1600	1600	1600	1600	0
377	20240703	144600	307142	1600	1600	1600	1600	0
378	20240703	144500	307142	1600	1600	1600	1600	0
379	20240703	144400	307142	1600	1600	1600	1600	0
380	20240703	144300	307142	1600	1600	1600	1600	0
381	20240703	144200	307142	1600	1600	1600	1600	0
382	20240703	144100	307142	1600	1600	1600	1600	0
383	20240703	144000	307142	1600	1600	1600	1600	0
384	20240703	143900	307142	1600	1600	1600	1600	0
385	20240703	143800	307142	1600	1600	1600	1600	0
386	20240703	143700	307142	1600	1600	1600	1600	0
387	20240703	143600	307142	1600	1600	1600	1600	1
388	20240703	143500	305542	1500	1500	1500	1500	0
389	20240703	143400	305542	1500	1500	1500	1500	0
390	20240703	143300	305542	1500	1500	1500	1500	0
391	20240703	143200	305542	1500	1500	1500	1500	10
392	20240703	143100	290542	1680	1680	1680	1680	0
393	20240703	143000	290542	1680	1500	1680	1500	31
394	20240703	142900	241862	1440	1440	1440	1440	0
395	20240703	142800	241862	1440	1440	1440	1440	0
396	20240703	142700	241862	1440	1440	1440	1440	10
397	20240703	142600	227462	1687	1687	1687	1687	0
398	20240703	142500	227462	1687	1687	1687	1687	0
399	20240703	142400	227462	1687	1687	1687	1687	0
400	20240703	142300	227462	1687	1687	1687	1687	0
401	20240703	142200	227462	1687	1687	1687	1687	0
402	20240703	142100	227462	1687	1687	1687	1687	0
403	20240703	142000	227462	1687	1687	1687	1687	0
404	20240703	141900	227462	1687	1687	1687	1687	0
405	20240703	141800	227462	1687	1687	1687	1687	0
406	20240703	141700	227462	1687	1687	1687	1687	0
407	20240703	141600	227462	1687	1687	1687	1687	0
408	20240703	141500	227462	1687	1687	1687	1687	0
409	20240703	141400	227462	1687	1687	1687	1687	0
410	20240703	141300	227462	1687	1687	1687	1687	0
411	20240703	141200	227462	1687	1687	1687	1687	0
412	20240703	141100	227462	1687	1687	1687	1687	0
413	20240703	141000	227462	1687	1687	1687	1687	0
414	20240703	140900	227462	1687	1687	1687	1687	0
415	20240703	140800	227462	1687	1687	1687	1687	0
416	20240703	140700	227462	1687	1687	1687	1687	0
417	20240703	140600	227462	1687	1687	1687	1687	0
418	20240703	140500	227462	1687	1687	1687	1687	0
419	20240703	140400	227462	1687	1687	1687	1687	0
420	20240703	140300	227462	1687	1687	1687	1687	0
421	20240703	140200	227462	1687	1687	1687	1687	0
422	20240703	140100	227462	1687	1687	1687	1687	0
423	20240703	140000	227462	1687	1687	1687	1687	0
424	20240703	135900	227462	1687	1687	1687	1687	0
425	20240703	135800	227462	1687	1687	1687	1687	0
426	20240703	135700	227462	1687	1687	1687	1687	0
427	20240703	135600	227462	1687	1687	1687	1687	0
428	20240703	135500	227462	1687	1687	1687	1687	0
429	20240703	135400	227462	1687	1687	1687	1687	0
430	20240703	135300	227462	1687	1687	1687	1687	0
431	20240703	135200	227462	1687	1687	1687	1687	0
432	20240703	135100	227462	1687	1687	1687	1687	0
433	20240703	135000	227462	1687	1687	1687	1687	0
434	20240703	134900	227462	1687	1687	1687	1687	0
435	20240703	134800	227462	1687	1687	1687	1687	0
436	20240703	134700	227462	1687	1687	1687	1687	0
437	20240703	134600	227462	1687	1687	1687	1687	0
438	20240703	134500	227462	1687	1687	1687	1687	0
439	20240703	134400	227462	1687	1687	1687	1687	0
440	20240703	134300	227462	1687	1687	1687	1687	0
441	20240703	134200	227462	1687	1687	1687	1687	0
442	20240703	134100	227462	1687	1687	1687	1687	0
443	20240703	134000	227462	1687	1687	1687	1687	0
444	20240703	133900	227462	1687	1687	1687	1687	0
445	20240703	133800	227462	1687	1687	1687	1687	0
446	20240703	133700	227462	1687	1687	1687	1687	0
447	20240703	133600	227462	1687	1687	1687	1687	0
448	20240703	133500	227462	1687	1687	1687	1687	0
449	20240703	133400	227462	1687	1687	1687	1687	0
450	20240703	133300	227462	1687	1687	1687	1687	0
451	20240703	133200	227462	1687	1687	1687	1687	0
452	20240703	133100	227462	1687	1687	1687	1687	0
453	20240703	133000	227462	1687	1687	1687	1687	0
454	20240703	132900	227462	1687	1687	1687	1687	0
455	20240703	132800	227462	1687	1687	1687	1687	0
456	20240703	132700	227462	1687	1687	1687	1687	0
457	20240703	132600	227462	1687	1687	1687	1687	0
458	20240703	132500	227462	1687	1687	1687	1687	0
459	20240703	132400	227462	1687	1687	1687	1687	0
460	20240703	132300	227462	1687	1687	1687	1687	0
461	20240703	132200	227462	1687	1687	1687	1687	0
462	20240703	132100	227462	1687	1687	1687	1687	0
463	20240703	132000	227462	1687	1687	1687	1687	0
464	20240703	131900	227462	1687	1687	1687	1687	0
465	20240703	131800	227462	1687	1687	1687	1687	0
466	20240703	131700	227462	1687	1687	1687	1687	0
467	20240703	131600	227462	1687	1687	1687	1687	0
468	20240703	131500	227462	1687	1687	1687	1687	0
469	20240703	131400	227462	1687	1687	1687	1687	0
470	20240703	131300	227462	1687	1687	1687	1687	0
471	20240703	131200	227462	1687	1687	1687	1687	0
472	20240703	131100	227462	1687	1687	1687	1687	0
473	20240703	131000	227462	1687	1687	1687	1687	0
474	20240703	130900	227462	1687	1687	1687	1687	0
475	20240703	130800	227462	1687	1500	1687	1500	11
476	20240703	130700	210775	1687	1687	1687	1687	0
477	20240703	130600	210775	1687	1687	1687	1687	0
478	20240703	130500	210775	1687	1687	1687	1687	0
479	20240703	130400	210775	1687	1687	1687	1687	0
480	20240703	130300	210775	1687	1687	1687	1687	0
481	20240703	130200	210775	1687	1687	1687	1687	0
482	20240703	130100	210775	1687	1687	1687	1687	0
483	20240703	130000	210775	1687	1687	1687	1687	0
484	20240703	125900	210775	1687	1687	1687	1687	0
485	20240703	125800	210775	1687	1687	1687	1687	0
486	20240703	125700	210775	1687	1687	1687	1687	0
487	20240703	125600	210775	1687	1687	1687	1687	0
488	20240703	125500	210775	1687	1687	1687	1687	0
489	20240703	125400	210775	1687	1687	1687	1687	0
490	20240703	125300	210775	1687	1687	1687	1687	0
491	20240703	125200	210775	1687	1687	1687	1687	0
492	20240703	125100	210775	1687	1687	1687	1687	0
493	20240703	125000	210775	1687	1687	1687	1687	0
494	20240703	124900	210775	1687	1687	1687	1687	0
495	20240703	124800	210775	1687	1687	1687	1687	0
496	20240703	124700	210775	1687	1687	1687	1687	0
497	20240703	124600	210775	1687	1687	1687	1687	0
498	20240703	124500	210775	1687	1520	1687	1520	40
499	20240703	124400	147488	1600	1600	1600	1600	0
500	20240703	124300	147488	1600	1600	1600	1600	0
501	20240703	124200	147488	1600	1600	1600	1600	0
502	20240703	124100	147488	1600	1600	1600	1600	0
503	20240703	124000	147488	1600	1600	1600	1600	0
504	20240703	123900	147488	1600	1600	1600	1600	0
505	20240703	123800	147488	1600	1600	1600	1600	0
506	20240703	123700	147488	1600	1600	1600	1600	0
507	20240703	123600	147488	1600	1600	1600	1600	0
508	20240703	123500	147488	1600	1600	1600	1600	0
509	20240703	123400	147488	1600	1600	1600	1600	0
510	20240703	123300	147488	1600	1600	1600	1600	0
511	20240703	123200	147488	1600	1600	1600	1600	0
512	20240703	123100	147488	1600	1600	1600	1600	0
513	20240703	123000	147488	1600	1600	1600	1600	0
514	20240703	122900	147488	1600	1600	1600	1600	0
515	20240703	122800	147488	1600	1600	1600	1600	0
516	20240703	122700	147488	1600	1600	1600	1600	0
517	20240703	122600	147488	1600	1600	1600	1600	0
518	20240703	122500	147488	1600	1600	1600	1600	0
519	20240703	122400	147488	1600	1600	1600	1600	0
520	20240703	122300	147488	1600	1600	1600	1600	0
521	20240703	122200	147488	1600	1600	1600	1600	0
522	20240703	122100	147488	1600	1600	1600	1600	0
523	20240703	122000	147488	1600	1600	1600	1600	0
524	20240703	121900	147488	1600	1600	1600	1600	0
525	20240703	121800	147488	1600	1600	1600	1600	0
526	20240703	121700	147488	1600	1600	1600	1600	0
527	20240703	121600	147488	1600	1600	1600	1600	0
528	20240703	121500	147488	1600	1600	1600	1600	0
529	20240703	121400	147488	1600	1600	1600	1600	0
530	20240703	121300	147488	1600	1600	1600	1600	0
531	20240703	121200	147488	1600	1600	1600	1600	0
532	20240703	121100	147488	1600	1600	1600	1600	0
533	20240703	121000	147488	1600	1600	1600	1600	0
534	20240703	120900	147488	1600	1600	1600	1600	0
535	20240703	120800	147488	1600	1600	1600	1600	0
536	20240703	120700	147488	1600	1600	1600	1600	0
537	20240703	120600	147488	1600	1600	1600	1600	0
538	20240703	120500	147488	1600	1600	1600	1600	0
539	20240703	120400	147488	1600	1600	1600	1600	0
540	20240703	120300	147488	1600	1600	1600	1600	0
541	20240703	120200	147488	1600	1600	1600	1600	0
542	20240703	120100	147488	1600	1600	1600	1600	0
543	20240703	120000	147488	1600	1600	1600	1600	0
544	20240703	115900	147488	1600	1600	1600	1600	0
545	20240703	115800	147488	1600	1600	1600	1600	0
546	20240703	115700	147488	1600	1600	1600	1600	0
547	20240703	115600	147488	1600	1600	1600	1600	0
548	20240703	115500	147488	1600	1600	1600	1600	0
549	20240703	115400	147488	1600	1600	1600	1600	0
550	20240703	115300	147488	1600	1600	1600	1600	0
551	20240703	115200	147488	1600	1600	1600	1600	0
552	20240703	115100	147488	1600	1600	1600	1600	0
553	20240703	115000	147488	1600	1600	1600	1600	0
554	20240703	114900	147488	1600	1600	1600	1600	0
555	20240703	114800	147488	1600	1600	1600	1600	0
556	20240703	114700	147488	1600	1600	1600	1600	0
557	20240703	114600	147488	1600	1600	1600	1600	0
558	20240703	114500	147488	1600	1600	1600	1600	0
559	20240703	114400	147488	1600	1600	1600	1600	0
560	20240703	114300	147488	1600	1600	1600	1600	0
561	20240703	114200	147488	1600	1600	1600	1600	0
562	20240703	114100	147488	1600	1600	1600	1600	0
563	20240703	114000	147488	1600	1600	1600	1600	0
564	20240703	113900	147488	1600	1600	1600	1600	0
565	20240703	113800	147488	1600	1600	1600	1600	0
566	20240703	113700	147488	1600	1600	1600	1600	0
567	20240703	113600	147488	1600	1600	1600	1600	0
568	20240703	113500	147488	1600	1600	1600	1600	0
569	20240703	113400	147488	1600	1600	1600	1600	0
570	20240703	113300	147488	1600	1600	1600	1600	0
571	20240703	113200	147488	1600	1600	1600	1600	0
572	20240703	113100	147488	1600	1600	1600	1600	0
573	20240703	113000	147488	1600	1600	1600	1600	0
574	20240703	112900	147488	1600	1600	1600	1600	0
575	20240703	112800	147488	1600	1600	1600	1600	0
576	20240703	112700	147488	1600	1600	1600	1600	0
577	20240703	112600	147488	1600	1600	1600	1600	0
578	20240703	112500	147488	1600	1600	1600	1600	0
579	20240703	112400	147488	1600	1600	1600	1600	0
580	20240703	112300	147488	1600	1600	1600	1600	0
581	20240703	112200	147488	1600	1600	1600	1600	0
582	20240703	112100	147488	1600	1600	1600	1600	0
583	20240703	112000	147488	1600	1600	1600	1600	0
584	20240703	111900	147488	1600	1600	1600	1600	0
585	20240703	111800	147488	1600	1600	1600	1600	0
586	20240703	111700	147488	1600	1600	1600	1600	0
587	20240703	111600	147488	1600	1600	1600	1600	0
588	20240703	111500	147488	1600	1600	1600	1600	0
589	20240703	111400	147488	1600	1600	1600	1600	0
590	20240703	111300	147488	1600	1600	1600	1600	0
591	20240703	111200	147488	1600	1600	1600	1600	0
592	20240703	111100	147488	1600	1600	1600	1600	0
593	20240703	111000	147488	1600	1600	1600	1600	0
594	20240703	110900	147488	1600	1600	1600	1600	0
595	20240703	110800	147488	1600	1600	1600	1600	0
596	20240703	110700	147488	1600	1600	1600	1600	1
597	20240703	110600	145888	1440	1440	1440	1440	0
598	20240703	110500	145888	1440	1440	1440	1440	0
599	20240703	110400	145888	1440	1440	1440	1440	10
600	20240703	110300	131488	1689	1689	1689	1689	0
601	20240703	110200	131488	1689	1689	1689	1689	0
602	20240703	110100	131488	1689	1689	1689	1689	0
603	20240703	110000	131488	1689	1689	1689	1689	0
604	20240703	105900	131488	1689	1689	1689	1689	0
605	20240703	105800	131488	1689	1689	1689	1689	0
606	20240703	105700	131488	1689	1689	1689	1689	0
607	20240703	105600	131488	1689	1689	1689	1689	0
608	20240703	105500	131488	1689	1689	1689	1689	0
609	20240703	105400	131488	1689	1689	1689	1689	0
610	20240703	105300	131488	1689	1689	1689	1689	0
611	20240703	105200	131488	1689	1689	1689	1689	0
612	20240703	105100	131488	1689	1689	1689	1689	0
613	20240703	105000	131488	1689	1689	1689	1689	0
614	20240703	104900	131488	1689	1689	1689	1689	0
615	20240703	104800	131488	1689	1689	1689	1689	0
616	20240703	104700	131488	1689	1689	1689	1689	0
617	20240703	104600	131488	1689	1689	1689	1689	0
618	20240703	104500	131488	1689	1689	1689	1689	0
619	20240703	104400	131488	1689	1689	1689	1689	0
620	20240703	104300	131488	1689	1689	1689	1689	0
621	20240703	104200	131488	1689	1440	1689	1440	41
622	20240703	104100	67399	1699	1699	1699	1699	0
623	20240703	104000	67399	1699	1699	1699	1699	0
624	20240703	103900	67399	1699	1699	1699	1699	0
625	20240703	103800	67399	1699	1699	1699	1699	0
626	20240703	103700	67399	1699	1699	1699	1699	0
627	20240703	103600	67399	1699	1699	1699	1699	0
628	20240703	103500	67399	1699	1699	1699	1699	0
629	20240703	103400	67399	1699	1699	1699	1699	0
630	20240703	103300	67399	1699	1699	1699	1699	0
631	20240703	103200	67399	1699	1699	1699	1699	0
632	20240703	103100	67399	1699	1699	1699	1699	0
633	20240703	103000	67399	1699	1699	1699	1699	0
634	20240703	102900	67399	1699	1699	1699	1699	0
635	20240703	102800	67399	1699	1699	1699	1699	0
636	20240703	102700	67399	1699	1699	1699	1699	0
637	20240703	102600	67399	1699	1699	1699	1699	0
638	20240703	102500	67399	1699	1699	1699	1699	0
639	20240703	102400	67399	1699	1699	1699	1699	0
640	20240703	102300	67399	1699	1699	1699	1699	0
641	20240703	102200	67399	1699	1699	1699	1699	0
642	20240703	102100	67399	1699	1699	1699	1699	0
643	20240703	102000	67399	1699	1699	1699	1699	0
644	20240703	101900	67399	1699	1699	1699	1699	0
645	20240703	101800	67399	1699	1699	1699	1699	0
646	20240703	101700	67399	1699	1699	1699	1699	0
647	20240703	101600	67399	1699	1699	1699	1699	0
648	20240703	101500	67399	1699	1699	1699	1699	0
649	20240703	101400	67399	1699	1699	1699	1699	0
650	20240703	101300	67399	1699	1699	1699	1699	0
651	20240703	101200	67399	1699	1699	1699	1699	0
652	20240703	101100	67399	1699	1699	1699	1699	0
653	20240703	101000	67399	1699	1699	1699	1699	0
654	20240703	100900	67399	1699	1699	1699	1699	0
655	20240703	100800	67399	1699	1699	1699	1699	0
656	20240703	100700	67399	1699	1699	1699	1699	0
657	20240703	100600	67399	1699	1699	1699	1699	0
658	20240703	100500	67399	1699	1699	1699	1699	0
659	20240703	100400	67399	1699	1699	1699	1699	0
660	20240703	100300	67399	1699	1699	1699	1699	0
661	20240703	100200	67399	1699	1699	1699	1699	0
662	20240703	100100	67399	1699	1699	1699	1699	0
663	20240703	100000	67399	1699	1699	1699	1699	0
664	20240703	095900	67399	1699	1699	1699	1699	0
665	20240703	095800	67399	1699	1699	1699	1699	0
666	20240703	095700	67399	1699	1699	1699	1699	0
667	20240703	095600	67399	1699	1699	1699	1699	0
668	20240703	095500	67399	1699	1699	1699	1699	0
669	20240703	095400	67399	1699	1699	1699	1699	0
670	20240703	095300	67399	1699	1699	1699	1699	0
671	20240703	095200	67399	1699	1699	1699	1699	0
672	20240703	095100	67399	1699	1699	1699	1699	0
673	20240703	095000	67399	1699	1699	1699	1699	0
674	20240703	094900	67399	1699	1699	1699	1699	0
675	20240703	094800	67399	1699	1699	1699	1699	0
676	20240703	094700	67399	1699	1699	1699	1699	0
677	20240703	094600	67399	1699	1699	1699	1699	0
678	20240703	094500	67399	1699	1699	1699	1699	0
679	20240703	094400	67399	1699	1699	1699	1699	0
680	20240703	094300	67399	1699	1699	1699	1699	0
681	20240703	094200	67399	1699	1699	1699	1699	0
682	20240703	094100	67399	1699	1699	1699	1699	0
683	20240703	094000	67399	1699	1699	1699	1699	0
684	20240703	093900	67399	1699	1699	1699	1699	0
685	20240703	093800	67399	1699	1699	1699	1699	0
686	20240703	093700	67399	1699	1699	1699	1699	0
687	20240703	093600	67399	1699	1699	1699	1699	0
688	20240703	093500	67399	1699	1699	1699	1699	0
689	20240703	093400	67399	1699	1699	1699	1699	0
690	20240703	093300	67399	1699	1699	1699	1699	0
691	20240703	093200	67399	1699	1699	1699	1699	0
692	20240703	093100	67399	1699	1699	1699	1699	0
693	20240703	093000	67399	1699	1699	1699	1699	0
694	20240703	092900	67399	1699	1500	1699	1500	11
695	20240703	092800	50700	1500	1500	1500	1500	10
696	20240703	092700	35700	1700	1700	1700	1700	0
697	20240703	092600	35700	1700	1700	1700	1700	0
698	20240703	092500	35700	1700	1700	1700	1700	0
699	20240703	092400	35700	1700	1700	1700	1700	0
700	20240703	092300	35700	1700	1700	1700	1700	0
701	20240703	092200	35700	1700	1700	1700	1700	0
702	20240703	092100	35700	1700	1700	1700	1700	0
703	20240703	092000	35700	1700	1700	1700	1700	0
704	20240703	091900	35700	1700	1700	1700	1700	0
705	20240703	091800	35700	1700	1700	1700	1700	0
706	20240703	091700	35700	1700	1700	1700	1700	0
707	20240703	091600	35700	1700	1700	1700	1700	0
708	20240703	091500	35700	1700	1700	1700	1700	0
709	20240703	091400	35700	1700	1700	1700	1700	0
710	20240703	091300	35700	1700	1700	1700	1700	0
711	20240703	091200	35700	1700	1700	1700	1700	0
712	20240703	091100	35700	1700	1700	1700	1700	0
713	20240703	091000	35700	1700	1700	1700	1700	0
714	20240703	090900	35700	1700	1700	1700	1700	0
715	20240703	090800	35700	1700	1700	1700	1700	0
716	20240703	090700	35700	1700	1700	1700	1700	0
717	20240703	090600	35700	1700	1700	1700	1700	0
718	20240703	090500	35700	1700	1700	1700	1700	0
719	20240703	090400	35700	1700	1700	1700	1700	0
720	20240703	090300	35700	1700	1700	1700	1700	0
721	20240703	090200	35700	1700	1700	1700	1700	0
722	20240703	090100	35700	1700	1700	1700	1700	0
723	20240703	090000	35700	1700	1700	1700	1700	21