KissMeData/143160/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203200	479730040	15080	15080	15080	15080	1019
3	20240705	203100	479730040	15080	15080	15080	15080	0
4	20240705	203000	479730040	15080	15080	15080	15080	0
5	20240705	202900	479730040	15080	15080	15080	15080	0
6	20240705	202800	479730040	15080	15080	15080	15080	0
7	20240705	202700	479730040	15080	15080	15080	15080	0
8	20240705	202600	479730040	15080	15080	15080	15080	0
9	20240705	202500	479730040	15080	15080	15080	15080	0
10	20240705	202400	479730040	15080	15080	15080	15080	0
11	20240705	202300	479730040	15080	15080	15080	15080	0
12	20240705	202200	479730040	15080	15080	15080	15080	0
13	20240705	202100	479730040	15080	15080	15080	15080	0
14	20240705	202000	479730040	15080	15080	15080	15080	0
15	20240705	201900	479730040	15080	15080	15080	15080	0
16	20240705	201800	479730040	15080	15080	15080	15080	0
17	20240705	201700	479730040	15080	15080	15080	15080	0
18	20240705	201600	479730040	15080	15080	15080	15080	0
19	20240705	201500	479730040	15080	15080	15080	15080	0
20	20240705	201400	479730040	15080	15080	15080	15080	0
21	20240705	201300	479730040	15080	15080	15080	15080	0
22	20240705	201200	479730040	15080	15080	15080	15080	0
23	20240705	201100	479730040	15080	15080	15080	15080	0
24	20240705	201000	479730040	15080	15080	15080	15080	0
25	20240705	200900	479730040	15080	15080	15080	15080	0
26	20240705	200800	479730040	15080	15080	15080	15080	0
27	20240705	200700	479730040	15080	15080	15080	15080	0
28	20240705	200600	479730040	15080	15080	15080	15080	0
29	20240705	200500	479730040	15080	15080	15080	15080	0
30	20240705	200400	479730040	15080	15080	15080	15080	0
31	20240705	200300	479730040	15080	15080	15080	15080	0
32	20240705	200200	479730040	15080	15080	15080	15080	1019
33	20240705	200100	479730040	15080	15080	15080	15080	0
34	20240705	200000	479730040	15080	15080	15080	15080	0
35	20240705	195900	479730040	15080	15080	15080	15080	0
36	20240705	195800	479730040	15080	15080	15080	15080	0
37	20240705	195700	479730040	15080	15080	15080	15080	0
38	20240705	195600	479730040	15080	15080	15080	15080	0
39	20240705	195500	479730040	15080	15080	15080	15080	0
40	20240705	195400	479730040	15080	15080	15080	15080	0
41	20240705	195300	479730040	15080	15080	15080	15080	0
42	20240705	195200	479730040	15080	15080	15080	15080	0
43	20240705	195100	479730040	15080	15080	15080	15080	0
44	20240705	195000	479730040	15080	15080	15080	15080	0
45	20240705	194900	479730040	15080	15080	15080	15080	0
46	20240705	194800	479730040	15080	15080	15080	15080	0
47	20240705	194700	479730040	15080	15080	15080	15080	0
48	20240705	194600	479730040	15080	15080	15080	15080	0
49	20240705	194500	479730040	15080	15080	15080	15080	0
50	20240705	194400	479730040	15080	15080	15080	15080	0
51	20240705	194300	479730040	15080	15080	15080	15080	0
52	20240705	194200	479730040	15080	15080	15080	15080	0
53	20240705	194100	479730040	15080	15080	15080	15080	0
54	20240705	194000	479730040	15080	15080	15080	15080	0
55	20240705	193900	479730040	15080	15080	15080	15080	0
56	20240705	193800	479730040	15080	15080	15080	15080	0
57	20240705	193700	479730040	15080	15080	15080	15080	0
58	20240705	193600	479730040	15080	15080	15080	15080	0
59	20240705	193500	479730040	15080	15080	15080	15080	0
60	20240705	193400	479730040	15080	15080	15080	15080	0
61	20240705	193300	479730040	15080	15080	15080	15080	0
62	20240705	193200	479730040	15080	15080	15080	15080	1019
63	20240705	193100	479730040	15080	15080	15080	15080	0
64	20240705	193000	479730040	15080	15080	15080	15080	0
65	20240705	192900	479730040	15080	15080	15080	15080	0
66	20240705	192800	479730040	15080	15080	15080	15080	0
67	20240705	192700	479730040	15080	15080	15080	15080	0
68	20240705	192600	479730040	15080	15080	15080	15080	0
69	20240705	192500	479730040	15080	15080	15080	15080	0
70	20240705	192400	479730040	15080	15080	15080	15080	0
71	20240705	192300	479730040	15080	15080	15080	15080	0
72	20240705	192200	479730040	15080	15080	15080	15080	0
73	20240705	192100	479730040	15080	15080	15080	15080	0
74	20240705	192000	479730040	15080	15080	15080	15080	0
75	20240705	191900	479730040	15080	15080	15080	15080	0
76	20240705	191800	479730040	15080	15080	15080	15080	0
77	20240705	191700	479730040	15080	15080	15080	15080	0
78	20240705	191600	479730040	15080	15080	15080	15080	0
79	20240705	191500	479730040	15080	15080	15080	15080	0
80	20240705	191400	479730040	15080	15080	15080	15080	0
81	20240705	191300	479730040	15080	15080	15080	15080	0
82	20240705	191200	479730040	15080	15080	15080	15080	0
83	20240705	191100	479730040	15080	15080	15080	15080	0
84	20240705	191000	479730040	15080	15080	15080	15080	0
85	20240705	190900	479730040	15080	15080	15080	15080	0
86	20240705	190800	479730040	15080	15080	15080	15080	0
87	20240705	190700	479730040	15080	15080	15080	15080	0
88	20240705	190600	479730040	15080	15080	15080	15080	0
89	20240705	190500	479730040	15080	15080	15080	15080	0
90	20240705	190400	479730040	15080	15080	15080	15080	0
91	20240705	190300	479730040	15080	15080	15080	15080	0
92	20240705	190200	479730040	15080	15080	15080	15080	1019
93	20240705	190100	479730040	15080	15080	15080	15080	0
94	20240705	190000	479730040	15080	15080	15080	15080	0
95	20240705	185900	479730040	15080	15080	15080	15080	0
96	20240705	185800	479730040	15080	15080	15080	15080	0
97	20240705	185700	479730040	15080	15080	15080	15080	0
98	20240705	185600	479730040	15080	15080	15080	15080	0
99	20240705	185500	479730040	15080	15080	15080	15080	0
100	20240705	185400	479730040	15080	15080	15080	15080	0
101	20240705	185300	479730040	15080	15080	15080	15080	0
102	20240705	185200	479730040	15080	15080	15080	15080	0
103	20240705	185100	479730040	15080	15080	15080	15080	0
104	20240705	185000	479730040	15080	15080	15080	15080	0
105	20240705	184900	479730040	15080	15080	15080	15080	0
106	20240705	184800	479730040	15080	15080	15080	15080	0
107	20240705	184700	479730040	15080	15080	15080	15080	0
108	20240705	184600	479730040	15080	15080	15080	15080	0
109	20240705	184500	479730040	15080	15080	15080	15080	0
110	20240705	184400	479730040	15080	15080	15080	15080	0
111	20240705	184300	479730040	15080	15080	15080	15080	0
112	20240705	184200	479730040	15080	15080	15080	15080	0
113	20240705	184100	479730040	15080	15080	15080	15080	0
114	20240705	184000	479730040	15080	15080	15080	15080	0
115	20240705	183900	479730040	15080	15080	15080	15080	0
116	20240705	183800	479730040	15080	15080	15080	15080	0
117	20240705	183700	479730040	15080	15080	15080	15080	0
118	20240705	183600	479730040	15080	15080	15080	15080	0
119	20240705	183500	479730040	15080	15080	15080	15080	0
120	20240705	183400	479730040	15080	15080	15080	15080	0
121	20240705	183300	479730040	15080	15080	15080	15080	0
122	20240705	183200	479730040	15080	15080	15080	15080	1019
123	20240705	183100	479730040	15080	15080	15080	15080	0
124	20240705	183000	479730040	15080	15080	15080	15080	0
125	20240705	182900	479730040	15080	15080	15080	15080	0
126	20240705	182800	479730040	15080	15080	15080	15080	0
127	20240705	182700	479730040	15080	15080	15080	15080	0
128	20240705	182600	479730040	15080	15080	15080	15080	0
129	20240705	182500	479730040	15080	15080	15080	15080	0
130	20240705	182400	479730040	15080	15080	15080	15080	0
131	20240705	182300	479730040	15080	15080	15080	15080	0
132	20240705	182200	479730040	15080	15080	15080	15080	0
133	20240705	182100	479730040	15080	15080	15080	15080	0
134	20240705	182000	479730040	15080	15080	15080	15080	0
135	20240705	181900	479730040	15080	15080	15080	15080	0
136	20240705	181800	479730040	15080	15080	15080	15080	0
137	20240705	181700	479730040	15080	15080	15080	15080	0
138	20240705	181600	479730040	15080	15080	15080	15080	0
139	20240705	181500	479730040	15080	15080	15080	15080	0
140	20240705	181400	479730040	15080	15080	15080	15080	0
141	20240705	181300	479730040	15080	15080	15080	15080	0
142	20240705	181200	479730040	15080	15080	15080	15080	0
143	20240705	181100	479730040	15080	15080	15080	15080	0
144	20240705	181000	479730040	15080	15080	15080	15080	0
145	20240705	180900	479730040	15080	15080	15080	15080	0
146	20240705	180800	479730040	15080	15080	15080	15080	0
147	20240705	180700	479730040	15080	15080	15080	15080	0
148	20240705	180600	479730040	15080	15080	15080	15080	0
149	20240705	180500	479730040	15080	15080	15080	15080	0
150	20240705	180400	479730040	15080	15080	15080	15080	0
151	20240705	180300	479730040	15080	15080	15080	15080	0
152	20240705	180200	479730040	15080	15080	15080	15080	1019
153	20240705	180100	479730040	15080	15080	15080	15080	0
154	20240705	180000	479730040	15080	15080	15080	15080	0
155	20240705	175900	479730040	15080	15080	15080	15080	0
156	20240705	175800	479730040	15080	15080	15080	15080	0
157	20240705	175700	479730040	15080	15080	15080	15080	0
158	20240705	175600	479730040	15080	15080	15080	15080	0
159	20240705	175500	479730040	15080	15080	15080	15080	0
160	20240705	175400	479730040	15080	15080	15080	15080	0
161	20240705	175300	479730040	15080	15080	15080	15080	0
162	20240705	175200	479730040	15080	15080	15080	15080	0
163	20240705	175100	479730040	15080	15080	15080	15080	0
164	20240705	175000	479730040	15080	15080	15080	15080	0
165	20240705	174900	479730040	15080	15080	15080	15080	0
166	20240705	174800	479730040	15080	15080	15080	15080	0
167	20240705	174700	479730040	15080	15080	15080	15080	0
168	20240705	174600	479730040	15080	15080	15080	15080	0
169	20240705	174500	479730040	15080	15080	15080	15080	0
170	20240705	174400	479730040	15080	15080	15080	15080	0
171	20240705	174300	479730040	15080	15080	15080	15080	0
172	20240705	174200	479730040	15080	15080	15080	15080	0
173	20240705	174100	479730040	15080	15080	15080	15080	0
174	20240705	174000	479730040	15080	15080	15080	15080	0
175	20240705	173900	479730040	15080	15080	15080	15080	0
176	20240705	173800	479730040	15080	15080	15080	15080	0
177	20240705	173700	479730040	15080	15080	15080	15080	0
178	20240705	173600	479730040	15080	15080	15080	15080	0
179	20240705	173500	479730040	15080	15080	15080	15080	0
180	20240705	173400	479730040	15080	15080	15080	15080	0
181	20240705	173300	479730040	15080	15080	15080	15080	0
182	20240705	173200	479730040	15080	15080	15080	15080	1019
183	20240705	173100	479730040	15080	15080	15080	15080	0
184	20240705	173000	479730040	15080	15080	15080	15080	0
185	20240705	172900	479730040	15080	15080	15080	15080	0
186	20240705	172800	479730040	15080	15080	15080	15080	0
187	20240705	172700	479730040	15080	15080	15080	15080	0
188	20240705	172600	479730040	15080	15080	15080	15080	0
189	20240705	172500	479730040	15080	15080	15080	15080	0
190	20240705	172400	479730040	15080	15080	15080	15080	0
191	20240705	172300	479730040	15080	15080	15080	15080	0
192	20240705	172200	479730040	15080	15080	15080	15080	0
193	20240705	172100	479730040	15080	15080	15080	15080	0
194	20240705	172000	479730040	15080	15080	15080	15080	0
195	20240705	171900	479730040	15080	15080	15080	15080	0
196	20240705	171800	479730040	15080	15080	15080	15080	0
197	20240705	171700	479730040	15080	15080	15080	15080	0
198	20240705	171600	479730040	15080	15080	15080	15080	0
199	20240705	171500	479730040	15080	15080	15080	15080	0
200	20240705	171400	479730040	15080	15080	15080	15080	0
201	20240705	171300	479730040	15080	15080	15080	15080	0
202	20240705	171200	479730040	15080	15080	15080	15080	0
203	20240705	171100	479730040	15080	15080	15080	15080	0
204	20240705	171000	479730040	15080	15080	15080	15080	0
205	20240705	170900	479730040	15080	15080	15080	15080	0
206	20240705	170800	479730040	15080	15080	15080	15080	0
207	20240705	170700	479730040	15080	15080	15080	15080	0
208	20240705	170600	479730040	15080	15080	15080	15080	0
209	20240705	170500	479730040	15080	15080	15080	15080	0
210	20240705	170400	479730040	15080	15080	15080	15080	0
211	20240705	170300	479730040	15080	15080	15080	15080	0
212	20240705	170200	479730040	15080	15080	15080	15080	1019
213	20240705	170100	479730040	15080	15080	15080	15080	0
214	20240705	170000	479730040	15080	15080	15080	15080	0
215	20240705	165900	479730040	15080	15080	15080	15080	0
216	20240705	165800	479730040	15080	15080	15080	15080	0
217	20240705	165700	479730040	15080	15080	15080	15080	0
218	20240705	165600	479730040	15080	15080	15080	15080	0
219	20240705	165500	479730040	15080	15080	15080	15080	0
220	20240705	165400	479730040	15080	15080	15080	15080	0
221	20240705	165300	479730040	15080	15080	15080	15080	0
222	20240705	165200	479730040	15080	15080	15080	15080	0
223	20240705	165100	479730040	15080	15080	15080	15080	0
224	20240705	165000	479730040	15080	15080	15080	15080	0
225	20240705	164900	479730040	15080	15080	15080	15080	0
226	20240705	164800	479730040	15080	15080	15080	15080	0
227	20240705	164700	479730040	15080	15080	15080	15080	0
228	20240705	164600	479730040	15080	15080	15080	15080	0
229	20240705	164500	479730040	15080	15080	15080	15080	0
230	20240705	164400	479730040	15080	15080	15080	15080	0
231	20240705	164300	479730040	15080	15080	15080	15080	0
232	20240705	164200	479730040	15080	15080	15080	15080	0
233	20240705	164100	479730040	15080	15080	15080	15080	0
234	20240705	164000	479730040	15080	15080	15080	15080	0
235	20240705	163900	479730040	15080	15080	15080	15080	0
236	20240705	163800	479730040	15080	15080	15080	15080	0
237	20240705	163700	479730040	15080	15080	15080	15080	0
238	20240705	163600	479730040	15080	15080	15080	15080	0
239	20240705	163500	479730040	15080	15080	15080	15080	0
240	20240705	163400	479730040	15080	15080	15080	15080	0
241	20240705	163300	479730040	15080	15080	15080	15080	0
242	20240705	163200	479730040	15080	15080	15080	15080	1019
243	20240705	163100	479730040	15080	15080	15080	15080	0
244	20240705	163000	479730040	15080	15080	15080	15080	0
245	20240705	162900	479730040	15080	15080	15080	15080	0
246	20240705	162800	479730040	15080	15080	15080	15080	0
247	20240705	162700	479730040	15080	15080	15080	15080	0
248	20240705	162600	479730040	15080	15080	15080	15080	0
249	20240705	162500	479730040	15080	15080	15080	15080	0
250	20240705	162400	479730040	15080	15080	15080	15080	0
251	20240705	162300	479730040	15080	15080	15080	15080	0
252	20240705	162200	479730040	15080	15080	15080	15080	0
253	20240705	162100	479730040	15080	15080	15080	15080	0
254	20240705	162000	479730040	15080	15080	15080	15080	0
255	20240705	161900	479730040	15080	15080	15080	15080	0
256	20240705	161800	479730040	15080	15080	15080	15080	0
257	20240705	161700	479730040	15080	15080	15080	15080	0
258	20240705	161600	479730040	15080	15080	15080	15080	0
259	20240705	161500	479730040	15080	15080	15080	15080	0
260	20240705	161400	479730040	15080	15080	15080	15080	0
261	20240705	161300	479730040	15080	15080	15080	15080	0
262	20240705	161200	479730040	15080	15080	15080	15080	0
263	20240705	161100	479730040	15080	15080	15080	15080	0
264	20240705	161000	479730040	15080	15080	15080	15080	0
265	20240705	160900	479730040	15080	15080	15080	15080	0
266	20240705	160800	479730040	15080	15080	15080	15080	0
267	20240705	160700	479730040	15080	15080	15080	15080	0
268	20240705	160600	479730040	15080	15080	15080	15080	0
269	20240705	160500	479730040	15080	15080	15080	15080	0
270	20240705	160400	479730040	15080	15080	15080	15080	0
271	20240705	160300	479730040	15080	15080	15080	15080	0
272	20240705	160200	479730040	15080	15080	15080	15080	1019
273	20240705	160100	479730040	15080	15080	15080	15080	0
274	20240705	160000	479730040	15080	15080	15080	15080	0
275	20240705	155900	479730040	15080	15080	15080	15080	0
276	20240705	155800	479730040	15080	15080	15080	15080	0
277	20240705	155700	479730040	15080	15080	15080	15080	0
278	20240705	155600	479730040	15080	15080	15080	15080	0
279	20240705	155500	479730040	15080	15080	15080	15080	0
280	20240705	155400	479730040	15080	15080	15080	15080	0
281	20240705	155300	479730040	15080	15080	15080	15080	0
282	20240705	155200	479730040	15080	15080	15080	15080	0
283	20240705	155100	479730040	15080	15080	15080	15080	0
284	20240705	155000	479730040	15080	15080	15080	15080	0
285	20240705	154900	479730040	15080	15080	15080	15080	0
286	20240705	154800	479730040	15080	15080	15080	15080	0
287	20240705	154700	479730040	15080	15080	15080	15080	0
288	20240705	154600	479730040	15080	15080	15080	15080	0
289	20240705	154500	479730040	15080	15080	15080	15080	0
290	20240705	154400	479730040	15080	15080	15080	15080	0
291	20240705	154300	479730040	15080	15080	15080	15080	0
292	20240705	154200	479730040	15080	15080	15080	15080	0
293	20240705	154100	479730040	15080	15080	15080	15080	0
294	20240705	154000	479730040	15080	15080	15080	15080	0
295	20240705	153900	479730040	15080	15080	15080	15080	0
296	20240705	153800	479730040	15080	15080	15080	15080	0
297	20240705	153700	479730040	15080	15080	15080	15080	0
298	20240705	153600	479730040	15080	15080	15080	15080	0
299	20240705	153500	479730040	15080	15080	15080	15080	0
300	20240705	153400	479730040	15080	15080	15080	15080	0
301	20240705	153300	479730040	15080	15080	15080	15080	0
302	20240705	153200	479730040	15080	15080	15080	15080	1019
303	20240705	153100	479730040	15080	15080	15080	15080	0
304	20240705	153000	479730040	15080	15080	15080	15080	1019
305	20240705	152900	464363520	15140	15140	15140	15140	0
306	20240705	152800	464363520	15140	15140	15140	15140	0
307	20240705	152700	464363520	15140	15140	15140	15140	0
308	20240705	152600	464363520	15140	15140	15140	15140	0
309	20240705	152500	464363520	15140	15140	15140	15140	0
310	20240705	152400	464363520	15140	15140	15140	15140	0
311	20240705	152300	464363520	15140	15140	15140	15140	0
312	20240705	152200	464363520	15140	15140	15140	15140	0
313	20240705	152100	464363520	15140	15140	15140	15140	0
314	20240705	152000	464363520	15140	15140	15140	15140	0
315	20240705	151900	464363520	15140	15130	15140	15090	159
316	20240705	151800	461963450	15130	15120	15130	15120	2
317	20240705	151700	461933200	15110	15110	15110	15110	10
318	20240705	151600	461782100	15100	15090	15100	15090	8
319	20240705	151500	461661370	15090	15090	15090	15090	1
320	20240705	151400	461646280	15120	15110	15120	15110	18
321	20240705	151300	461374130	15100	15110	15110	15100	116
322	20240705	151200	459621430	15110	15100	15110	15100	2
323	20240705	151100	459591220	15090	15090	15090	15090	6
324	20240705	151000	459500680	15100	15100	15100	15100	19
325	20240705	150900	459213780	15090	15090	15100	15090	33
326	20240705	150800	458715550	15100	15100	15100	15100	79
327	20240705	150700	457522650	15100	15100	15100	15100	0
328	20240705	150600	457522650	15100	15100	15100	15100	6
329	20240705	150500	457432050	15100	15110	15110	15100	46
330	20240705	150400	456737000	15100	15100	15110	15100	107
331	20240705	150300	455121290	15110	15110	15110	15110	0
332	20240705	150200	455121290	15110	15100	15120	15100	12
333	20240705	150100	454940030	15110	15110	15120	15110	5
334	20240705	150000	454864470	15110	15110	15110	15110	3
335	20240705	145900	454819140	15120	15120	15120	15100	20
336	20240705	145800	454516870	15120	15120	15120	15120	20
337	20240705	145700	454214470	15120	15110	15120	15100	12
338	20240705	145600	454033180	15100	15100	15100	15100	0
339	20240705	145500	454033180	15100	15100	15100	15100	6
340	20240705	145400	453942580	15130	15130	15130	15130	0
341	20240705	145300	453942580	15130	15130	15130	15130	0
342	20240705	145200	453942580	15130	15110	15130	15110	156
343	20240705	145100	451582840	15100	15110	15110	15100	11
344	20240705	145000	451416640	15090	15090	15090	15090	6
345	20240705	144900	451326100	15090	15090	15090	15090	0
346	20240705	144800	451326100	15090	15090	15100	15090	92
347	20240705	144700	449937810	15090	15090	15090	15090	1
348	20240705	144600	449922720	15090	15090	15090	15090	0
349	20240705	144500	449922720	15090	15110	15110	15090	38
350	20240705	144400	449348660	15090	15090	15090	15090	19
351	20240705	144300	449061950	15090	15080	15090	15080	15
352	20240705	144200	448835670	15090	15090	15090	15090	0
353	20240705	144100	448835670	15090	15080	15090	15080	8
354	20240705	144000	448715010	15090	15090	15090	15090	0
355	20240705	143900	448715010	15090	15090	15090	15090	0
356	20240705	143800	448715010	15090	15100	15110	15090	12
357	20240705	143700	448533820	15110	15110	15110	15110	0
358	20240705	143600	448533820	15110	15090	15110	15080	22
359	20240705	143500	448201730	15080	15090	15090	15080	83
360	20240705	143400	446949960	15090	15090	15090	15090	7
361	20240705	143300	446844330	15090	15090	15090	15090	2
362	20240705	143200	446814150	15100	15100	15100	15090	23
363	20240705	143100	446466860	15100	15090	15100	15080	55
364	20240705	143000	445636950	15080	15090	15090	15080	7
365	20240705	142900	445531330	15090	15080	15090	15080	13
366	20240705	142800	445335240	15090	15090	15090	15090	1
367	20240705	142700	445320150	15080	15080	15080	15080	25
368	20240705	142600	444943150	15080	15080	15080	15080	6
369	20240705	142500	444852670	15080	15080	15080	15080	0
370	20240705	142400	444852670	15080	15080	15080	15080	7
371	20240705	142300	444747110	15080	15090	15090	15080	83
372	20240705	142200	443495360	15090	15090	15090	15090	7
373	20240705	142100	443389730	15090	15090	15090	15090	1
374	20240705	142000	443374640	15110	15090	15110	15090	7
375	20240705	141900	443268990	15090	15090	15090	15090	1
376	20240705	141800	443253900	15120	15100	15120	15080	34
377	20240705	141700	442740180	15110	15100	15110	15090	13
378	20240705	141600	442543870	15080	15080	15080	15080	1
379	20240705	141500	442528790	15100	15100	15100	15100	8
380	20240705	141400	442407990	15100	15100	15100	15100	1
381	20240705	141300	442392890	15100	15100	15100	15100	4
382	20240705	141200	442332490	15100	15100	15100	15100	2102
383	20240705	141100	410592290	15130	15100	15130	15100	31
384	20240705	141000	410123440	15100	15100	15110	15100	887
385	20240705	140900	396729440	15100	15100	15100	15100	1
386	20240705	140800	396714340	15110	15100	15110	15080	1406
387	20240705	140700	375485450	15100	15100	15100	15100	3
388	20240705	140600	375440150	15100	15100	15100	15100	8
389	20240705	140500	375319350	15100	15100	15100	15100	4
390	20240705	140400	375258950	15110	15100	15110	15100	2
391	20240705	140300	375228740	15100	15100	15100	15100	8
392	20240705	140200	375107940	15140	15120	15140	15100	1207
393	20240705	140100	356878560	15110	15110	15110	15110	7
394	20240705	140000	356772790	15110	15110	15110	15110	3
395	20240705	135900	356727460	15110	15110	15110	15110	6
396	20240705	135800	356636800	15110	15130	15130	15110	84
397	20240705	135700	355366260	15130	15130	15140	15130	3
398	20240705	135600	355320860	15130	15130	15130	15130	8
399	20240705	135500	355199820	15130	15140	15140	15130	2
400	20240705	135400	355169550	15110	15130	15130	15110	1379
401	20240705	135300	334320080	15130	15130	15130	15130	2
402	20240705	135200	334289820	15150	15130	15150	15130	111
403	20240705	135100	332608380	15130	15130	15130	15130	2
404	20240705	135000	332578120	15130	15130	15130	15130	1
405	20240705	134900	332562990	15120	15120	15130	15120	4
406	20240705	134800	332502490	15150	15150	15150	15150	0
407	20240705	134700	332502490	15150	15120	15150	15120	402
408	20240705	134600	326412440	15120	15120	15120	15120	500
409	20240705	134500	318852440	15140	15110	15140	15110	161
410	20240705	134400	316417750	15110	15110	15110	15110	0
411	20240705	134300	316417750	15110	15110	15110	15110	1
412	20240705	134200	316402640	15120	15110	15120	15110	7
413	20240705	134100	316296860	15110	15110	15110	15110	0
414	20240705	134000	316296860	15110	15110	15110	15110	6
415	20240705	133900	316206200	15110	15110	15110	15110	0
416	20240705	133800	316206200	15110	15110	15110	15110	6
417	20240705	133700	316115540	15110	15110	15110	15110	0
418	20240705	133600	316115540	15110	15110	15110	15110	100
419	20240705	133500	314604540	15110	15110	15110	15110	0
420	20240705	133400	314604540	15110	15110	15110	15110	0
421	20240705	133300	314604540	15110	15110	15130	15110	262
422	20240705	133200	310642260	15130	15130	15130	15130	0
423	20240705	133100	310642260	15130	15110	15130	15110	7
424	20240705	133000	310536470	15110	15110	15110	15110	0
425	20240705	132900	310536470	15110	15110	15110	15110	0
426	20240705	132800	310536470	15110	15110	15110	15110	6
427	20240705	132700	310445810	15110	15110	15110	15110	38
428	20240705	132600	309871630	15130	15120	15130	15120	9
429	20240705	132500	309735520	15110	15110	15110	15110	0
430	20240705	132400	309735520	15110	15110	15110	15110	6
431	20240705	132300	309644860	15110	15120	15140	15110	971
432	20240705	132200	294972600	15120	15120	15120	15120	0
433	20240705	132100	294972600	15120	15120	15120	15120	0
434	20240705	132000	294972600	15120	15130	15130	15120	83
435	20240705	131900	293717080	15130	15130	15130	15130	0
436	20240705	131800	293717080	15130	15130	15130	15130	4
437	20240705	131700	293656560	15130	15130	15130	15130	0
438	20240705	131600	293656560	15130	15130	15130	15130	0
439	20240705	131500	293656560	15130	15130	15130	15130	0
440	20240705	131400	293656560	15130	15120	15130	15120	7
441	20240705	131300	293550660	15110	15110	15110	15110	0
442	20240705	131200	293550660	15110	15110	15110	15110	0
443	20240705	131100	293550660	15110	15110	15110	15110	0
444	20240705	131000	293550660	15110	15110	15110	15110	0
445	20240705	130900	293550660	15110	15110	15110	15110	0
446	20240705	130800	293550660	15110	15120	15120	15110	83
447	20240705	130700	292296050	15130	15130	15130	15130	34
448	20240705	130600	291781630	15130	15130	15130	15130	0
449	20240705	130500	291781630	15130	15130	15130	15130	5
450	20240705	130400	291705980	15130	15130	15130	15130	13
451	20240705	130300	291509290	15130	15130	15130	15130	0
452	20240705	130200	291509290	15130	15130	15130	15130	1
453	20240705	130100	291494160	15130	15130	15130	15130	0
454	20240705	130000	291494160	15130	15130	15130	15130	0
455	20240705	125900	291494160	15130	15140	15140	15130	2
456	20240705	125800	291463890	15110	15110	15110	15110	128
457	20240705	125700	289529810	15110	15110	15110	15110	12
458	20240705	125600	289348490	15110	15120	15120	15110	1070
459	20240705	125500	273179710	15120	15130	15130	15120	83
460	20240705	125400	271924540	15130	15130	15130	15130	0
461	20240705	125300	271924540	15130	15130	15130	15130	40
462	20240705	125200	271319340	15140	15140	15140	15140	0
463	20240705	125100	271319340	15140	15140	15140	15140	4
464	20240705	125000	271258780	15140	15140	15140	15140	20
465	20240705	124900	270955980	15140	15140	15140	15140	0
466	20240705	124800	270955980	15140	15140	15140	15140	0
467	20240705	124700	270955980	15140	15140	15140	15140	1
468	20240705	124600	270940840	15140	15130	15140	15130	167
469	20240705	124500	268413210	15130	15130	15130	15130	1
470	20240705	124400	268398080	15130	15130	15130	15130	3
471	20240705	124300	268352690	15130	15120	15130	15120	103
472	20240705	124200	266795130	15130	15130	15130	15130	506
473	20240705	124100	259139350	15130	15130	15130	15130	0
474	20240705	124000	259139350	15130	15130	15130	15130	0
475	20240705	123900	259139350	15130	15130	15130	15130	11
476	20240705	123800	258972920	15130	15140	15140	15130	783
477	20240705	123700	247125570	15160	15160	15160	15160	0
478	20240705	123600	247125570	15160	15160	15160	15160	0
479	20240705	123500	247125570	15160	15160	15160	15160	0
480	20240705	123400	247125570	15160	15160	15160	15160	4
481	20240705	123300	247064930	15140	15140	15140	15140	70
482	20240705	123200	246005130	15140	15140	15140	15140	10
483	20240705	123100	245853730	15140	15140	15140	15140	322
484	20240705	123000	240978650	15150	15150	15150	15150	93
485	20240705	122900	239569700	15160	15160	15160	15160	0
486	20240705	122800	239569700	15160	15160	15160	15160	0
487	20240705	122700	239569700	15160	15160	15160	15160	0
488	20240705	122600	239569700	15160	15160	15160	15160	1
489	20240705	122500	239554540	15170	15170	15170	15170	0
490	20240705	122400	239554540	15170	15170	15170	15170	1
491	20240705	122300	239539370	15150	15150	15150	15150	0
492	20240705	122200	239539370	15150	15150	15150	15150	0
493	20240705	122100	239539370	15150	15150	15150	15150	0
494	20240705	122000	239539370	15150	15150	15150	15150	0
495	20240705	121900	239539370	15150	15150	15150	15150	0
496	20240705	121800	239539370	15150	15160	15160	15150	83
497	20240705	121700	238281100	15160	15160	15160	15160	0
498	20240705	121600	238281100	15160	15160	15160	15160	0
499	20240705	121500	238281100	15160	15160	15160	15160	0
500	20240705	121400	238281100	15160	15160	15160	15160	0
501	20240705	121300	238281100	15160	15160	15160	15160	0
502	20240705	121200	238281100	15160	15160	15160	15160	0
503	20240705	121100	238281100	15160	15160	15160	15160	0
504	20240705	121000	238281100	15160	15160	15160	15160	0
505	20240705	120900	238281100	15160	15160	15160	15160	0
506	20240705	120800	238281100	15160	15160	15160	15160	0
507	20240705	120700	238281100	15160	15160	15160	15160	50
508	20240705	120600	237523100	15160	15160	15160	15160	0
509	20240705	120500	237523100	15160	15170	15170	15160	83
510	20240705	120400	236264360	15190	15190	15190	15190	2
511	20240705	120300	236233980	15180	15180	15180	15180	0
512	20240705	120200	236233980	15180	15180	15180	15180	26
513	20240705	120100	235839300	15150	15150	15150	15150	0
514	20240705	120000	235839300	15150	15150	15150	15150	0
515	20240705	115900	235839300	15150	15150	15150	15150	0
516	20240705	115800	235839300	15150	15150	15150	15150	0
517	20240705	115700	235839300	15150	15150	15150	15150	128
518	20240705	115600	233900100	15180	15180	15180	15180	15
519	20240705	115500	233672400	15150	15150	15150	15150	0
520	20240705	115400	233672400	15150	15150	15150	15150	0
521	20240705	115300	233672400	15150	15150	15150	15150	84
522	20240705	115200	232399800	15150	15150	15150	15150	0
523	20240705	115100	232399800	15150	15150	15150	15150	1
524	20240705	115000	232384650	15180	15180	15180	15180	0
525	20240705	114900	232384650	15180	15180	15180	15180	0
526	20240705	114800	232384650	15180	15180	15180	15180	0
527	20240705	114700	232384650	15180	15180	15180	15180	0
528	20240705	114600	232384650	15180	15180	15180	15180	0
529	20240705	114500	232384650	15180	15180	15180	15180	177
530	20240705	114400	229697790	15180	15180	15180	15180	1
531	20240705	114300	229682610	15140	15150	15150	15140	166
532	20240705	114200	227168940	15150	15160	15160	15150	306
533	20240705	114100	222533030	15160	15160	15160	15160	0
534	20240705	114000	222533030	15160	15160	15160	15160	84
535	20240705	113900	221259590	15190	15190	15190	15190	9
536	20240705	113800	221122880	15190	15190	15190	15190	0
537	20240705	113700	221122880	15190	15190	15190	15190	0
538	20240705	113600	221122880	15190	15190	15190	15190	2
539	20240705	113500	221092500	15160	15160	15160	15160	0
540	20240705	113400	221092500	15160	15160	15160	15160	0
541	20240705	113300	221092500	15160	15160	15160	15160	1
542	20240705	113200	221077340	15190	15180	15190	15180	2
543	20240705	113100	221046970	15190	15190	15190	15190	0
544	20240705	113000	221046970	15190	15180	15190	15180	2
545	20240705	112900	221016600	15160	15160	15160	15160	46
546	20240705	112800	220319240	15160	15160	15160	15150	86
547	20240705	112700	219015970	15160	15160	15160	15160	0
548	20240705	112600	219015970	15160	15160	15160	15160	1
549	20240705	112500	219000810	15150	15170	15170	15150	166
550	20240705	112400	216483770	15190	15190	15190	15190	0
551	20240705	112300	216483770	15190	15190	15190	15190	0
552	20240705	112200	216483770	15190	15190	15190	15190	0
553	20240705	112100	216483770	15190	15190	15190	15190	0
554	20240705	112000	216483770	15190	15190	15190	15190	14
555	20240705	111900	216271110	15190	15190	15190	15190	0
556	20240705	111800	216271110	15190	15190	15190	15190	1
557	20240705	111700	216255920	15170	15170	15170	15170	1
558	20240705	111600	216240750	15170	15140	15170	15140	62
559	20240705	111500	215300510	15140	15140	15140	15140	84
560	20240705	111400	214028750	15140	15140	15140	15140	0
561	20240705	111300	214028750	15140	15140	15140	15140	53
562	20240705	111200	213226330	15140	15140	15140	15140	1
563	20240705	111100	213211190	15140	15140	15140	15140	2
564	20240705	111000	213180910	15110	15110	15110	15110	0
565	20240705	110900	213180910	15110	15110	15110	15110	0
566	20240705	110800	213180910	15110	15120	15120	15110	166
567	20240705	110700	210671570	15170	15170	15170	15170	0
568	20240705	110600	210671570	15170	15170	15170	15170	0
569	20240705	110500	210671570	15170	15170	15170	15170	0
570	20240705	110400	210671570	15170	15100	15170	15100	217
571	20240705	110300	207390490	15120	15120	15120	15100	117
572	20240705	110200	205623130	15120	15120	15120	15120	55
573	20240705	110100	204791530	15150	15150	15150	15150	34
574	20240705	110000	204276430	15150	15150	15150	15150	0
575	20240705	105900	204276430	15150	15150	15150	15150	50
576	20240705	105800	203518930	15150	15150	15150	15150	0
577	20240705	105700	203518930	15150	15110	15150	15110	218
578	20240705	105600	200223500	15110	15180	15180	15070	5756
579	20240705	105500	113153030	15180	15180	15180	15180	1
580	20240705	105400	113137850	15200	15200	15200	15200	0
581	20240705	105300	113137850	15200	15200	15200	15200	0
582	20240705	105200	113137850	15200	15200	15200	15200	0
583	20240705	105100	113137850	15200	15200	15200	15200	0
584	20240705	105000	113137850	15200	15190	15200	15180	312
585	20240705	104900	108400520	15200	15200	15200	15200	0
586	20240705	104800	108400520	15200	15200	15200	15200	0
587	20240705	104700	108400520	15200	15200	15200	15200	0
588	20240705	104600	108400520	15200	15200	15200	15200	0
589	20240705	104500	108400520	15200	15200	15200	15200	0
590	20240705	104400	108400520	15200	15230	15230	15200	536
591	20240705	104300	100244430	15230	15230	15230	15230	0
592	20240705	104200	100244430	15230	15230	15230	15230	0
593	20240705	104100	100244430	15230	15230	15230	15230	0
594	20240705	104000	100244430	15230	15230	15230	15230	0
595	20240705	103900	100244430	15230	15230	15230	15230	0
596	20240705	103800	100244430	15230	15230	15230	15230	0
597	20240705	103700	100244430	15230	15230	15230	15230	0
598	20240705	103600	100244430	15230	15230	15230	15230	0
599	20240705	103500	100244430	15230	15230	15230	15230	0
600	20240705	103400	100244430	15230	15230	15230	15230	0
601	20240705	103300	100244430	15230	15240	15240	15230	167
602	20240705	103200	97700600	15290	15290	15290	15290	0
603	20240705	103100	97700600	15290	15290	15290	15290	0
604	20240705	103000	97700600	15290	15290	15290	15290	0
605	20240705	102900	97700600	15290	15290	15290	15290	0
606	20240705	102800	97700600	15290	15280	15290	15280	199
607	20240705	102700	94659080	15290	15280	15290	15240	146
608	20240705	102600	92431760	15240	15240	15240	15240	1
609	20240705	102500	92416520	15230	15230	15230	15230	1
610	20240705	102400	92401290	15210	15210	15210	15210	0
611	20240705	102300	92401290	15210	15210	15210	15210	0
612	20240705	102200	92401290	15210	15210	15210	15210	0
613	20240705	102100	92401290	15210	15210	15210	15210	153
614	20240705	102000	90074160	15190	15190	15190	15190	0
615	20240705	101900	90074160	15190	15190	15190	15190	406
616	20240705	101800	83907020	15150	15150	15150	15150	0
617	20240705	101700	83907020	15150	15150	15150	15150	0
618	20240705	101600	83907020	15150	15150	15150	15150	11
619	20240705	101500	83740370	15150	15150	15150	15150	167
620	20240705	101400	81210320	15190	15190	15190	15190	6
621	20240705	101300	81119180	15190	15190	15190	15190	0
622	20240705	101200	81119180	15190	15190	15190	15190	0
623	20240705	101100	81119180	15190	15190	15190	15190	1
624	20240705	101000	81103990	15180	15220	15220	15180	65
625	20240705	100900	80117250	15160	15250	15250	15160	800
626	20240705	100800	67955100	15250	15270	15270	15250	490
627	20240705	100700	60474600	15270	15270	15270	15270	0
628	20240705	100600	60474600	15270	15270	15270	15270	7
629	20240705	100500	60367710	15270	15270	15270	15270	0
630	20240705	100400	60367710	15270	15270	15270	15270	1
631	20240705	100300	60352440	15270	15270	15270	15270	1
632	20240705	100200	60337170	15270	15270	15270	15270	0
633	20240705	100100	60337170	15270	15270	15270	15270	0
634	20240705	100000	60337170	15270	15240	15270	15240	7
635	20240705	095900	60230460	15270	15280	15310	15250	153
636	20240705	095800	57896700	15310	15260	15310	15250	168
637	20240705	095700	55333130	15260	15260	15260	15260	0
638	20240705	095600	55333130	15260	15260	15260	15260	57
639	20240705	095500	54463310	15260	15260	15260	15260	29
640	20240705	095400	54020770	15260	15260	15260	15260	4
641	20240705	095300	53959730	15260	15260	15260	15260	0
642	20240705	095200	53959730	15260	15310	15310	15260	3
643	20240705	095100	53913850	15250	15250	15250	15250	17
644	20240705	095000	53654600	15250	15250	15250	15250	27
645	20240705	094900	53242850	15250	15250	15250	15250	0
646	20240705	094800	53242850	15250	15270	15270	15250	50
647	20240705	094700	52480130	15270	15270	15270	15270	29
648	20240705	094600	52037300	15300	15300	15300	15300	0
649	20240705	094500	52037300	15300	15300	15300	15300	0
650	20240705	094400	52037300	15300	15300	15300	15300	0
651	20240705	094300	52037300	15300	15290	15300	15290	7
652	20240705	094200	51930230	15300	15320	15320	15280	10
653	20240705	094100	51777190	15320	15320	15320	15320	0
654	20240705	094000	51777190	15320	15320	15320	15220	172
655	20240705	093900	49158850	15320	15320	15320	15320	1
656	20240705	093800	49143530	15320	15320	15320	15320	6
657	20240705	093700	49051610	15320	15320	15320	15320	0
658	20240705	093600	49051610	15320	15240	15320	15210	780
659	20240705	093500	37148550	15230	15210	15230	15210	432
660	20240705	093400	30571630	15210	15210	15210	15210	0
661	20240705	093300	30571630	15210	15180	15210	15180	8
662	20240705	093200	30450100	15180	15180	15180	15180	407
663	20240705	093100	24271840	15180	15140	15180	15140	12
664	20240705	093000	24090080	15150	15160	15160	15150	20
665	20240705	092900	23787070	15250	15250	15250	15250	0
666	20240705	092800	23787070	15250	15250	15250	15250	0
667	20240705	092700	23787070	15250	15250	15250	15250	0
668	20240705	092600	23787070	15250	15250	15250	15250	0
669	20240705	092500	23787070	15250	15250	15250	15250	0
670	20240705	092400	23787070	15250	15250	15250	15250	10
671	20240705	092300	23634570	15140	15200	15200	15140	167
672	20240705	092200	21104510	15250	15250	15250	15250	2
673	20240705	092100	21074010	15240	15240	15240	15240	2
674	20240705	092000	21043530	15240	15240	15240	15240	100
675	20240705	091900	19519530	15240	15240	15240	15240	2
676	20240705	091800	19489050	15150	15240	15240	15150	501
677	20240705	091700	11893790	15200	15200	15200	15200	1
678	20240705	091600	11878590	15200	15200	15200	15200	10
679	20240705	091500	11726590	15200	15200	15200	15200	3
680	20240705	091400	11680990	15200	15200	15200	15200	1
681	20240705	091300	11665790	15200	15200	15200	15200	35
682	20240705	091200	11133790	15230	15210	15230	15210	100
683	20240705	091100	9611940	15210	15210	15210	15210	6
684	20240705	091000	9520680	15130	15130	15130	15130	0
685	20240705	090900	9520680	15130	15130	15130	15130	5
686	20240705	090800	9445030	15130	15130	15130	15130	60
687	20240705	090700	8537230	15130	15130	15130	15130	0
688	20240705	090600	8537230	15130	15130	15130	15130	0
689	20240705	090500	8537230	15130	15200	15200	15130	185
690	20240705	090400	5734920	15200	15200	15200	15200	27
691	20240705	090300	5324520	15210	15210	15210	15210	0
692	20240705	090200	5324520	15210	15200	15210	15200	20
693	20240705	090100	5020510	15200	15200	15200	15200	1
694	20240705	090000	5005310	15110	15120	15120	15110	326