KissMeData/206640/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	204700	1054326710	16840	16840	16840	16840	2514
3	20240705	204600	1054326710	16840	16840	16840	16840	0
4	20240705	204500	1054326710	16840	16840	16840	16840	0
5	20240705	204400	1054326710	16840	16840	16840	16840	0
6	20240705	204300	1054326710	16840	16840	16840	16840	0
7	20240705	204200	1054326710	16840	16840	16840	16840	0
8	20240705	204100	1054326710	16840	16840	16840	16840	0
9	20240705	204000	1054326710	16840	16840	16840	16840	0
10	20240705	203900	1054326710	16840	16840	16840	16840	0
11	20240705	203800	1054326710	16840	16840	16840	16840	0
12	20240705	203700	1054326710	16840	16840	16840	16840	0
13	20240705	203600	1054326710	16840	16840	16840	16840	0
14	20240705	203500	1054326710	16840	16840	16840	16840	0
15	20240705	203400	1054326710	16840	16840	16840	16840	0
16	20240705	203300	1054326710	16840	16840	16840	16840	0
17	20240705	203200	1054326710	16840	16840	16840	16840	0
18	20240705	203100	1054326710	16840	16840	16840	16840	0
19	20240705	203000	1054326710	16840	16840	16840	16840	0
20	20240705	202900	1054326710	16840	16840	16840	16840	0
21	20240705	202800	1054326710	16840	16840	16840	16840	0
22	20240705	202700	1054326710	16840	16840	16840	16840	0
23	20240705	202600	1054326710	16840	16840	16840	16840	0
24	20240705	202500	1054326710	16840	16840	16840	16840	0
25	20240705	202400	1054326710	16840	16840	16840	16840	0
26	20240705	202300	1054326710	16840	16840	16840	16840	0
27	20240705	202200	1054326710	16840	16840	16840	16840	0
28	20240705	202100	1054326710	16840	16840	16840	16840	0
29	20240705	202000	1054326710	16840	16840	16840	16840	0
30	20240705	201900	1054326710	16840	16840	16840	16840	0
31	20240705	201800	1054326710	16840	16840	16840	16840	0
32	20240705	201700	1054326710	16840	16840	16840	16840	2514
33	20240705	201600	1054326710	16840	16840	16840	16840	0
34	20240705	201500	1054326710	16840	16840	16840	16840	0
35	20240705	201400	1054326710	16840	16840	16840	16840	0
36	20240705	201300	1054326710	16840	16840	16840	16840	0
37	20240705	201200	1054326710	16840	16840	16840	16840	0
38	20240705	201100	1054326710	16840	16840	16840	16840	0
39	20240705	201000	1054326710	16840	16840	16840	16840	0
40	20240705	200900	1054326710	16840	16840	16840	16840	0
41	20240705	200800	1054326710	16840	16840	16840	16840	0
42	20240705	200700	1054326710	16840	16840	16840	16840	0
43	20240705	200600	1054326710	16840	16840	16840	16840	0
44	20240705	200500	1054326710	16840	16840	16840	16840	0
45	20240705	200400	1054326710	16840	16840	16840	16840	0
46	20240705	200300	1054326710	16840	16840	16840	16840	0
47	20240705	200200	1054326710	16840	16840	16840	16840	0
48	20240705	200100	1054326710	16840	16840	16840	16840	0
49	20240705	200000	1054326710	16840	16840	16840	16840	0
50	20240705	195900	1054326710	16840	16840	16840	16840	0
51	20240705	195800	1054326710	16840	16840	16840	16840	0
52	20240705	195700	1054326710	16840	16840	16840	16840	0
53	20240705	195600	1054326710	16840	16840	16840	16840	0
54	20240705	195500	1054326710	16840	16840	16840	16840	0
55	20240705	195400	1054326710	16840	16840	16840	16840	0
56	20240705	195300	1054326710	16840	16840	16840	16840	0
57	20240705	195200	1054326710	16840	16840	16840	16840	0
58	20240705	195100	1054326710	16840	16840	16840	16840	0
59	20240705	195000	1054326710	16840	16840	16840	16840	0
60	20240705	194900	1054326710	16840	16840	16840	16840	0
61	20240705	194800	1054326710	16840	16840	16840	16840	0
62	20240705	194700	1054326710	16840	16840	16840	16840	2514
63	20240705	194600	1054326710	16840	16840	16840	16840	0
64	20240705	194500	1054326710	16840	16840	16840	16840	0
65	20240705	194400	1054326710	16840	16840	16840	16840	0
66	20240705	194300	1054326710	16840	16840	16840	16840	0
67	20240705	194200	1054326710	16840	16840	16840	16840	0
68	20240705	194100	1054326710	16840	16840	16840	16840	0
69	20240705	194000	1054326710	16840	16840	16840	16840	0
70	20240705	193900	1054326710	16840	16840	16840	16840	0
71	20240705	193800	1054326710	16840	16840	16840	16840	0
72	20240705	193700	1054326710	16840	16840	16840	16840	0
73	20240705	193600	1054326710	16840	16840	16840	16840	0
74	20240705	193500	1054326710	16840	16840	16840	16840	0
75	20240705	193400	1054326710	16840	16840	16840	16840	0
76	20240705	193300	1054326710	16840	16840	16840	16840	0
77	20240705	193200	1054326710	16840	16840	16840	16840	0
78	20240705	193100	1054326710	16840	16840	16840	16840	0
79	20240705	193000	1054326710	16840	16840	16840	16840	0
80	20240705	192900	1054326710	16840	16840	16840	16840	0
81	20240705	192800	1054326710	16840	16840	16840	16840	0
82	20240705	192700	1054326710	16840	16840	16840	16840	0
83	20240705	192600	1054326710	16840	16840	16840	16840	0
84	20240705	192500	1054326710	16840	16840	16840	16840	0
85	20240705	192400	1054326710	16840	16840	16840	16840	0
86	20240705	192300	1054326710	16840	16840	16840	16840	0
87	20240705	192200	1054326710	16840	16840	16840	16840	0
88	20240705	192100	1054326710	16840	16840	16840	16840	0
89	20240705	192000	1054326710	16840	16840	16840	16840	0
90	20240705	191900	1054326710	16840	16840	16840	16840	0
91	20240705	191800	1054326710	16840	16840	16840	16840	0
92	20240705	191700	1054326710	16840	16840	16840	16840	2514
93	20240705	191600	1054326710	16840	16840	16840	16840	0
94	20240705	191500	1054326710	16840	16840	16840	16840	0
95	20240705	191400	1054326710	16840	16840	16840	16840	0
96	20240705	191300	1054326710	16840	16840	16840	16840	0
97	20240705	191200	1054326710	16840	16840	16840	16840	0
98	20240705	191100	1054326710	16840	16840	16840	16840	0
99	20240705	191000	1054326710	16840	16840	16840	16840	0
100	20240705	190900	1054326710	16840	16840	16840	16840	0
101	20240705	190800	1054326710	16840	16840	16840	16840	0
102	20240705	190700	1054326710	16840	16840	16840	16840	0
103	20240705	190600	1054326710	16840	16840	16840	16840	0
104	20240705	190500	1054326710	16840	16840	16840	16840	0
105	20240705	190400	1054326710	16840	16840	16840	16840	0
106	20240705	190300	1054326710	16840	16840	16840	16840	0
107	20240705	190200	1054326710	16840	16840	16840	16840	0
108	20240705	190100	1054326710	16840	16840	16840	16840	0
109	20240705	190000	1054326710	16840	16840	16840	16840	0
110	20240705	185900	1054326710	16840	16840	16840	16840	0
111	20240705	185800	1054326710	16840	16840	16840	16840	0
112	20240705	185700	1054326710	16840	16840	16840	16840	0
113	20240705	185600	1054326710	16840	16840	16840	16840	0
114	20240705	185500	1054326710	16840	16840	16840	16840	0
115	20240705	185400	1054326710	16840	16840	16840	16840	0
116	20240705	185300	1054326710	16840	16840	16840	16840	0
117	20240705	185200	1054326710	16840	16840	16840	16840	0
118	20240705	185100	1054326710	16840	16840	16840	16840	0
119	20240705	185000	1054326710	16840	16840	16840	16840	0
120	20240705	184900	1054326710	16840	16840	16840	16840	0
121	20240705	184800	1054326710	16840	16840	16840	16840	0
122	20240705	184700	1054326710	16840	16840	16840	16840	2514
123	20240705	184600	1054326710	16840	16840	16840	16840	0
124	20240705	184500	1054326710	16840	16840	16840	16840	0
125	20240705	184400	1054326710	16840	16840	16840	16840	0
126	20240705	184300	1054326710	16840	16840	16840	16840	0
127	20240705	184200	1054326710	16840	16840	16840	16840	0
128	20240705	184100	1054326710	16840	16840	16840	16840	0
129	20240705	184000	1054326710	16840	16840	16840	16840	0
130	20240705	183900	1054326710	16840	16840	16840	16840	0
131	20240705	183800	1054326710	16840	16840	16840	16840	0
132	20240705	183700	1054326710	16840	16840	16840	16840	0
133	20240705	183600	1054326710	16840	16840	16840	16840	0
134	20240705	183500	1054326710	16840	16840	16840	16840	0
135	20240705	183400	1054326710	16840	16840	16840	16840	0
136	20240705	183300	1054326710	16840	16840	16840	16840	0
137	20240705	183200	1054326710	16840	16840	16840	16840	0
138	20240705	183100	1054326710	16840	16840	16840	16840	0
139	20240705	183000	1054326710	16840	16840	16840	16840	0
140	20240705	182900	1054326710	16840	16840	16840	16840	0
141	20240705	182800	1054326710	16840	16840	16840	16840	0
142	20240705	182700	1054326710	16840	16840	16840	16840	0
143	20240705	182600	1054326710	16840	16840	16840	16840	0
144	20240705	182500	1054326710	16840	16840	16840	16840	0
145	20240705	182400	1054326710	16840	16840	16840	16840	0
146	20240705	182300	1054326710	16840	16840	16840	16840	0
147	20240705	182200	1054326710	16840	16840	16840	16840	0
148	20240705	182100	1054326710	16840	16840	16840	16840	0
149	20240705	182000	1054326710	16840	16840	16840	16840	0
150	20240705	181900	1054326710	16840	16840	16840	16840	0
151	20240705	181800	1054326710	16840	16840	16840	16840	0
152	20240705	181700	1054326710	16840	16840	16840	16840	2514
153	20240705	181600	1054326710	16840	16840	16840	16840	0
154	20240705	181500	1054326710	16840	16840	16840	16840	0
155	20240705	181400	1054326710	16840	16840	16840	16840	0
156	20240705	181300	1054326710	16840	16840	16840	16840	0
157	20240705	181200	1054326710	16840	16840	16840	16840	0
158	20240705	181100	1054326710	16840	16840	16840	16840	0
159	20240705	181000	1054326710	16840	16840	16840	16840	0
160	20240705	180900	1054326710	16840	16840	16840	16840	0
161	20240705	180800	1054326710	16840	16840	16840	16840	0
162	20240705	180700	1054326710	16840	16840	16840	16840	0
163	20240705	180600	1054326710	16840	16840	16840	16840	0
164	20240705	180500	1054326710	16840	16840	16840	16840	0
165	20240705	180400	1054326710	16840	16840	16840	16840	0
166	20240705	180300	1054326710	16840	16840	16840	16840	0
167	20240705	180200	1054326710	16840	16840	16840	16840	0
168	20240705	180100	1054326710	16840	16840	16840	16840	0
169	20240705	180000	1054326710	16840	16840	16840	16840	0
170	20240705	175900	1054326710	16840	16840	16840	16840	0
171	20240705	175800	1054326710	16840	16840	16840	16840	0
172	20240705	175700	1054326710	16840	16840	16840	16840	0
173	20240705	175600	1054326710	16840	16840	16840	16840	0
174	20240705	175500	1054326710	16840	16840	16840	16840	0
175	20240705	175400	1054326710	16840	16840	16840	16840	0
176	20240705	175300	1054326710	16840	16840	16840	16840	0
177	20240705	175200	1054326710	16840	16840	16840	16840	0
178	20240705	175100	1054326710	16840	16840	16840	16840	0
179	20240705	175000	1054326710	16840	16840	16840	16840	0
180	20240705	174900	1054326710	16840	16840	16840	16840	0
181	20240705	174800	1054326710	16840	16840	16840	16840	0
182	20240705	174700	1054326710	16840	16840	16840	16840	2514
183	20240705	174600	1054326710	16840	16840	16840	16840	0
184	20240705	174500	1054326710	16840	16840	16840	16840	0
185	20240705	174400	1054326710	16840	16840	16840	16840	0
186	20240705	174300	1054326710	16840	16840	16840	16840	0
187	20240705	174200	1054326710	16840	16840	16840	16840	0
188	20240705	174100	1054326710	16840	16840	16840	16840	0
189	20240705	174000	1054326710	16840	16840	16840	16840	0
190	20240705	173900	1054326710	16840	16840	16840	16840	0
191	20240705	173800	1054326710	16840	16840	16840	16840	0
192	20240705	173700	1054326710	16840	16840	16840	16840	0
193	20240705	173600	1054326710	16840	16840	16840	16840	0
194	20240705	173500	1054326710	16840	16840	16840	16840	0
195	20240705	173400	1054326710	16840	16840	16840	16840	0
196	20240705	173300	1054326710	16840	16840	16840	16840	0
197	20240705	173200	1054326710	16840	16840	16840	16840	0
198	20240705	173100	1054326710	16840	16840	16840	16840	0
199	20240705	173000	1054326710	16840	16840	16840	16840	0
200	20240705	172900	1054326710	16840	16840	16840	16840	0
201	20240705	172800	1054326710	16840	16840	16840	16840	0
202	20240705	172700	1054326710	16840	16840	16840	16840	0
203	20240705	172600	1054326710	16840	16840	16840	16840	0
204	20240705	172500	1054326710	16840	16840	16840	16840	0
205	20240705	172400	1054326710	16840	16840	16840	16840	0
206	20240705	172300	1054326710	16840	16840	16840	16840	0
207	20240705	172200	1054326710	16840	16840	16840	16840	0
208	20240705	172100	1054326710	16840	16840	16840	16840	0
209	20240705	172000	1054326710	16840	16840	16840	16840	0
210	20240705	171900	1054326710	16840	16840	16840	16840	0
211	20240705	171800	1054326710	16840	16840	16840	16840	0
212	20240705	171700	1054326710	16840	16840	16840	16840	2514
213	20240705	171600	1054326710	16840	16840	16840	16840	0
214	20240705	171500	1054326710	16840	16840	16840	16840	0
215	20240705	171400	1054326710	16840	16840	16840	16840	0
216	20240705	171300	1054326710	16840	16840	16840	16840	0
217	20240705	171200	1054326710	16840	16840	16840	16840	0
218	20240705	171100	1054326710	16840	16840	16840	16840	0
219	20240705	171000	1054326710	16840	16840	16840	16840	0
220	20240705	170900	1054326710	16840	16840	16840	16840	0
221	20240705	170800	1054326710	16840	16840	16840	16840	0
222	20240705	170700	1054326710	16840	16840	16840	16840	0
223	20240705	170600	1054326710	16840	16840	16840	16840	0
224	20240705	170500	1054326710	16840	16840	16840	16840	0
225	20240705	170400	1054326710	16840	16840	16840	16840	0
226	20240705	170300	1054326710	16840	16840	16840	16840	0
227	20240705	170200	1054326710	16840	16840	16840	16840	0
228	20240705	170100	1054326710	16840	16840	16840	16840	0
229	20240705	170000	1054326710	16840	16840	16840	16840	0
230	20240705	165900	1054326710	16840	16840	16840	16840	0
231	20240705	165800	1054326710	16840	16840	16840	16840	0
232	20240705	165700	1054326710	16840	16840	16840	16840	0
233	20240705	165600	1054326710	16840	16840	16840	16840	0
234	20240705	165500	1054326710	16840	16840	16840	16840	0
235	20240705	165400	1054326710	16840	16840	16840	16840	0
236	20240705	165300	1054326710	16840	16840	16840	16840	0
237	20240705	165200	1054326710	16840	16840	16840	16840	0
238	20240705	165100	1054326710	16840	16840	16840	16840	0
239	20240705	165000	1054326710	16840	16840	16840	16840	0
240	20240705	164900	1054326710	16840	16840	16840	16840	0
241	20240705	164800	1054326710	16840	16840	16840	16840	0
242	20240705	164700	1054326710	16840	16840	16840	16840	2514
243	20240705	164600	1054326710	16840	16840	16840	16840	0
244	20240705	164500	1054326710	16840	16840	16840	16840	0
245	20240705	164400	1054326710	16840	16840	16840	16840	0
246	20240705	164300	1054326710	16840	16840	16840	16840	0
247	20240705	164200	1054326710	16840	16840	16840	16840	0
248	20240705	164100	1054326710	16840	16840	16840	16840	0
249	20240705	164000	1054326710	16840	16840	16840	16840	0
250	20240705	163900	1054326710	16840	16840	16840	16840	0
251	20240705	163800	1054326710	16840	16840	16840	16840	0
252	20240705	163700	1054326710	16840	16840	16840	16840	0
253	20240705	163600	1054326710	16840	16840	16840	16840	0
254	20240705	163500	1054326710	16840	16840	16840	16840	0
255	20240705	163400	1054326710	16840	16840	16840	16840	0
256	20240705	163300	1054326710	16840	16840	16840	16840	0
257	20240705	163200	1054326710	16840	16840	16840	16840	0
258	20240705	163100	1054326710	16840	16840	16840	16840	0
259	20240705	163000	1054326710	16840	16840	16840	16840	0
260	20240705	162900	1054326710	16840	16840	16840	16840	0
261	20240705	162800	1054326710	16840	16840	16840	16840	0
262	20240705	162700	1054326710	16840	16840	16840	16840	0
263	20240705	162600	1054326710	16840	16840	16840	16840	0
264	20240705	162500	1054326710	16840	16840	16840	16840	0
265	20240705	162400	1054326710	16840	16840	16840	16840	0
266	20240705	162300	1054326710	16840	16840	16840	16840	0
267	20240705	162200	1054326710	16840	16840	16840	16840	0
268	20240705	162100	1054326710	16840	16840	16840	16840	0
269	20240705	162000	1054326710	16840	16840	16840	16840	0
270	20240705	161900	1054326710	16840	16840	16840	16840	0
271	20240705	161800	1054326710	16840	16840	16840	16840	0
272	20240705	161700	1054326710	16840	16840	16840	16840	2514
273	20240705	161600	1054326710	16840	16840	16840	16840	0
274	20240705	161500	1054326710	16840	16840	16840	16840	0
275	20240705	161400	1054326710	16840	16840	16840	16840	0
276	20240705	161300	1054326710	16840	16840	16840	16840	0
277	20240705	161200	1054326710	16840	16840	16840	16840	0
278	20240705	161100	1054326710	16840	16840	16840	16840	0
279	20240705	161000	1054326710	16840	16840	16840	16840	0
280	20240705	160900	1054326710	16840	16840	16840	16840	0
281	20240705	160800	1054326710	16840	16840	16840	16840	0
282	20240705	160700	1054326710	16840	16840	16840	16840	0
283	20240705	160600	1054326710	16840	16840	16840	16840	0
284	20240705	160500	1054326710	16840	16840	16840	16840	0
285	20240705	160400	1054326710	16840	16840	16840	16840	0
286	20240705	160300	1054326710	16840	16840	16840	16840	0
287	20240705	160200	1054326710	16840	16840	16840	16840	0
288	20240705	160100	1054326710	16840	16840	16840	16840	0
289	20240705	160000	1054326710	16840	16840	16840	16840	0
290	20240705	155900	1054326710	16840	16840	16840	16840	0
291	20240705	155800	1054326710	16840	16840	16840	16840	0
292	20240705	155700	1054326710	16840	16840	16840	16840	0
293	20240705	155600	1054326710	16840	16840	16840	16840	0
294	20240705	155500	1054326710	16840	16840	16840	16840	0
295	20240705	155400	1054326710	16840	16840	16840	16840	0
296	20240705	155300	1054326710	16840	16840	16840	16840	0
297	20240705	155200	1054326710	16840	16840	16840	16840	0
298	20240705	155100	1054326710	16840	16840	16840	16840	0
299	20240705	155000	1054326710	16840	16840	16840	16840	0
300	20240705	154900	1054326710	16840	16840	16840	16840	0
301	20240705	154800	1054326710	16840	16840	16840	16840	0
302	20240705	154700	1054326710	16840	16840	16840	16840	2514
303	20240705	154600	1054326710	16840	16840	16840	16840	0
304	20240705	154500	1054326710	16840	16840	16840	16840	0
305	20240705	154400	1054326710	16840	16840	16840	16840	0
306	20240705	154300	1054326710	16840	16840	16840	16840	0
307	20240705	154200	1054326710	16840	16840	16840	16840	0
308	20240705	154100	1054326710	16840	16840	16840	16840	0
309	20240705	154000	1054326710	16840	16840	16840	16840	0
310	20240705	153900	1054326710	16840	16840	16840	16840	0
311	20240705	153800	1054326710	16840	16840	16840	16840	0
312	20240705	153700	1054326710	16840	16840	16840	16840	0
313	20240705	153600	1054326710	16840	16840	16840	16840	0
314	20240705	153500	1054326710	16840	16840	16840	16840	0
315	20240705	153400	1054326710	16840	16840	16840	16840	0
316	20240705	153300	1054326710	16840	16840	16840	16840	0
317	20240705	153200	1054326710	16840	16840	16840	16840	0
318	20240705	153100	1054326710	16840	16840	16840	16840	0
319	20240705	153000	1054326710	16840	16840	16840	16840	2514
320	20240705	152900	1011990950	16840	16840	16840	16840	0
321	20240705	152800	1011990950	16840	16840	16840	16840	0
322	20240705	152700	1011990950	16840	16840	16840	16840	0
323	20240705	152600	1011990950	16840	16840	16840	16840	0
324	20240705	152500	1011990950	16840	16840	16840	16840	0
325	20240705	152400	1011990950	16840	16840	16840	16840	0
326	20240705	152300	1011990950	16840	16840	16840	16840	0
327	20240705	152200	1011990950	16840	16840	16840	16840	0
328	20240705	152100	1011990950	16840	16840	16840	16840	0
329	20240705	152000	1011990950	16840	16840	16840	16840	0
330	20240705	151900	1011990950	16840	16730	16840	16730	1072
331	20240705	151800	994006310	16730	16730	16730	16730	182
332	20240705	151700	990961450	16740	16740	16740	16730	212
333	20240705	151600	987413220	16730	16730	16730	16730	756
334	20240705	151500	974765340	16730	16740	16740	16730	312
335	20240705	151400	969544660	16750	16750	16750	16750	65
336	20240705	151300	968455910	16750	16750	16750	16750	0
337	20240705	151200	968455910	16750	16700	16750	16700	2395
338	20240705	151100	928447930	16700	16690	16700	16690	509
339	20240705	151000	919951810	16690	16690	16690	16680	993
340	20240705	150900	903378660	16680	16700	16700	16680	236
341	20240705	150800	899437990	16700	16750	16750	16700	1893
342	20240705	150700	867785260	16750	16770	16770	16750	548
343	20240705	150600	858600800	16780	16780	16780	16780	108
344	20240705	150500	856788560	16790	16800	16800	16790	671
345	20240705	150400	845518790	16800	16800	16800	16780	578
346	20240705	150300	835811060	16780	16850	16850	16780	1641
347	20240705	150200	808238160	16860	16850	16860	16850	291
348	20240705	150100	803334800	16850	16850	16850	16840	163
349	20240705	150000	800588950	16840	16840	16840	16830	28
350	20240705	145900	800117440	16840	16840	16850	16840	159
351	20240705	145800	797439860	16850	16850	16860	16850	95
352	20240705	145700	795839100	16850	16860	16860	16850	91
353	20240705	145600	794305700	16860	16850	16860	16850	8
354	20240705	145500	794170890	16850	16850	16860	16850	123
355	20240705	145400	792098330	16850	16850	16860	16850	102
356	20240705	145300	790379620	16850	16850	16850	16850	82
357	20240705	145200	788997920	16870	16870	16870	16860	98
358	20240705	145100	787345580	16870	16850	16880	16850	32
359	20240705	145000	786806330	16890	16850	16890	16850	111
360	20240705	144900	784935940	16850	16860	16890	16850	490
361	20240705	144800	776668430	16870	16860	16870	16860	134
362	20240705	144700	774409170	16870	16860	16870	16860	320
363	20240705	144600	769013060	16860	16850	16860	16850	155
364	20240705	144500	766401300	16850	16850	16850	16850	150
365	20240705	144400	763873800	16850	16850	16860	16850	96
366	20240705	144300	762256180	16860	16850	16860	16850	102
367	20240705	144200	760537460	16860	16850	16870	16850	190
368	20240705	144100	757335030	16850	16860	16870	16850	311
369	20240705	144000	752093100	16860	16850	16860	16850	243
370	20240705	143900	747997940	16850	16840	16850	16840	94
371	20240705	143800	746414970	16840	16840	16840	16840	6
372	20240705	143700	746313930	16830	16830	16830	16830	150
373	20240705	143600	743789430	16830	16830	16830	16830	0
374	20240705	143500	743789430	16830	16830	16830	16820	136
375	20240705	143400	741501840	16810	16840	16840	16810	300
376	20240705	143300	736455030	16840	16840	16860	16840	298
377	20240705	143200	731435310	16860	16840	16860	16840	166
378	20240705	143100	728639770	16830	16830	16830	16830	91
379	20240705	143000	727108240	16830	16830	16830	16830	46
380	20240705	142900	726334060	16810	16820	16820	16810	100
381	20240705	142800	724652150	16820	16820	16820	16820	0
382	20240705	142700	724652150	16820	16820	16830	16820	145
383	20240705	142600	722212280	16820	16830	16830	16820	193
384	20240705	142500	718965020	16830	16820	16830	16820	186
385	20240705	142400	715836350	16830	16830	16830	16830	5
386	20240705	142300	715752200	16830	16820	16830	16820	97
387	20240705	142200	714119740	16820	16820	16820	16820	18
388	20240705	142100	713816980	16820	16810	16820	16810	192
389	20240705	142000	710588540	16810	16820	16820	16810	150
390	20240705	141900	708066120	16830	16830	16830	16830	5
391	20240705	141800	707981970	16820	16830	16830	16820	281
392	20240705	141700	703253740	16840	16810	16840	16810	196
393	20240705	141600	699958880	16810	16810	16830	16800	28
394	20240705	141500	699488090	16840	16810	16840	16810	106
395	20240705	141400	697706100	16840	16870	16870	16820	191
396	20240705	141300	694487640	16870	16870	16870	16870	71
397	20240705	141200	693289870	16870	16850	16870	16850	342
398	20240705	141100	687527150	16850	16850	16850	16840	160
399	20240705	141000	684831710	16870	16860	16870	16860	216
400	20240705	140900	681189300	16860	16850	16860	16850	170
401	20240705	140800	678323850	16850	16850	16850	16850	139
402	20240705	140700	675981700	16840	16840	16840	16840	9
403	20240705	140600	675830140	16840	16840	16840	16840	90
404	20240705	140500	674314540	16840	16840	16840	16840	5
405	20240705	140400	674230340	16830	16810	16830	16810	68
406	20240705	140300	673085940	16810	16780	16820	16780	1051
407	20240705	140200	655433660	16780	16780	16780	16780	15
408	20240705	140100	655181960	16800	16800	16800	16800	0
409	20240705	140000	655181960	16800	16860	16860	16750	1190
410	20240705	135900	635180100	16860	16870	16880	16850	77
411	20240705	135800	633881760	16870	16870	16880	16870	222
412	20240705	135700	630136560	16880	16880	16890	16880	181
413	20240705	135600	627081270	16870	16870	16870	16870	55
414	20240705	135500	626153420	16880	16870	16880	16870	132
415	20240705	135400	623926560	16880	16840	16880	16840	54
416	20240705	135300	623016650	16830	16820	16840	16820	93
417	20240705	135200	621451730	16820	16810	16820	16810	103
418	20240705	135100	619719930	16800	16800	16800	16800	1
419	20240705	135000	619703130	16800	16800	16800	16800	57
420	20240705	134900	618745530	16800	16790	16800	16790	699
421	20240705	134800	607002350	16790	16790	16790	16790	6
422	20240705	134700	606901610	16790	16790	16790	16790	7
423	20240705	134600	606784080	16790	16790	16790	16790	16
424	20240705	134500	606515440	16800	16800	16800	16800	0
425	20240705	134400	606515440	16800	16770	16800	16770	399
426	20240705	134300	599814200	16760	16760	16760	16760	10
427	20240705	134200	599646600	16770	16770	16770	16770	94
428	20240705	134100	598070220	16770	16770	16770	16770	6
429	20240705	134000	597969600	16770	16770	16770	16770	10
430	20240705	133900	597801900	16770	16770	16770	16770	0
431	20240705	133800	597801900	16770	16770	16770	16770	165
432	20240705	133700	595034850	16750	16750	16750	16750	0
433	20240705	133600	595034850	16750	16770	16770	16750	7
434	20240705	133500	594917480	16750	16750	16750	16750	0
435	20240705	133400	594917480	16750	16780	16780	16750	123
436	20240705	133300	592856680	16800	16760	16800	16760	305
437	20240705	133200	587744840	16760	16760	16760	16760	0
438	20240705	133100	587744840	16760	16760	16760	16760	0
439	20240705	133000	587744840	16760	16760	16760	16760	5
440	20240705	132900	587661040	16760	16760	16760	16760	0
441	20240705	132800	587661040	16760	16760	16760	16760	6
442	20240705	132700	587560480	16750	16750	16750	16750	150
443	20240705	132600	585047980	16750	16750	16750	16750	0
444	20240705	132500	585047980	16750	16750	16750	16750	6
445	20240705	132400	584947480	16720	16730	16730	16720	44
446	20240705	132300	584211530	16730	16730	16730	16730	35
447	20240705	132200	583625980	16750	16750	16750	16750	5
448	20240705	132100	583542230	16750	16750	16750	16750	16
449	20240705	132000	583274230	16760	16800	16800	16760	49
450	20240705	131900	582452800	16770	16760	16800	16760	102
451	20240705	131800	580739960	16790	16790	16790	16790	0
452	20240705	131700	580739960	16790	16750	16790	16750	306
453	20240705	131600	575604240	16750	16750	16750	16750	0
454	20240705	131500	575604240	16750	16750	16750	16750	0
455	20240705	131400	575604240	16750	16750	16750	16750	6
456	20240705	131300	575503740	16740	16740	16740	16740	0
457	20240705	131200	575503740	16740	16740	16740	16740	0
458	20240705	131100	575503740	16740	16750	16750	16740	57
459	20240705	131000	574549500	16740	16740	16740	16740	0
460	20240705	130900	574549500	16740	16740	16740	16740	3
461	20240705	130800	574499280	16740	16740	16740	16740	48
462	20240705	130700	573695760	16750	16750	16750	16750	0
463	20240705	130600	573695760	16750	16740	16770	16740	3
464	20240705	130500	573645500	16780	16780	16780	16780	0
465	20240705	130400	573645500	16780	16780	16780	16780	0
466	20240705	130300	573645500	16780	16750	16780	16750	133
467	20240705	130200	571416300	16780	16780	16780	16780	0
468	20240705	130100	571416300	16780	16750	16780	16750	13
469	20240705	130000	571198480	16740	16740	16740	16740	0
470	20240705	125900	571198480	16740	16740	16740	16740	100
471	20240705	125800	569524480	16750	16750	16780	16750	9
472	20240705	125700	569373580	16750	16750	16750	16750	0
473	20240705	125600	569373580	16750	16750	16770	16750	42
474	20240705	125500	568669690	16770	16740	16770	16740	7
475	20240705	125400	568552430	16760	16760	16760	16750	24
476	20240705	125300	568150410	16770	16770	16770	16770	101
477	20240705	125200	566456640	16770	16760	16770	16760	9
478	20240705	125100	566305730	16750	16750	16750	16750	1
479	20240705	125000	566288980	16750	16750	16750	16750	1
480	20240705	124900	566272230	16750	16750	16750	16750	1
481	20240705	124800	566255480	16770	16750	16770	16740	123
482	20240705	124700	564194650	16760	16780	16780	16760	23
483	20240705	124600	563809150	16770	16770	16770	16770	11
484	20240705	124500	563624680	16770	16770	16770	16770	0
485	20240705	124400	563624680	16770	16740	16770	16740	85
486	20240705	124300	562201720	16740	16740	16740	16740	1
487	20240705	124200	562184980	16740	16730	16740	16730	46
488	20240705	124100	561415380	16730	16730	16730	16730	2
489	20240705	124000	561381920	16720	16720	16720	16720	0
490	20240705	123900	561381920	16720	16720	16720	16720	2
491	20240705	123800	561348480	16710	16710	16710	16710	357
492	20240705	123700	555383010	16720	16730	16730	16720	5
493	20240705	123600	555299380	16740	16740	16740	16740	9
494	20240705	123500	555148720	16730	16730	16730	16730	0
495	20240705	123400	555148720	16730	16730	16730	16730	2
496	20240705	123300	555115260	16720	16720	16720	16720	0
497	20240705	123200	555115260	16720	16720	16720	16720	27
498	20240705	123100	554663820	16720	16720	16720	16720	6
499	20240705	123000	554563500	16720	16720	16720	16720	0
500	20240705	122900	554563500	16720	16720	16720	16720	0
501	20240705	122800	554563500	16720	16710	16720	16710	143
502	20240705	122700	552172570	16700	16750	16750	16700	502
503	20240705	122600	543781800	16750	16750	16750	16750	6
504	20240705	122500	543681300	16770	16760	16770	16760	7
505	20240705	122400	543563920	16770	16770	16770	16770	0
506	20240705	122300	543563920	16770	16750	16770	16750	175
507	20240705	122200	540630920	16760	16750	16760	16750	2
508	20240705	122100	540597410	16760	16760	16760	16760	0
509	20240705	122000	540597410	16760	16750	16760	16750	6
510	20240705	121900	540496900	16740	16740	16740	16740	1
511	20240705	121800	540480160	16750	16750	16750	16750	1
512	20240705	121700	540463410	16760	16740	16760	16740	17
513	20240705	121600	540178510	16760	16760	16760	16760	18
514	20240705	121500	539876830	16770	16770	16770	16770	8
515	20240705	121400	539742670	16760	16760	16760	16760	33
516	20240705	121300	539189590	16750	16750	16750	16750	0
517	20240705	121200	539189590	16750	16750	16750	16750	10
518	20240705	121100	539022090	16750	16750	16760	16750	98
519	20240705	121000	537380530	16760	16750	16760	16750	101
520	20240705	120900	535688770	16750	16750	16750	16750	6
521	20240705	120800	535588270	16750	16750	16750	16750	0
522	20240705	120700	535588270	16750	16740	16750	16740	314
523	20240705	120600	530328780	16750	16750	16750	16750	0
524	20240705	120500	530328780	16750	16750	16750	16750	0
525	20240705	120400	530328780	16750	16740	16750	16740	7
526	20240705	120300	530211590	16740	16740	16740	16740	111
527	20240705	120200	528353450	16740	16740	16740	16740	0
528	20240705	120100	528353450	16740	16730	16740	16730	95
529	20240705	120000	526764090	16730	16730	16730	16730	0
530	20240705	115900	526764090	16730	16730	16730	16730	0
531	20240705	115800	526764090	16730	16730	16730	16730	6
532	20240705	115700	526663710	16730	16730	16730	16730	15
533	20240705	115600	526412760	16720	16720	16720	16720	49
534	20240705	115500	525593480	16720	16720	16720	16720	100
535	20240705	115400	523921480	16710	16710	16710	16710	0
536	20240705	115300	523921480	16710	16700	16710	16700	205
537	20240705	115200	520496930	16700	16710	16710	16700	382
538	20240705	115100	514116660	16700	16700	16700	16700	0
539	20240705	115000	514116660	16700	16700	16700	16700	1
540	20240705	114900	514099960	16700	16710	16710	16700	110
541	20240705	114800	512262910	16710	16710	16710	16710	2
542	20240705	114700	512229490	16710	16710	16710	16680	29
543	20240705	114600	511745060	16710	16740	16740	16710	400
544	20240705	114500	505059830	16740	16740	16740	16740	2
545	20240705	114400	505026350	16740	16740	16740	16740	0
546	20240705	114300	505026350	16740	16740	16740	16740	156
547	20240705	114200	502414910	16750	16750	16750	16750	6
548	20240705	114100	502314410	16750	16750	16750	16750	0
549	20240705	114000	502314410	16750	16750	16750	16750	4
550	20240705	113900	502247410	16760	16760	16760	16750	34
551	20240705	113800	501677710	16750	16750	16760	16740	38
552	20240705	113700	501041100	16740	16730	16750	16720	97
553	20240705	113600	499417500	16710	16710	16710	16710	3
554	20240705	113500	499367370	16710	16710	16710	16710	18
555	20240705	113400	499066590	16700	16700	16700	16690	16
556	20240705	113300	498799460	16690	16700	16700	16690	65
557	20240705	113200	497713990	16700	16690	16700	16690	17
558	20240705	113100	497430250	16690	16690	16690	16690	7
559	20240705	113000	497313420	16690	16690	16690	16690	1
560	20240705	112900	497296730	16690	16680	16690	16680	34
561	20240705	112800	496729280	16660	16680	16680	16660	122
562	20240705	112700	494695310	16690	16690	16690	16690	0
563	20240705	112600	494695310	16690	16690	16690	16690	45
564	20240705	112500	493944260	16690	16690	16690	16690	0
565	20240705	112400	493944260	16690	16690	16690	16690	209
566	20240705	112300	490456050	16690	16690	16690	16690	6
567	20240705	112200	490355910	16690	16690	16690	16690	0
568	20240705	112100	490355910	16690	16690	16690	16690	27
569	20240705	112000	489905280	16680	16680	16680	16680	0
570	20240705	111900	489905280	16680	16690	16690	16680	451
571	20240705	111800	482378190	16690	16690	16690	16690	5
572	20240705	111700	482294740	16690	16690	16690	16690	12
573	20240705	111600	482094460	16700	16700	16700	16700	0
574	20240705	111500	482094460	16700	16690	16700	16680	26
575	20240705	111400	481660350	16700	16700	16700	16700	0
576	20240705	111300	481660350	16700	16680	16700	16680	8
577	20240705	111200	481526830	16680	16690	16700	16680	3
578	20240705	111100	481476760	16690	16690	16690	16690	20
579	20240705	111000	481142960	16700	16700	16700	16700	8
580	20240705	110900	481009360	16690	16700	16700	16690	11
581	20240705	110800	480825760	16700	16700	16700	16700	3
582	20240705	110700	480775660	16710	16710	16710	16710	6
583	20240705	110600	480675400	16710	16700	16710	16700	9
584	20240705	110500	480525060	16700	16700	16710	16700	12
585	20240705	110400	480324650	16700	16700	16700	16700	5
586	20240705	110300	480241150	16710	16700	16750	16700	37
587	20240705	110200	479623140	16700	16720	16790	16700	20
588	20240705	110100	479288090	16720	16720	16720	16720	2
589	20240705	110000	479254650	16720	16720	16720	16720	0
590	20240705	105900	479254650	16720	16720	16720	16720	25
591	20240705	105800	478836650	16720	16720	16720	16720	163
592	20240705	105700	476111290	16720	16720	16720	16720	0
593	20240705	105600	476111290	16720	16740	16740	16720	1945
594	20240705	105500	443589840	16730	16730	16730	16730	1
595	20240705	105400	443573110	16750	16750	16750	16750	6
596	20240705	105300	443472610	16750	16750	16750	16750	0
597	20240705	105200	443472610	16750	16750	16750	16750	0
598	20240705	105100	443472610	16750	16690	16750	16690	177
599	20240705	105000	440512750	16690	16690	16690	16690	0
600	20240705	104900	440512750	16690	16690	16690	16690	0
601	20240705	104800	440512750	16690	16690	16690	16690	10
602	20240705	104700	440345850	16690	16690	16690	16690	0
603	20240705	104600	440345850	16690	16690	16690	16690	0
604	20240705	104500	440345850	16690	16670	16690	16670	19
605	20240705	104400	440028760	16650	16660	16690	16650	774
606	20240705	104300	427139790	16670	16690	16720	16670	490
607	20240705	104200	418970710	16690	16690	16690	16690	44
608	20240705	104100	418236350	16680	16680	16680	16680	0
609	20240705	104000	418236350	16680	16680	16680	16680	2
610	20240705	103900	418202990	16680	16690	16690	16680	54
611	20240705	103800	417302200	16690	16690	16690	16690	0
612	20240705	103700	417302200	16690	16690	16690	16690	5
613	20240705	103600	417218750	16680	16680	16680	16680	0
614	20240705	103500	417218750	16680	16690	16690	16680	44
615	20240705	103400	416484770	16690	16690	16690	16690	11
616	20240705	103300	416301180	16690	16690	16690	16690	3
617	20240705	103200	416251110	16710	16700	16710	16700	400
618	20240705	103100	409571050	16700	16710	16710	16700	430
619	20240705	103000	402385760	16730	16750	16750	16730	44
620	20240705	102900	401649510	16780	16750	16780	16750	3
621	20240705	102800	401599230	16750	16750	16750	16750	6
622	20240705	102700	401498730	16780	16770	16780	16760	1486
623	20240705	102600	376567410	16780	16780	16780	16780	6
624	20240705	102500	376466730	16770	16770	16770	16770	0
625	20240705	102400	376466730	16770	16770	16770	16770	1
626	20240705	102300	376449960	16790	16790	16790	16790	0
627	20240705	102200	376449960	16790	16790	16790	16790	0
628	20240705	102100	376449960	16790	16740	16790	16740	517
629	20240705	102000	367790190	16740	16740	16740	16740	2
630	20240705	101900	367756710	16740	16730	16740	16730	678
631	20240705	101800	356411640	16730	16730	16730	16730	6
632	20240705	101700	356311260	16730	16730	16730	16730	0
633	20240705	101600	356311260	16730	16730	16730	16730	275
634	20240705	101500	351710510	16750	16730	16750	16730	501
635	20240705	101400	343318780	16750	16740	16750	16730	370
636	20240705	101300	337125480	16710	16740	16740	16710	110
637	20240705	101200	335286390	16740	16730	16740	16730	122
638	20240705	101100	333244220	16740	16730	16740	16730	11
639	20240705	101000	333060180	16730	16730	16730	16730	11
640	20240705	100900	332876150	16750	16750	16750	16750	0
641	20240705	100800	332876150	16750	16730	16750	16730	2
642	20240705	100700	332842670	16750	16730	16750	16730	3
643	20240705	100600	332792460	16750	16750	16750	16730	81
644	20240705	100500	331436050	16760	16790	16790	16760	111
645	20240705	100400	329574730	16820	16800	16820	16800	31
646	20240705	100300	329053330	16800	16800	16800	16800	94
647	20240705	100200	327474130	16800	16790	16800	16790	72
648	20240705	100100	326264940	16800	16800	16800	16800	0
649	20240705	100000	326264940	16800	16760	16800	16760	233
650	20240705	095900	322355240	16760	16750	16760	16750	37
651	20240705	095800	321735430	16750	16750	16750	16750	0
652	20240705	095700	321735430	16750	16720	16750	16720	143
653	20240705	095600	319343830	16750	16790	16790	16690	1623
654	20240705	095500	292225770	16800	16780	16800	16780	311
655	20240705	095400	287004480	16790	16790	16790	16790	5
656	20240705	095300	286920530	16790	16790	16790	16790	0
657	20240705	095200	286920530	16790	16790	16790	16790	0
658	20240705	095100	286920530	16790	16720	16790	16720	214
659	20240705	095000	283342030	16740	16720	16790	16720	3
660	20240705	094900	283291780	16790	16790	16790	16790	5
661	20240705	094800	283207830	16790	16730	16790	16680	1501
662	20240705	094700	258141290	16790	16790	16790	16790	0
663	20240705	094600	258141290	16790	16790	16790	16790	6
664	20240705	094500	258040550	16710	16710	16710	16710	0
665	20240705	094400	258040550	16710	16710	16710	16710	1
666	20240705	094300	258023840	16790	16780	16790	16780	7
667	20240705	094200	257906320	16790	16730	16800	16730	103
668	20240705	094100	256177060	16710	16790	16790	16710	56
669	20240705	094000	255236900	16680	16740	16800	16650	4515
670	20240705	093900	179709900	16740	16740	16740	16740	90
671	20240705	093800	178203300	16740	16740	16740	16740	6
672	20240705	093700	178102860	16710	16710	16710	16710	0
673	20240705	093600	178102860	16710	16710	16710	16710	0
674	20240705	093500	178102860	16710	16710	16710	16710	0
675	20240705	093400	178102860	16710	16700	16740	16700	104
676	20240705	093300	176364450	16710	16710	16710	16710	21
677	20240705	093200	176013540	16720	16720	16720	16720	50
678	20240705	093100	175177540	16720	16720	16720	16720	0
679	20240705	093000	175177540	16720	16720	16720	16720	5
680	20240705	092900	175093940	16710	16710	16710	16710	0
681	20240705	092800	175093940	16710	16740	16740	16710	155
682	20240705	092700	172503730	16750	16750	16750	16750	45
683	20240705	092600	171749980	16750	16750	16750	16750	10
684	20240705	092500	171582480	16790	16660	16790	16660	191
685	20240705	092400	168388010	16640	16640	16640	16640	70
686	20240705	092300	167223210	16560	16590	16590	16560	1485
687	20240705	092200	142627940	16580	16590	16590	16580	181
688	20240705	092100	139626130	16580	16590	16590	16580	90
689	20240705	092000	138133860	16640	16640	16640	16640	49
690	20240705	091900	137318500	16580	16580	16580	16580	28
691	20240705	091800	136854260	16580	16580	16580	16580	1429
692	20240705	091700	113161440	16590	16600	16600	16590	412
693	20240705	091600	106322540	16600	16630	16630	16600	1010
694	20240705	091500	89550620	16640	16640	16640	16640	1
695	20240705	091400	89533980	16640	16640	16640	16640	16
696	20240705	091300	89267740	16630	16720	16720	16630	3000
697	20240705	091200	39279370	16710	16710	16710	16710	43
698	20240705	091100	38560840	16740	16740	16750	16740	432
699	20240705	091000	31329100	16750	16790	16790	16750	682
700	20240705	090900	19905160	16790	16790	16790	16790	639
701	20240705	090800	9176350	16790	16790	16790	16790	1
702	20240705	090700	9159560	16740	16740	16740	16740	0
703	20240705	090600	9159560	16740	16740	16740	16740	0
704	20240705	090500	9159560	16740	16740	16740	16740	12
705	20240705	090400	8958680	16690	16690	16690	16690	10
706	20240705	090300	8791780	16690	16680	16720	16680	416
707	20240705	090200	1849800	16660	16660	16660	16660	81
708	20240705	090100	500340	16660	16690	16690	16660	22
709	20240705	090000	133520	16690	16690	16690	16690	8