KissMeData/271980/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211000	80612440	15620	15620	15620	15620	116
3	20240710	210900	80612440	15620	15620	15620	15620	0
4	20240710	210800	80612440	15620	15620	15620	15620	0
5	20240710	210700	80612440	15620	15620	15620	15620	0
6	20240710	210600	80612440	15620	15620	15620	15620	0
7	20240710	210500	80612440	15620	15620	15620	15620	0
8	20240710	210400	80612440	15620	15620	15620	15620	0
9	20240710	210300	80612440	15620	15620	15620	15620	0
10	20240710	210200	80612440	15620	15620	15620	15620	0
11	20240710	210100	80612440	15620	15620	15620	15620	0
12	20240710	210000	80612440	15620	15620	15620	15620	0
13	20240710	205900	80612440	15620	15620	15620	15620	0
14	20240710	205800	80612440	15620	15620	15620	15620	0
15	20240710	205700	80612440	15620	15620	15620	15620	0
16	20240710	205600	80612440	15620	15620	15620	15620	0
17	20240710	205500	80612440	15620	15620	15620	15620	0
18	20240710	205400	80612440	15620	15620	15620	15620	0
19	20240710	205300	80612440	15620	15620	15620	15620	0
20	20240710	205200	80612440	15620	15620	15620	15620	0
21	20240710	205100	80612440	15620	15620	15620	15620	0
22	20240710	205000	80612440	15620	15620	15620	15620	0
23	20240710	204900	80612440	15620	15620	15620	15620	0
24	20240710	204800	80612440	15620	15620	15620	15620	0
25	20240710	204700	80612440	15620	15620	15620	15620	0
26	20240710	204600	80612440	15620	15620	15620	15620	0
27	20240710	204500	80612440	15620	15620	15620	15620	0
28	20240710	204400	80612440	15620	15620	15620	15620	0
29	20240710	204300	80612440	15620	15620	15620	15620	0
30	20240710	204200	80612440	15620	15620	15620	15620	0
31	20240710	204100	80612440	15620	15620	15620	15620	0
32	20240710	204000	80612440	15620	15620	15620	15620	116
33	20240710	203900	80612440	15620	15620	15620	15620	0
34	20240710	203800	80612440	15620	15620	15620	15620	0
35	20240710	203700	80612440	15620	15620	15620	15620	0
36	20240710	203600	80612440	15620	15620	15620	15620	0
37	20240710	203500	80612440	15620	15620	15620	15620	0
38	20240710	203400	80612440	15620	15620	15620	15620	0
39	20240710	203300	80612440	15620	15620	15620	15620	0
40	20240710	203200	80612440	15620	15620	15620	15620	0
41	20240710	203100	80612440	15620	15620	15620	15620	0
42	20240710	203000	80612440	15620	15620	15620	15620	0
43	20240710	202900	80612440	15620	15620	15620	15620	0
44	20240710	202800	80612440	15620	15620	15620	15620	0
45	20240710	202700	80612440	15620	15620	15620	15620	0
46	20240710	202600	80612440	15620	15620	15620	15620	0
47	20240710	202500	80612440	15620	15620	15620	15620	0
48	20240710	202400	80612440	15620	15620	15620	15620	0
49	20240710	202300	80612440	15620	15620	15620	15620	0
50	20240710	202200	80612440	15620	15620	15620	15620	0
51	20240710	202100	80612440	15620	15620	15620	15620	0
52	20240710	202000	80612440	15620	15620	15620	15620	0
53	20240710	201900	80612440	15620	15620	15620	15620	0
54	20240710	201800	80612440	15620	15620	15620	15620	0
55	20240710	201700	80612440	15620	15620	15620	15620	0
56	20240710	201600	80612440	15620	15620	15620	15620	0
57	20240710	201500	80612440	15620	15620	15620	15620	0
58	20240710	201400	80612440	15620	15620	15620	15620	0
59	20240710	201300	80612440	15620	15620	15620	15620	0
60	20240710	201200	80612440	15620	15620	15620	15620	0
61	20240710	201100	80612440	15620	15620	15620	15620	0
62	20240710	201000	80612440	15620	15620	15620	15620	116
63	20240710	200900	80612440	15620	15620	15620	15620	0
64	20240710	200800	80612440	15620	15620	15620	15620	0
65	20240710	200700	80612440	15620	15620	15620	15620	0
66	20240710	200600	80612440	15620	15620	15620	15620	0
67	20240710	200500	80612440	15620	15620	15620	15620	0
68	20240710	200400	80612440	15620	15620	15620	15620	0
69	20240710	200300	80612440	15620	15620	15620	15620	0
70	20240710	200200	80612440	15620	15620	15620	15620	0
71	20240710	200100	80612440	15620	15620	15620	15620	0
72	20240710	200000	80612440	15620	15620	15620	15620	0
73	20240710	195900	80612440	15620	15620	15620	15620	0
74	20240710	195800	80612440	15620	15620	15620	15620	0
75	20240710	195700	80612440	15620	15620	15620	15620	0
76	20240710	195600	80612440	15620	15620	15620	15620	0
77	20240710	195500	80612440	15620	15620	15620	15620	0
78	20240710	195400	80612440	15620	15620	15620	15620	0
79	20240710	195300	80612440	15620	15620	15620	15620	0
80	20240710	195200	80612440	15620	15620	15620	15620	0
81	20240710	195100	80612440	15620	15620	15620	15620	0
82	20240710	195000	80612440	15620	15620	15620	15620	0
83	20240710	194900	80612440	15620	15620	15620	15620	0
84	20240710	194800	80612440	15620	15620	15620	15620	0
85	20240710	194700	80612440	15620	15620	15620	15620	0
86	20240710	194600	80612440	15620	15620	15620	15620	0
87	20240710	194500	80612440	15620	15620	15620	15620	0
88	20240710	194400	80612440	15620	15620	15620	15620	0
89	20240710	194300	80612440	15620	15620	15620	15620	0
90	20240710	194200	80612440	15620	15620	15620	15620	0
91	20240710	194100	80612440	15620	15620	15620	15620	0
92	20240710	194000	80612440	15620	15620	15620	15620	116
93	20240710	193900	80612440	15620	15620	15620	15620	0
94	20240710	193800	80612440	15620	15620	15620	15620	0
95	20240710	193700	80612440	15620	15620	15620	15620	0
96	20240710	193600	80612440	15620	15620	15620	15620	0
97	20240710	193500	80612440	15620	15620	15620	15620	0
98	20240710	193400	80612440	15620	15620	15620	15620	0
99	20240710	193300	80612440	15620	15620	15620	15620	0
100	20240710	193200	80612440	15620	15620	15620	15620	0
101	20240710	193100	80612440	15620	15620	15620	15620	0
102	20240710	193000	80612440	15620	15620	15620	15620	0
103	20240710	192900	80612440	15620	15620	15620	15620	0
104	20240710	192800	80612440	15620	15620	15620	15620	0
105	20240710	192700	80612440	15620	15620	15620	15620	0
106	20240710	192600	80612440	15620	15620	15620	15620	0
107	20240710	192500	80612440	15620	15620	15620	15620	0
108	20240710	192400	80612440	15620	15620	15620	15620	0
109	20240710	192300	80612440	15620	15620	15620	15620	0
110	20240710	192200	80612440	15620	15620	15620	15620	0
111	20240710	192100	80612440	15620	15620	15620	15620	0
112	20240710	192000	80612440	15620	15620	15620	15620	0
113	20240710	191900	80612440	15620	15620	15620	15620	0
114	20240710	191800	80612440	15620	15620	15620	15620	0
115	20240710	191700	80612440	15620	15620	15620	15620	0
116	20240710	191600	80612440	15620	15620	15620	15620	0
117	20240710	191500	80612440	15620	15620	15620	15620	0
118	20240710	191400	80612440	15620	15620	15620	15620	0
119	20240710	191300	80612440	15620	15620	15620	15620	0
120	20240710	191200	80612440	15620	15620	15620	15620	0
121	20240710	191100	80612440	15620	15620	15620	15620	0
122	20240710	191000	80612440	15620	15620	15620	15620	116
123	20240710	190900	80612440	15620	15620	15620	15620	0
124	20240710	190800	80612440	15620	15620	15620	15620	0
125	20240710	190700	80612440	15620	15620	15620	15620	0
126	20240710	190600	80612440	15620	15620	15620	15620	0
127	20240710	190500	80612440	15620	15620	15620	15620	0
128	20240710	190400	80612440	15620	15620	15620	15620	0
129	20240710	190300	80612440	15620	15620	15620	15620	0
130	20240710	190200	80612440	15620	15620	15620	15620	0
131	20240710	190100	80612440	15620	15620	15620	15620	0
132	20240710	190000	80612440	15620	15620	15620	15620	0
133	20240710	185900	80612440	15620	15620	15620	15620	0
134	20240710	185800	80612440	15620	15620	15620	15620	0
135	20240710	185700	80612440	15620	15620	15620	15620	0
136	20240710	185600	80612440	15620	15620	15620	15620	0
137	20240710	185500	80612440	15620	15620	15620	15620	0
138	20240710	185400	80612440	15620	15620	15620	15620	0
139	20240710	185300	80612440	15620	15620	15620	15620	0
140	20240710	185200	80612440	15620	15620	15620	15620	0
141	20240710	185100	80612440	15620	15620	15620	15620	0
142	20240710	185000	80612440	15620	15620	15620	15620	0
143	20240710	184900	80612440	15620	15620	15620	15620	0
144	20240710	184800	80612440	15620	15620	15620	15620	0
145	20240710	184700	80612440	15620	15620	15620	15620	0
146	20240710	184600	80612440	15620	15620	15620	15620	0
147	20240710	184500	80612440	15620	15620	15620	15620	0
148	20240710	184400	80612440	15620	15620	15620	15620	0
149	20240710	184300	80612440	15620	15620	15620	15620	0
150	20240710	184200	80612440	15620	15620	15620	15620	0
151	20240710	184100	80612440	15620	15620	15620	15620	0
152	20240710	184000	80612440	15620	15620	15620	15620	116
153	20240710	183900	80612440	15620	15620	15620	15620	0
154	20240710	183800	80612440	15620	15620	15620	15620	0
155	20240710	183700	80612440	15620	15620	15620	15620	0
156	20240710	183600	80612440	15620	15620	15620	15620	0
157	20240710	183500	80612440	15620	15620	15620	15620	0
158	20240710	183400	80612440	15620	15620	15620	15620	0
159	20240710	183300	80612440	15620	15620	15620	15620	0
160	20240710	183200	80612440	15620	15620	15620	15620	0
161	20240710	183100	80612440	15620	15620	15620	15620	0
162	20240710	183000	80612440	15620	15620	15620	15620	0
163	20240710	182900	80612440	15620	15620	15620	15620	0
164	20240710	182800	80612440	15620	15620	15620	15620	0
165	20240710	182700	80612440	15620	15620	15620	15620	0
166	20240710	182600	80612440	15620	15620	15620	15620	0
167	20240710	182500	80612440	15620	15620	15620	15620	0
168	20240710	182400	80612440	15620	15620	15620	15620	0
169	20240710	182300	80612440	15620	15620	15620	15620	0
170	20240710	182200	80612440	15620	15620	15620	15620	0
171	20240710	182100	80612440	15620	15620	15620	15620	0
172	20240710	182000	80612440	15620	15620	15620	15620	0
173	20240710	181900	80612440	15620	15620	15620	15620	0
174	20240710	181800	80612440	15620	15620	15620	15620	0
175	20240710	181700	80612440	15620	15620	15620	15620	0
176	20240710	181600	80612440	15620	15620	15620	15620	0
177	20240710	181500	80612440	15620	15620	15620	15620	0
178	20240710	181400	80612440	15620	15620	15620	15620	0
179	20240710	181300	80612440	15620	15620	15620	15620	0
180	20240710	181200	80612440	15620	15620	15620	15620	0
181	20240710	181100	80612440	15620	15620	15620	15620	0
182	20240710	181000	80612440	15620	15620	15620	15620	116
183	20240710	180900	80612440	15620	15620	15620	15620	0
184	20240710	180800	80612440	15620	15620	15620	15620	0
185	20240710	180700	80612440	15620	15620	15620	15620	0
186	20240710	180600	80612440	15620	15620	15620	15620	0
187	20240710	180500	80612440	15620	15620	15620	15620	0
188	20240710	180400	80612440	15620	15620	15620	15620	0
189	20240710	180300	80612440	15620	15620	15620	15620	0
190	20240710	180200	80612440	15620	15620	15620	15620	0
191	20240710	180100	80612440	15620	15620	15620	15620	0
192	20240710	180000	80612440	15620	15620	15620	15620	0
193	20240710	175900	80612440	15620	15620	15620	15620	0
194	20240710	175800	80612440	15620	15620	15620	15620	0
195	20240710	175700	80612440	15620	15620	15620	15620	0
196	20240710	175600	80612440	15620	15620	15620	15620	0
197	20240710	175500	80612440	15620	15620	15620	15620	0
198	20240710	175400	80612440	15620	15620	15620	15620	0
199	20240710	175300	80612440	15620	15620	15620	15620	0
200	20240710	175200	80612440	15620	15620	15620	15620	0
201	20240710	175100	80612440	15620	15620	15620	15620	0
202	20240710	175000	80612440	15620	15620	15620	15620	0
203	20240710	174900	80612440	15620	15620	15620	15620	0
204	20240710	174800	80612440	15620	15620	15620	15620	0
205	20240710	174700	80612440	15620	15620	15620	15620	0
206	20240710	174600	80612440	15620	15620	15620	15620	0
207	20240710	174500	80612440	15620	15620	15620	15620	0
208	20240710	174400	80612440	15620	15620	15620	15620	0
209	20240710	174300	80612440	15620	15620	15620	15620	0
210	20240710	174200	80612440	15620	15620	15620	15620	0
211	20240710	174100	80612440	15620	15620	15620	15620	0
212	20240710	174000	80612440	15620	15620	15620	15620	116
213	20240710	173900	80612440	15620	15620	15620	15620	0
214	20240710	173800	80612440	15620	15620	15620	15620	0
215	20240710	173700	80612440	15620	15620	15620	15620	0
216	20240710	173600	80612440	15620	15620	15620	15620	0
217	20240710	173500	80612440	15620	15620	15620	15620	0
218	20240710	173400	80612440	15620	15620	15620	15620	0
219	20240710	173300	80612440	15620	15620	15620	15620	0
220	20240710	173200	80612440	15620	15620	15620	15620	0
221	20240710	173100	80612440	15620	15620	15620	15620	0
222	20240710	173000	80612440	15620	15620	15620	15620	0
223	20240710	172900	80612440	15620	15620	15620	15620	0
224	20240710	172800	80612440	15620	15620	15620	15620	0
225	20240710	172700	80612440	15620	15620	15620	15620	0
226	20240710	172600	80612440	15620	15620	15620	15620	0
227	20240710	172500	80612440	15620	15620	15620	15620	0
228	20240710	172400	80612440	15620	15620	15620	15620	0
229	20240710	172300	80612440	15620	15620	15620	15620	0
230	20240710	172200	80612440	15620	15620	15620	15620	0
231	20240710	172100	80612440	15620	15620	15620	15620	0
232	20240710	172000	80612440	15620	15620	15620	15620	0
233	20240710	171900	80612440	15620	15620	15620	15620	0
234	20240710	171800	80612440	15620	15620	15620	15620	0
235	20240710	171700	80612440	15620	15620	15620	15620	0
236	20240710	171600	80612440	15620	15620	15620	15620	0
237	20240710	171500	80612440	15620	15620	15620	15620	0
238	20240710	171400	80612440	15620	15620	15620	15620	0
239	20240710	171300	80612440	15620	15620	15620	15620	0
240	20240710	171200	80612440	15620	15620	15620	15620	0
241	20240710	171100	80612440	15620	15620	15620	15620	0
242	20240710	171000	80612440	15620	15620	15620	15620	116
243	20240710	170900	80612440	15620	15620	15620	15620	0
244	20240710	170800	80612440	15620	15620	15620	15620	0
245	20240710	170700	80612440	15620	15620	15620	15620	0
246	20240710	170600	80612440	15620	15620	15620	15620	0
247	20240710	170500	80612440	15620	15620	15620	15620	0
248	20240710	170400	80612440	15620	15620	15620	15620	0
249	20240710	170300	80612440	15620	15620	15620	15620	0
250	20240710	170200	80612440	15620	15620	15620	15620	0
251	20240710	170100	80612440	15620	15620	15620	15620	0
252	20240710	170000	80612440	15620	15620	15620	15620	0
253	20240710	165900	80612440	15620	15620	15620	15620	0
254	20240710	165800	80612440	15620	15620	15620	15620	0
255	20240710	165700	80612440	15620	15620	15620	15620	0
256	20240710	165600	80612440	15620	15620	15620	15620	0
257	20240710	165500	80612440	15620	15620	15620	15620	0
258	20240710	165400	80612440	15620	15620	15620	15620	0
259	20240710	165300	80612440	15620	15620	15620	15620	0
260	20240710	165200	80612440	15620	15620	15620	15620	0
261	20240710	165100	80612440	15620	15620	15620	15620	0
262	20240710	165000	80612440	15620	15620	15620	15620	0
263	20240710	164900	80612440	15620	15620	15620	15620	0
264	20240710	164800	80612440	15620	15620	15620	15620	0
265	20240710	164700	80612440	15620	15620	15620	15620	0
266	20240710	164600	80612440	15620	15620	15620	15620	0
267	20240710	164500	80612440	15620	15620	15620	15620	0
268	20240710	164400	80612440	15620	15620	15620	15620	0
269	20240710	164300	80612440	15620	15620	15620	15620	0
270	20240710	164200	80612440	15620	15620	15620	15620	0
271	20240710	164100	80612440	15620	15620	15620	15620	0
272	20240710	164000	80612440	15620	15620	15620	15620	116
273	20240710	163900	80612440	15620	15620	15620	15620	0
274	20240710	163800	80612440	15620	15620	15620	15620	0
275	20240710	163700	80612440	15620	15620	15620	15620	0
276	20240710	163600	80612440	15620	15620	15620	15620	0
277	20240710	163500	80612440	15620	15620	15620	15620	0
278	20240710	163400	80612440	15620	15620	15620	15620	0
279	20240710	163300	80612440	15620	15620	15620	15620	0
280	20240710	163200	80612440	15620	15620	15620	15620	0
281	20240710	163100	80612440	15620	15620	15620	15620	0
282	20240710	163000	80612440	15620	15620	15620	15620	0
283	20240710	162900	80612440	15620	15620	15620	15620	0
284	20240710	162800	80612440	15620	15620	15620	15620	0
285	20240710	162700	80612440	15620	15620	15620	15620	0
286	20240710	162600	80612440	15620	15620	15620	15620	0
287	20240710	162500	80612440	15620	15620	15620	15620	0
288	20240710	162400	80612440	15620	15620	15620	15620	0
289	20240710	162300	80612440	15620	15620	15620	15620	0
290	20240710	162200	80612440	15620	15620	15620	15620	0
291	20240710	162100	80612440	15620	15620	15620	15620	0
292	20240710	162000	80612440	15620	15620	15620	15620	0
293	20240710	161900	80612440	15620	15620	15620	15620	0
294	20240710	161800	80612440	15620	15620	15620	15620	0
295	20240710	161700	80612440	15620	15620	15620	15620	0
296	20240710	161600	80612440	15620	15620	15620	15620	0
297	20240710	161500	80612440	15620	15620	15620	15620	0
298	20240710	161400	80612440	15620	15620	15620	15620	0
299	20240710	161300	80612440	15620	15620	15620	15620	0
300	20240710	161200	80612440	15620	15620	15620	15620	0
301	20240710	161100	80612440	15620	15620	15620	15620	0
302	20240710	161000	80612440	15620	15620	15620	15620	116
303	20240710	160900	80612440	15620	15620	15620	15620	0
304	20240710	160800	80612440	15620	15620	15620	15620	0
305	20240710	160700	80612440	15620	15620	15620	15620	0
306	20240710	160600	80612440	15620	15620	15620	15620	0
307	20240710	160500	80612440	15620	15620	15620	15620	0
308	20240710	160400	80612440	15620	15620	15620	15620	0
309	20240710	160300	80612440	15620	15620	15620	15620	0
310	20240710	160200	80612440	15620	15620	15620	15620	0
311	20240710	160100	80612440	15620	15620	15620	15620	0
312	20240710	160000	80612440	15620	15620	15620	15620	0
313	20240710	155900	80612440	15620	15620	15620	15620	0
314	20240710	155800	80612440	15620	15620	15620	15620	0
315	20240710	155700	80612440	15620	15620	15620	15620	0
316	20240710	155600	80612440	15620	15620	15620	15620	0
317	20240710	155500	80612440	15620	15620	15620	15620	0
318	20240710	155400	80612440	15620	15620	15620	15620	0
319	20240710	155300	80612440	15620	15620	15620	15620	0
320	20240710	155200	80612440	15620	15620	15620	15620	0
321	20240710	155100	80612440	15620	15620	15620	15620	0
322	20240710	155000	80612440	15620	15620	15620	15620	0
323	20240710	154900	80612440	15620	15620	15620	15620	0
324	20240710	154800	80612440	15620	15620	15620	15620	0
325	20240710	154700	80612440	15620	15620	15620	15620	0
326	20240710	154600	80612440	15620	15620	15620	15620	0
327	20240710	154500	80612440	15620	15620	15620	15620	0
328	20240710	154400	80612440	15620	15620	15620	15620	0
329	20240710	154300	80612440	15620	15620	15620	15620	0
330	20240710	154200	80612440	15620	15620	15620	15620	0
331	20240710	154100	80612440	15620	15620	15620	15620	0
332	20240710	154000	80612440	15620	15620	15620	15620	116
333	20240710	153900	80612440	15620	15620	15620	15620	0
334	20240710	153800	80612440	15620	15620	15620	15620	0
335	20240710	153700	80612440	15620	15620	15620	15620	0
336	20240710	153600	80612440	15620	15620	15620	15620	0
337	20240710	153500	80612440	15620	15620	15620	15620	0
338	20240710	153400	80612440	15620	15620	15620	15620	0
339	20240710	153300	80612440	15620	15620	15620	15620	0
340	20240710	153200	80612440	15620	15620	15620	15620	0
341	20240710	153100	80612440	15620	15620	15620	15620	0
342	20240710	153000	80612440	15620	15620	15620	15620	116
343	20240710	152900	78800520	15620	15620	15620	15620	0
344	20240710	152800	78800520	15620	15620	15620	15620	0
345	20240710	152700	78800520	15620	15620	15620	15620	0
346	20240710	152600	78800520	15620	15620	15620	15620	0
347	20240710	152500	78800520	15620	15620	15620	15620	0
348	20240710	152400	78800520	15620	15620	15620	15620	0
349	20240710	152300	78800520	15620	15620	15620	15620	0
350	20240710	152200	78800520	15620	15620	15620	15620	0
351	20240710	152100	78800520	15620	15620	15620	15620	0
352	20240710	152000	78800520	15620	15620	15620	15620	0
353	20240710	151900	78800520	15620	15620	15620	15620	1
354	20240710	151800	78784900	15620	15620	15620	15620	0
355	20240710	151700	78784900	15620	15620	15620	15620	0
356	20240710	151600	78784900	15620	15620	15620	15620	0
357	20240710	151500	78784900	15620	15620	15620	15620	0
358	20240710	151400	78784900	15620	15620	15620	15620	2
359	20240710	151300	78753660	15670	15670	15670	15670	5
360	20240710	151200	78675310	15670	15670	15670	15670	0
361	20240710	151100	78675310	15670	15670	15670	15670	0
362	20240710	151000	78675310	15670	15670	15670	15670	0
363	20240710	150900	78675310	15670	15670	15670	15670	0
364	20240710	150800	78675310	15670	15670	15670	15670	0
365	20240710	150700	78675310	15670	15670	15670	15670	0
366	20240710	150600	78675310	15670	15670	15670	15670	0
367	20240710	150500	78675310	15670	15670	15670	15670	0
368	20240710	150400	78675310	15670	15670	15670	15670	0
369	20240710	150300	78675310	15670	15670	15670	15670	0
370	20240710	150200	78675310	15670	15670	15670	15670	0
371	20240710	150100	78675310	15670	15670	15670	15670	0
372	20240710	150000	78675310	15670	15670	15670	15670	9
373	20240710	145900	78534280	15670	15670	15670	15670	0
374	20240710	145800	78534280	15670	15670	15670	15670	36
375	20240710	145700	77970160	15680	15680	15680	15680	8
376	20240710	145600	77844720	15670	15670	15670	15670	0
377	20240710	145500	77844720	15670	15670	15670	15670	0
378	20240710	145400	77844720	15670	15670	15670	15670	5
379	20240710	145300	77766370	15680	15670	15680	15670	84
380	20240710	145200	76449990	15670	15670	15670	15670	0
381	20240710	145100	76449990	15670	15660	15670	15660	7
382	20240710	145000	76340360	15620	15620	15620	15620	2
383	20240710	144900	76309120	15620	15620	15620	15620	0
384	20240710	144800	76309120	15620	15670	15670	15620	4
385	20240710	144700	76246590	15670	15670	15670	15670	11
386	20240710	144600	76074220	15610	15690	15690	15610	10
387	20240710	144500	75918040	15700	15700	15700	15700	0
388	20240710	144400	75918040	15700	15700	15700	15700	0
389	20240710	144300	75918040	15700	15700	15700	15700	8
390	20240710	144200	75792440	15690	15690	15690	15690	0
391	20240710	144100	75792440	15690	15690	15690	15690	10
392	20240710	144000	75635540	15610	15610	15610	15610	0
393	20240710	143900	75635540	15610	15610	15610	15610	0
394	20240710	143800	75635540	15610	15610	15610	15610	0
395	20240710	143700	75635540	15610	15690	15690	15610	1064
396	20240710	143600	59014750	15700	15700	15700	15700	8
397	20240710	143500	58889150	15710	15710	15710	15710	0
398	20240710	143400	58889150	15710	15710	15710	15710	0
399	20240710	143300	58889150	15710	15710	15710	15710	9
400	20240710	143200	58747760	15710	15710	15710	15710	0
401	20240710	143100	58747760	15710	15710	15710	15710	0
402	20240710	143000	58747760	15710	15700	15710	15700	8
403	20240710	142900	58622150	15700	15700	15700	15700	0
404	20240710	142800	58622150	15700	15700	15700	15700	0
405	20240710	142700	58622150	15700	15700	15700	15700	0
406	20240710	142600	58622150	15700	15700	15700	15700	9
407	20240710	142500	58480850	15700	15700	15700	15700	4
408	20240710	142400	58418050	15700	15700	15700	15700	39
409	20240710	142300	57805750	15700	15700	15700	15700	8
410	20240710	142200	57680150	15700	15700	15700	15700	0
411	20240710	142100	57680150	15700	15700	15700	15700	0
412	20240710	142000	57680150	15700	15700	15700	15700	9
413	20240710	141900	57538850	15700	15700	15700	15700	0
414	20240710	141800	57538850	15700	15700	15700	15700	0
415	20240710	141700	57538850	15700	15700	15700	15700	8
416	20240710	141600	57413250	15690	15690	15690	15690	0
417	20240710	141500	57413250	15690	15690	15690	15690	0
418	20240710	141400	57413250	15690	15690	15690	15690	2
419	20240710	141300	57381870	15710	15700	15710	15700	9
420	20240710	141200	57240510	15700	15700	15700	15700	1
421	20240710	141100	57224810	15690	15690	15690	15690	0
422	20240710	141000	57224810	15690	15690	15690	15690	21
423	20240710	140900	56895320	15680	15680	15680	15680	0
424	20240710	140800	56895320	15680	15680	15680	15680	0
425	20240710	140700	56895320	15680	15680	15680	15680	0
426	20240710	140600	56895320	15680	15680	15680	15680	11
427	20240710	140500	56722840	15680	15680	15680	15680	0
428	20240710	140400	56722840	15680	15710	15710	15680	108
429	20240710	140300	55029160	15670	15670	15670	15670	0
430	20240710	140200	55029160	15670	15670	15670	15670	65
431	20240710	140100	54010610	15680	15680	15680	15680	0
432	20240710	140000	54010610	15680	15680	15680	15680	9
433	20240710	135900	53869490	15680	15680	15680	15680	0
434	20240710	135800	53869490	15680	15680	15680	15680	0
435	20240710	135700	53869490	15680	15680	15680	15680	40
436	20240710	135600	53242290	15680	15680	15680	15680	11
437	20240710	135500	53069810	15690	15690	15690	15690	3
438	20240710	135400	53022740	15700	15700	15700	15700	0
439	20240710	135300	53022740	15700	15700	15710	15700	27
440	20240710	135200	52598750	15700	15700	15700	15700	6
441	20240710	135100	52504550	15710	15710	15710	15710	0
442	20240710	135000	52504550	15710	15710	15710	15710	8
443	20240710	134900	52378870	15710	15710	15710	15710	0
444	20240710	134800	52378870	15710	15710	15710	15710	0
445	20240710	134700	52378870	15710	15710	15710	15710	23
446	20240710	134600	52017540	15710	15710	15710	15710	9
447	20240710	134500	51876150	15710	15710	15710	15710	0
448	20240710	134400	51876150	15710	15710	15710	15710	0
449	20240710	134300	51876150	15710	15710	15710	15710	8
450	20240710	134200	51750470	15710	15710	15710	15710	0
451	20240710	134100	51750470	15710	15710	15710	15710	0
452	20240710	134000	51750470	15710	15710	15710	15710	9
453	20240710	133900	51609080	15710	15710	15710	15710	0
454	20240710	133800	51609080	15710	15710	15710	15710	28
455	20240710	133700	51169200	15710	15710	15710	15710	0
456	20240710	133600	51169200	15710	15710	15710	15710	8
457	20240710	133500	51043520	15710	15710	15710	15710	0
458	20240710	133400	51043520	15710	15710	15710	15710	0
459	20240710	133300	51043520	15710	15710	15710	15710	9
460	20240710	133200	50902130	15720	15720	15720	15720	0
461	20240710	133100	50902130	15720	15720	15720	15720	0
462	20240710	133000	50902130	15720	15720	15720	15720	8
463	20240710	132900	50776370	15720	15720	15720	15720	0
464	20240710	132800	50776370	15720	15720	15720	15720	0
465	20240710	132700	50776370	15720	15720	15720	15720	7
466	20240710	132600	50666330	15720	15720	15720	15720	9
467	20240710	132500	50524850	15720	15720	15720	15720	0
468	20240710	132400	50524850	15720	15720	15720	15720	0
469	20240710	132300	50524850	15720	15720	15720	15720	8
470	20240710	132200	50399090	15720	15720	15720	15720	0
471	20240710	132100	50399090	15720	15720	15720	15720	0
472	20240710	132000	50399090	15720	15720	15720	15720	9
473	20240710	131900	50257610	15720	15720	15720	15720	0
474	20240710	131800	50257610	15720	15720	15720	15720	0
475	20240710	131700	50257610	15720	15720	15720	15720	0
476	20240710	131600	50257610	15720	15720	15720	15720	17
477	20240710	131500	49990370	15720	15720	15720	15720	0
478	20240710	131400	49990370	15720	15720	15720	15720	0
479	20240710	131300	49990370	15720	15720	15720	15720	9
480	20240710	131200	49848890	15710	15710	15710	15710	10
481	20240710	131100	49691790	15690	15690	15690	15690	1
482	20240710	131000	49676100	15710	15710	15710	15710	8
483	20240710	130900	49550420	15690	15700	15700	15690	102
484	20240710	130800	47949540	15730	15730	15730	15730	0
485	20240710	130700	47949540	15730	15730	15730	15730	0
486	20240710	130600	47949540	15730	15730	15730	15730	9
487	20240710	130500	47807970	15730	15730	15730	15730	0
488	20240710	130400	47807970	15730	15730	15730	15730	0
489	20240710	130300	47807970	15730	15730	15730	15730	8
490	20240710	130200	47682130	15730	15730	15730	15730	0
491	20240710	130100	47682130	15730	15730	15730	15730	0
492	20240710	130000	47682130	15730	15730	15730	15730	8
493	20240710	125900	47556290	15730	15730	15730	15730	8
494	20240710	125800	47430450	15730	15730	15730	15730	14
495	20240710	125700	47210230	15730	15730	15730	15730	0
496	20240710	125600	47210230	15730	15730	15730	15730	8
497	20240710	125500	47084390	15730	15730	15730	15730	0
498	20240710	125400	47084390	15730	15720	15730	15690	11
499	20240710	125300	46911480	15720	15720	15720	15720	5
500	20240710	125200	46832880	15700	15700	15700	15700	13
501	20240710	125100	46628780	15700	15700	15700	15700	10
502	20240710	125000	46471780	15700	15700	15700	15700	8
503	20240710	124900	46346180	15690	15690	15690	15690	14
504	20240710	124800	46126520	15620	15620	15620	15620	0
505	20240710	124700	46126520	15620	15620	15620	15620	0
506	20240710	124600	46126520	15620	15620	15620	15620	1
507	20240710	124500	46110900	15690	15690	15690	15690	0
508	20240710	124400	46110900	15690	15690	15690	15690	4
509	20240710	124300	46048140	15690	15690	15690	15690	8
510	20240710	124200	45922620	15690	15690	15690	15690	0
511	20240710	124100	45922620	15690	15690	15690	15690	8
512	20240710	124000	45797100	15690	15650	15690	15650	249
513	20240710	123900	41900090	15640	15640	15640	15640	0
514	20240710	123800	41900090	15640	15640	15640	15640	173
515	20240710	123700	39194370	15640	15640	15640	15640	1
516	20240710	123600	39178730	15640	15640	15640	15640	73
517	20240710	123500	38037010	15640	15640	15640	15640	0
518	20240710	123400	38037010	15640	15640	15640	15640	8
519	20240710	123300	37911890	15600	15600	15600	15600	0
520	20240710	123200	37911890	15600	15600	15600	15600	2
521	20240710	123100	37880690	15640	15640	15640	15640	0
522	20240710	123000	37880690	15640	15640	15640	15640	8
523	20240710	122900	37755570	15650	15650	15650	15650	0
524	20240710	122800	37755570	15650	15650	15650	15650	0
525	20240710	122700	37755570	15650	15650	15650	15650	0
526	20240710	122600	37755570	15650	15650	15650	15650	8
527	20240710	122500	37630370	15650	15650	15650	15650	0
528	20240710	122400	37630370	15650	15650	15650	15650	0
529	20240710	122300	37630370	15650	15650	15650	15650	8
530	20240710	122200	37505170	15650	15650	15650	15650	0
531	20240710	122100	37505170	15650	15650	15650	15650	0
532	20240710	122000	37505170	15650	15650	15650	15650	8
533	20240710	121900	37379970	15650	15650	15650	15650	0
534	20240710	121800	37379970	15650	15650	15650	15650	0
535	20240710	121700	37379970	15650	15650	15650	15650	0
536	20240710	121600	37379970	15650	15650	15650	15650	8
537	20240710	121500	37254770	15650	15650	15650	15650	0
538	20240710	121400	37254770	15650	15650	15650	15650	0
539	20240710	121300	37254770	15650	15650	15650	15650	8
540	20240710	121200	37129570	15650	15650	15650	15650	0
541	20240710	121100	37129570	15650	15650	15650	15650	0
542	20240710	121000	37129570	15650	15650	15650	15650	8
543	20240710	120900	37004370	15650	15650	15650	15650	0
544	20240710	120800	37004370	15650	15650	15650	15650	13
545	20240710	120700	36800920	15650	15650	15650	15650	0
546	20240710	120600	36800920	15650	15650	15650	15650	1
547	20240710	120500	36785270	15600	15600	15600	15600	150
548	20240710	120400	34445270	15650	15650	15650	15650	0
549	20240710	120300	34445270	15650	15650	15650	15650	8
550	20240710	120200	34320070	15650	15650	15650	15650	0
551	20240710	120100	34320070	15650	15650	15650	15650	1
552	20240710	120000	34304420	15600	15650	15650	15600	75
553	20240710	115900	33133810	15650	15650	15650	15650	0
554	20240710	115800	33133810	15650	15650	15650	15650	0
555	20240710	115700	33133810	15650	15650	15650	15650	0
556	20240710	115600	33133810	15650	15650	15650	15650	8
557	20240710	115500	33008610	15650	15650	15650	15650	0
558	20240710	115400	33008610	15650	15650	15650	15650	0
559	20240710	115300	33008610	15650	15650	15650	15650	8
560	20240710	115200	32883410	15650	15650	15650	15650	0
561	20240710	115100	32883410	15650	15650	15650	15650	0
562	20240710	115000	32883410	15650	15650	15650	15650	8
563	20240710	114900	32758210	15650	15650	15650	15650	0
564	20240710	114800	32758210	15650	15650	15650	15650	0
565	20240710	114700	32758210	15650	15650	15650	15650	2
566	20240710	114600	32726910	15650	15650	15650	15650	83
567	20240710	114500	31427960	15640	15640	15640	15640	1
568	20240710	114400	31412320	15650	15650	15650	15650	0
569	20240710	114300	31412320	15650	15650	15650	15650	7
570	20240710	114200	31302770	15640	15640	15640	15640	23
571	20240710	114100	30943050	15650	15650	15650	15650	0
572	20240710	114000	30943050	15650	15650	15650	15650	0
573	20240710	113900	30943050	15650	15650	15650	15650	0
574	20240710	113800	30943050	15650	15650	15650	15650	0
575	20240710	113700	30943050	15650	15650	15650	15650	0
576	20240710	113600	30943050	15650	15650	15650	15650	1
577	20240710	113500	30927400	15650	15650	15650	15650	0
578	20240710	113400	30927400	15650	15650	15650	15650	0
579	20240710	113300	30927400	15650	15650	15650	15650	1
580	20240710	113200	30911750	15650	15650	15650	15650	0
581	20240710	113100	30911750	15650	15650	15650	15650	0
582	20240710	113000	30911750	15650	15650	15650	15650	4
583	20240710	112900	30849150	15650	15650	15650	15650	13
584	20240710	112800	30645700	15650	15650	15650	15650	0
585	20240710	112700	30645700	15650	15650	15650	15650	0
586	20240710	112600	30645700	15650	15650	15650	15650	2
587	20240710	112500	30614400	15650	15650	15650	15650	0
588	20240710	112400	30614400	15650	15650	15650	15650	0
589	20240710	112300	30614400	15650	15650	15650	15650	5
590	20240710	112200	30536150	15650	15650	15650	15650	0
591	20240710	112100	30536150	15650	15650	15650	15650	0
592	20240710	112000	30536150	15650	15650	15650	15650	7
593	20240710	111900	30426600	15650	15650	15650	15650	0
594	20240710	111800	30426600	15650	15650	15650	15650	0
595	20240710	111700	30426600	15650	15650	15650	15650	32
596	20240710	111600	29925800	15650	15650	15650	15650	5
597	20240710	111500	29847550	15650	15650	15650	15650	0
598	20240710	111400	29847550	15650	15650	15650	15650	0
599	20240710	111300	29847550	15650	15650	15650	15650	5
600	20240710	111200	29769300	15650	15650	15650	15650	0
601	20240710	111100	29769300	15650	15650	15650	15650	0
602	20240710	111000	29769300	15650	15650	15650	15650	8
603	20240710	110900	29644100	15650	15650	15650	15650	0
604	20240710	110800	29644100	15650	15650	15650	15650	0
605	20240710	110700	29644100	15650	15650	15650	15650	0
606	20240710	110600	29644100	15650	15650	15650	15650	7
607	20240710	110500	29534550	15650	15650	15650	15650	0
608	20240710	110400	29534550	15650	15650	15650	15650	0
609	20240710	110300	29534550	15650	15650	15650	15650	8
610	20240710	110200	29409350	15650	15650	15650	15650	0
611	20240710	110100	29409350	15650	15650	15650	15650	0
612	20240710	110000	29409350	15650	15650	15650	15650	7
613	20240710	105900	29299800	15630	15630	15630	15630	2
614	20240710	105800	29268540	15630	15630	15630	15630	1
615	20240710	105700	29252910	15650	15650	15650	15650	0
616	20240710	105600	29252910	15650	15650	15650	15650	8
617	20240710	105500	29127710	15650	15650	15650	15650	0
618	20240710	105400	29127710	15650	15650	15650	15650	0
619	20240710	105300	29127710	15650	15650	15650	15650	8
620	20240710	105200	29002510	15650	15650	15650	15650	0
621	20240710	105100	29002510	15650	15650	15650	15650	0
622	20240710	105000	29002510	15650	15650	15650	15650	10
623	20240710	104900	28846010	15650	15650	15650	15650	0
624	20240710	104800	28846010	15650	15650	15650	15650	0
625	20240710	104700	28846010	15650	15650	15650	15650	1
626	20240710	104600	28830360	15640	15640	15640	15640	6
627	20240710	104500	28736520	15640	15640	15640	15640	0
628	20240710	104400	28736520	15640	15640	15640	15640	0
629	20240710	104300	28736520	15640	15640	15640	15640	9
630	20240710	104200	28595760	15630	15630	15630	15630	40
631	20240710	104100	27970560	15640	15640	15640	15640	0
632	20240710	104000	27970560	15640	15640	15640	15640	7
633	20240710	103900	27861080	15640	15640	15640	15640	0
634	20240710	103800	27861080	15640	15640	15640	15640	0
635	20240710	103700	27861080	15640	15640	15640	15640	0
636	20240710	103600	27861080	15640	15640	15640	15640	16
637	20240710	103500	27610840	15640	15640	15640	15640	0
638	20240710	103400	27610840	15640	15640	15640	15640	0
639	20240710	103300	27610840	15640	15640	15640	15640	17
640	20240710	103200	27344960	15640	15640	15640	15640	0
641	20240710	103100	27344960	15640	15640	15640	15640	10
642	20240710	103000	27188560	15640	15630	15640	15630	154
643	20240710	102900	24780200	15630	15630	15630	15630	0
644	20240710	102800	24780200	15630	15630	15630	15630	0
645	20240710	102700	24780200	15630	15630	15630	15630	0
646	20240710	102600	24780200	15630	15620	15630	15620	26
647	20240710	102500	24373970	15630	15630	15630	15630	0
648	20240710	102400	24373970	15630	15630	15630	15630	0
649	20240710	102300	24373970	15630	15630	15630	15630	1
650	20240710	102200	24358340	15630	15630	15630	15630	0
651	20240710	102100	24358340	15630	15630	15630	15630	0
652	20240710	102000	24358340	15630	15630	15630	15630	2
653	20240710	101900	24327080	15630	15630	15630	15630	0
654	20240710	101800	24327080	15630	15630	15630	15630	0
655	20240710	101700	24327080	15630	15630	15630	15630	6
656	20240710	101600	24233300	15620	15620	15620	15620	5
657	20240710	101500	24155200	15620	15620	15620	15620	15
658	20240710	101400	23920900	15630	15630	15630	15630	0
659	20240710	101300	23920900	15630	15630	15630	15630	2
660	20240710	101200	23889640	15630	15630	15630	15630	0
661	20240710	101100	23889640	15630	15630	15630	15630	0
662	20240710	101000	23889640	15630	15630	15630	15630	5
663	20240710	100900	23811490	15620	15620	15620	15620	0
664	20240710	100800	23811490	15620	15620	15620	15620	15
665	20240710	100700	23577190	15620	15620	15620	15620	1
666	20240710	100600	23561570	15620	15620	15620	15620	0
667	20240710	100500	23561570	15620	15620	15620	15620	0
668	20240710	100400	23561570	15620	15620	15620	15620	0
669	20240710	100300	23561570	15620	15620	15620	15620	3
670	20240710	100200	23514710	15620	15620	15620	15620	0
671	20240710	100100	23514710	15620	15620	15620	15620	0
672	20240710	100000	23514710	15620	15620	15620	15620	9
673	20240710	095900	23374130	15620	15610	15620	15610	10
674	20240710	095800	23218010	15610	15610	15610	15610	0
675	20240710	095700	23218010	15610	15610	15610	15610	7
676	20240710	095600	23108740	15600	15600	15600	15600	0
677	20240710	095500	23108740	15600	15600	15600	15600	25
678	20240710	095400	22718740	15600	15600	15600	15600	0
679	20240710	095300	22718740	15600	15600	15600	15600	12
680	20240710	095200	22531540	15600	15600	15600	15600	0
681	20240710	095100	22531540	15600	15600	15600	15600	5
682	20240710	095000	22453540	15600	15600	15600	15600	4
683	20240710	094900	22391140	15600	15600	15600	15600	0
684	20240710	094800	22391140	15600	15600	15600	15600	0
685	20240710	094700	22391140	15600	15600	15600	15600	7
686	20240710	094600	22281940	15600	15600	15600	15600	0
687	20240710	094500	22281940	15600	15600	15600	15600	1
688	20240710	094400	22266340	15600	15600	15600	15600	0
689	20240710	094300	22266340	15600	15600	15600	15600	7
690	20240710	094200	22157140	15600	15600	15600	15600	21
691	20240710	094100	21829540	15610	15610	15610	15610	0
692	20240710	094000	21829540	15610	15610	15610	15610	8
693	20240710	093900	21704660	15610	15610	15610	15610	0
694	20240710	093800	21704660	15610	15610	15610	15610	2
695	20240710	093700	21673440	15610	15600	15610	15600	8
696	20240710	093600	21548570	15610	15610	15610	15610	2
697	20240710	093500	21517350	15600	15600	15600	15600	0
698	20240710	093400	21517350	15600	15600	15600	15600	18
699	20240710	093300	21236550	15600	15600	15600	15600	7
700	20240710	093200	21127350	15600	15590	15600	15590	2
701	20240710	093100	21096160	15590	15590	15590	15590	0
702	20240710	093000	21096160	15590	15590	15590	15590	48
703	20240710	092900	20347840	15590	15590	15590	15590	1
704	20240710	092800	20332250	15520	15520	15520	15520	0
705	20240710	092700	20332250	15520	15520	15520	15520	1
706	20240710	092600	20316730	15580	15580	15580	15580	0
707	20240710	092500	20316730	15580	15580	15580	15580	0
708	20240710	092400	20316730	15580	15580	15580	15580	0
709	20240710	092300	20316730	15580	15580	15580	15580	2
710	20240710	092200	20285570	15580	15580	15580	15580	0
711	20240710	092100	20285570	15580	15580	15580	15580	4
712	20240710	092000	20223250	15590	15590	15590	15590	0
713	20240710	091900	20223250	15590	15590	15590	15590	0
714	20240710	091800	20223250	15590	15590	15590	15590	0
715	20240710	091700	20223250	15590	15590	15590	15590	0
716	20240710	091600	20223250	15590	15590	15590	15590	0
717	20240710	091500	20223250	15590	15590	15590	15590	0
718	20240710	091400	20223250	15590	15590	15590	15590	0
719	20240710	091300	20223250	15590	15590	15590	15590	1
720	20240710	091200	20207660	15520	15520	15520	15520	35
721	20240710	091100	19664460	15520	15520	15520	15520	0
722	20240710	091000	19664460	15520	15520	15520	15520	0
723	20240710	090900	19664460	15520	15520	15520	15520	0
724	20240710	090800	19664460	15520	15520	15520	15520	0
725	20240710	090700	19664460	15520	15520	15520	15520	0
726	20240710	090600	19664460	15520	15520	15520	15520	0
727	20240710	090500	19664460	15520	15520	15520	15520	0
728	20240710	090400	19664460	15520	15520	15520	15520	0
729	20240710	090300	19664460	15520	15520	15520	15520	1203
730	20240710	090200	993900	15530	15530	15530	15530	0
731	20240710	090100	993900	15530	15520	15530	15520	12
732	20240710	090000	807560	15530	15530	15530	15530	52