KissMeData/007700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185100	151024010	15180	15180	15180	15180	413
3	20240705	185000	151024010	15180	15180	15180	15180	0
4	20240705	184900	151024010	15180	15180	15180	15180	0
5	20240705	184800	151024010	15180	15180	15180	15180	0
6	20240705	184700	151024010	15180	15180	15180	15180	0
7	20240705	184600	151024010	15180	15180	15180	15180	0
8	20240705	184500	151024010	15180	15180	15180	15180	0
9	20240705	184400	151024010	15180	15180	15180	15180	0
10	20240705	184300	151024010	15180	15180	15180	15180	0
11	20240705	184200	151024010	15180	15180	15180	15180	0
12	20240705	184100	151024010	15180	15180	15180	15180	0
13	20240705	184000	151024010	15180	15180	15180	15180	0
14	20240705	183900	151024010	15180	15180	15180	15180	0
15	20240705	183800	151024010	15180	15180	15180	15180	0
16	20240705	183700	151024010	15180	15180	15180	15180	0
17	20240705	183600	151024010	15180	15180	15180	15180	0
18	20240705	183500	151024010	15180	15180	15180	15180	0
19	20240705	183400	151024010	15180	15180	15180	15180	0
20	20240705	183300	151024010	15180	15180	15180	15180	0
21	20240705	183200	151024010	15180	15180	15180	15180	0
22	20240705	183100	151024010	15180	15180	15180	15180	0
23	20240705	183000	151024010	15180	15180	15180	15180	0
24	20240705	182900	151024010	15180	15180	15180	15180	0
25	20240705	182800	151024010	15180	15180	15180	15180	0
26	20240705	182700	151024010	15180	15180	15180	15180	0
27	20240705	182600	151024010	15180	15180	15180	15180	0
28	20240705	182500	151024010	15180	15180	15180	15180	0
29	20240705	182400	151024010	15180	15180	15180	15180	0
30	20240705	182300	151024010	15180	15180	15180	15180	0
31	20240705	182200	151024010	15180	15180	15180	15180	0
32	20240705	182100	151024010	15180	15180	15180	15180	413
33	20240705	182000	151024010	15180	15180	15180	15180	0
34	20240705	181900	151024010	15180	15180	15180	15180	0
35	20240705	181800	151024010	15180	15180	15180	15180	0
36	20240705	181700	151024010	15180	15180	15180	15180	0
37	20240705	181600	151024010	15180	15180	15180	15180	0
38	20240705	181500	151024010	15180	15180	15180	15180	0
39	20240705	181400	151024010	15180	15180	15180	15180	0
40	20240705	181300	151024010	15180	15180	15180	15180	0
41	20240705	181200	151024010	15180	15180	15180	15180	0
42	20240705	181100	151024010	15180	15180	15180	15180	0
43	20240705	181000	151024010	15180	15180	15180	15180	0
44	20240705	180900	151024010	15180	15180	15180	15180	0
45	20240705	180800	151024010	15180	15180	15180	15180	0
46	20240705	180700	151024010	15180	15180	15180	15180	0
47	20240705	180600	151024010	15180	15180	15180	15180	0
48	20240705	180500	151024010	15180	15180	15180	15180	0
49	20240705	180400	151024010	15180	15180	15180	15180	0
50	20240705	180300	151024010	15180	15180	15180	15180	0
51	20240705	180200	151024010	15180	15180	15180	15180	0
52	20240705	180100	151024010	15180	15180	15180	15180	0
53	20240705	180000	151024010	15180	15180	15180	15180	0
54	20240705	175900	151024010	15180	15180	15180	15180	0
55	20240705	175800	151024010	15180	15180	15180	15180	0
56	20240705	175700	151024010	15180	15180	15180	15180	0
57	20240705	175600	151024010	15180	15180	15180	15180	0
58	20240705	175500	151024010	15180	15180	15180	15180	0
59	20240705	175400	151024010	15180	15180	15180	15180	0
60	20240705	175300	151024010	15180	15180	15180	15180	0
61	20240705	175200	151024010	15180	15180	15180	15180	0
62	20240705	175100	151024010	15180	15180	15180	15180	413
63	20240705	175000	151024010	15180	15180	15180	15180	0
64	20240705	174900	151024010	15180	15180	15180	15180	0
65	20240705	174800	151024010	15180	15180	15180	15180	0
66	20240705	174700	151024010	15180	15180	15180	15180	0
67	20240705	174600	151024010	15180	15180	15180	15180	0
68	20240705	174500	151024010	15180	15180	15180	15180	0
69	20240705	174400	151024010	15180	15180	15180	15180	0
70	20240705	174300	151024010	15180	15180	15180	15180	0
71	20240705	174200	151024010	15180	15180	15180	15180	0
72	20240705	174100	151024010	15180	15180	15180	15180	0
73	20240705	174000	151024010	15180	15180	15180	15180	0
74	20240705	173900	151024010	15180	15180	15180	15180	0
75	20240705	173800	151024010	15180	15180	15180	15180	0
76	20240705	173700	151024010	15180	15180	15180	15180	0
77	20240705	173600	151024010	15180	15180	15180	15180	0
78	20240705	173500	151024010	15180	15180	15180	15180	0
79	20240705	173400	151024010	15180	15180	15180	15180	0
80	20240705	173300	151024010	15180	15180	15180	15180	0
81	20240705	173200	151024010	15180	15180	15180	15180	0
82	20240705	173100	151024010	15180	15180	15180	15180	0
83	20240705	173000	151024010	15180	15180	15180	15180	0
84	20240705	172900	151024010	15180	15180	15180	15180	0
85	20240705	172800	151024010	15180	15180	15180	15180	0
86	20240705	172700	151024010	15180	15180	15180	15180	0
87	20240705	172600	151024010	15180	15180	15180	15180	0
88	20240705	172500	151024010	15180	15180	15180	15180	0
89	20240705	172400	151024010	15180	15180	15180	15180	0
90	20240705	172300	151024010	15180	15180	15180	15180	0
91	20240705	172200	151024010	15180	15180	15180	15180	0
92	20240705	172100	151024010	15180	15180	15180	15180	413
93	20240705	172000	151024010	15180	15180	15180	15180	0
94	20240705	171900	151024010	15180	15180	15180	15180	0
95	20240705	171800	151024010	15180	15180	15180	15180	0
96	20240705	171700	151024010	15180	15180	15180	15180	0
97	20240705	171600	151024010	15180	15180	15180	15180	0
98	20240705	171500	151024010	15180	15180	15180	15180	0
99	20240705	171400	151024010	15180	15180	15180	15180	0
100	20240705	171300	151024010	15180	15180	15180	15180	0
101	20240705	171200	151024010	15180	15180	15180	15180	0
102	20240705	171100	151024010	15180	15180	15180	15180	0
103	20240705	171000	151024010	15180	15180	15180	15180	0
104	20240705	170900	151024010	15180	15180	15180	15180	0
105	20240705	170800	151024010	15180	15180	15180	15180	0
106	20240705	170700	151024010	15180	15180	15180	15180	0
107	20240705	170600	151024010	15180	15180	15180	15180	0
108	20240705	170500	151024010	15180	15180	15180	15180	0
109	20240705	170400	151024010	15180	15180	15180	15180	0
110	20240705	170300	151024010	15180	15180	15180	15180	0
111	20240705	170200	151024010	15180	15180	15180	15180	0
112	20240705	170100	151024010	15180	15180	15180	15180	0
113	20240705	170000	151024010	15180	15180	15180	15180	0
114	20240705	165900	151024010	15180	15180	15180	15180	0
115	20240705	165800	151024010	15180	15180	15180	15180	0
116	20240705	165700	151024010	15180	15180	15180	15180	0
117	20240705	165600	151024010	15180	15180	15180	15180	0
118	20240705	165500	151024010	15180	15180	15180	15180	0
119	20240705	165400	151024010	15180	15180	15180	15180	0
120	20240705	165300	151024010	15180	15180	15180	15180	0
121	20240705	165200	151024010	15180	15180	15180	15180	0
122	20240705	165100	151024010	15180	15180	15180	15180	413
123	20240705	165000	151024010	15180	15180	15180	15180	0
124	20240705	164900	151024010	15180	15180	15180	15180	0
125	20240705	164800	151024010	15180	15180	15180	15180	0
126	20240705	164700	151024010	15180	15180	15180	15180	0
127	20240705	164600	151024010	15180	15180	15180	15180	0
128	20240705	164500	151024010	15180	15180	15180	15180	0
129	20240705	164400	151024010	15180	15180	15180	15180	0
130	20240705	164300	151024010	15180	15180	15180	15180	0
131	20240705	164200	151024010	15180	15180	15180	15180	0
132	20240705	164100	151024010	15180	15180	15180	15180	0
133	20240705	164000	151024010	15180	15180	15180	15180	0
134	20240705	163900	151024010	15180	15180	15180	15180	0
135	20240705	163800	151024010	15180	15180	15180	15180	0
136	20240705	163700	151024010	15180	15180	15180	15180	0
137	20240705	163600	151024010	15180	15180	15180	15180	0
138	20240705	163500	151024010	15180	15180	15180	15180	0
139	20240705	163400	151024010	15180	15180	15180	15180	0
140	20240705	163300	151024010	15180	15180	15180	15180	0
141	20240705	163200	151024010	15180	15180	15180	15180	0
142	20240705	163100	151024010	15180	15180	15180	15180	0
143	20240705	163000	151024010	15180	15180	15180	15180	0
144	20240705	162900	151024010	15180	15180	15180	15180	0
145	20240705	162800	151024010	15180	15180	15180	15180	0
146	20240705	162700	151024010	15180	15180	15180	15180	0
147	20240705	162600	151024010	15180	15180	15180	15180	0
148	20240705	162500	151024010	15180	15180	15180	15180	0
149	20240705	162400	151024010	15180	15180	15180	15180	0
150	20240705	162300	151024010	15180	15180	15180	15180	0
151	20240705	162200	151024010	15180	15180	15180	15180	0
152	20240705	162100	151024010	15180	15180	15180	15180	413
153	20240705	162000	151024010	15180	15180	15180	15180	0
154	20240705	161900	151024010	15180	15180	15180	15180	0
155	20240705	161800	151024010	15180	15180	15180	15180	0
156	20240705	161700	151024010	15180	15180	15180	15180	0
157	20240705	161600	151024010	15180	15180	15180	15180	0
158	20240705	161500	151024010	15180	15180	15180	15180	0
159	20240705	161400	151024010	15180	15180	15180	15180	0
160	20240705	161300	151024010	15180	15180	15180	15180	0
161	20240705	161200	151024010	15180	15180	15180	15180	0
162	20240705	161100	151024010	15180	15180	15180	15180	0
163	20240705	161000	151024010	15180	15180	15180	15180	0
164	20240705	160900	151024010	15180	15180	15180	15180	0
165	20240705	160800	151024010	15180	15180	15180	15180	0
166	20240705	160700	151024010	15180	15180	15180	15180	0
167	20240705	160600	151024010	15180	15180	15180	15180	0
168	20240705	160500	151024010	15180	15180	15180	15180	0
169	20240705	160400	151024010	15180	15180	15180	15180	0
170	20240705	160300	151024010	15180	15180	15180	15180	0
171	20240705	160200	151024010	15180	15180	15180	15180	0
172	20240705	160100	151024010	15180	15180	15180	15180	0
173	20240705	160000	151024010	15180	15180	15180	15180	0
174	20240705	155900	151024010	15180	15180	15180	15180	0
175	20240705	155800	151024010	15180	15180	15180	15180	0
176	20240705	155700	151024010	15180	15180	15180	15180	0
177	20240705	155600	151024010	15180	15180	15180	15180	0
178	20240705	155500	151024010	15180	15180	15180	15180	0
179	20240705	155400	151024010	15180	15180	15180	15180	0
180	20240705	155300	151024010	15180	15180	15180	15180	0
181	20240705	155200	151024010	15180	15180	15180	15180	0
182	20240705	155100	151024010	15180	15180	15180	15180	413
183	20240705	155000	151024010	15180	15180	15180	15180	0
184	20240705	154900	151024010	15180	15180	15180	15180	0
185	20240705	154800	151024010	15180	15180	15180	15180	0
186	20240705	154700	151024010	15180	15180	15180	15180	0
187	20240705	154600	151024010	15180	15180	15180	15180	0
188	20240705	154500	151024010	15180	15180	15180	15180	0
189	20240705	154400	151024010	15180	15180	15180	15180	0
190	20240705	154300	151024010	15180	15180	15180	15180	0
191	20240705	154200	151024010	15180	15180	15180	15180	0
192	20240705	154100	151024010	15180	15180	15180	15180	0
193	20240705	154000	151024010	15180	15180	15180	15180	0
194	20240705	153900	151024010	15180	15180	15180	15180	0
195	20240705	153800	151024010	15180	15180	15180	15180	0
196	20240705	153700	151024010	15180	15180	15180	15180	0
197	20240705	153600	151024010	15180	15180	15180	15180	0
198	20240705	153500	151024010	15180	15180	15180	15180	0
199	20240705	153400	151024010	15180	15180	15180	15180	0
200	20240705	153300	151024010	15180	15180	15180	15180	0
201	20240705	153200	151024010	15180	15180	15180	15180	0
202	20240705	153100	151024010	15180	15180	15180	15180	0
203	20240705	153000	151024010	15180	15180	15180	15180	413
204	20240705	152900	144754670	15230	15230	15230	15230	0
205	20240705	152800	144754670	15230	15230	15230	15230	0
206	20240705	152700	144754670	15230	15230	15230	15230	0
207	20240705	152600	144754670	15230	15230	15230	15230	0
208	20240705	152500	144754670	15230	15230	15230	15230	0
209	20240705	152400	144754670	15230	15230	15230	15230	0
210	20240705	152300	144754670	15230	15230	15230	15230	0
211	20240705	152200	144754670	15230	15230	15230	15230	0
212	20240705	152100	144754670	15230	15230	15230	15230	0
213	20240705	152000	144754670	15230	15230	15230	15230	0
214	20240705	151900	144754670	15230	15230	15230	15230	1
215	20240705	151800	144739440	15230	15230	15230	15230	3
216	20240705	151700	144693750	15210	15210	15210	15210	0
217	20240705	151600	144693750	15210	15210	15210	15210	0
218	20240705	151500	144693750	15210	15210	15210	15210	1
219	20240705	151400	144678540	15210	15210	15210	15210	2
220	20240705	151300	144648120	15210	15210	15210	15210	0
221	20240705	151200	144648120	15210	15210	15210	15210	0
222	20240705	151100	144648120	15210	15210	15210	15210	30
223	20240705	151000	144191820	15200	15210	15210	15200	30
224	20240705	150900	143735780	15200	15200	15200	15200	0
225	20240705	150800	143735780	15200	15200	15200	15200	0
226	20240705	150700	143735780	15200	15200	15200	15200	0
227	20240705	150600	143735780	15200	15200	15200	15200	0
228	20240705	150500	143735780	15200	15200	15200	15200	0
229	20240705	150400	143735780	15200	15200	15200	15200	21
230	20240705	150300	143416580	15230	15230	15230	15230	57
231	20240705	150200	142548470	15230	15230	15230	15230	0
232	20240705	150100	142548470	15230	15230	15230	15230	0
233	20240705	150000	142548470	15230	15230	15230	15230	0
234	20240705	145900	142548470	15230	15230	15230	15230	11
235	20240705	145800	142380940	15230	15230	15230	15230	0
236	20240705	145700	142380940	15230	15230	15230	15230	9
237	20240705	145600	142243870	15230	15230	15230	15230	0
238	20240705	145500	142243870	15230	15230	15230	15230	8
239	20240705	145400	142122030	15230	15230	15230	15230	0
240	20240705	145300	142122030	15230	15230	15230	15230	11
241	20240705	145200	141954500	15230	15230	15230	15230	271
242	20240705	145100	137827170	15230	15230	15230	15230	8
243	20240705	145000	137705330	15230	15230	15230	15230	0
244	20240705	144900	137705330	15230	15230	15230	15230	10
245	20240705	144800	137553030	15200	15200	15200	15200	300
246	20240705	144700	132993030	15230	15230	15230	15230	16
247	20240705	144600	132749350	15230	15230	15230	15230	0
248	20240705	144500	132749350	15230	15230	15230	15230	10
249	20240705	144400	132597050	15220	15220	15220	15220	1
250	20240705	144300	132581830	15230	15230	15230	15230	8
251	20240705	144200	132459990	15230	15230	15230	15230	0
252	20240705	144100	132459990	15230	15200	15230	15200	36
253	20240705	144000	131912460	15200	15200	15200	15200	1
254	20240705	143900	131897260	15230	15230	15230	15230	74
255	20240705	143800	130770240	15230	15230	15230	15230	0
256	20240705	143700	130770240	15230	15230	15230	15230	9
257	20240705	143600	130633170	15200	15200	15200	15200	268
258	20240705	143500	126559570	15200	15200	15230	15200	645
259	20240705	143400	116755270	15190	15200	15200	15190	541
260	20240705	143300	108532480	15230	15230	15230	15200	324
261	20240705	143200	103598410	15230	15230	15230	15230	0
262	20240705	143100	103598410	15230	15230	15230	15230	8
263	20240705	143000	103476570	15230	15230	15230	15230	0
264	20240705	142900	103476570	15230	15230	15230	15230	10
265	20240705	142800	103324270	15230	15230	15230	15230	0
266	20240705	142700	103324270	15230	15230	15230	15230	9
267	20240705	142600	103187200	15230	15230	15230	15230	0
268	20240705	142500	103187200	15230	15230	15230	15230	9
269	20240705	142400	103050130	15230	15230	15230	15230	0
270	20240705	142300	103050130	15230	15230	15230	15230	9
271	20240705	142200	102913060	15230	15230	15230	15230	1
272	20240705	142100	102897830	15230	15230	15230	15230	8
273	20240705	142000	102775990	15200	15200	15200	15200	0
274	20240705	141900	102775990	15200	15240	15240	15200	66
275	20240705	141800	101771950	15240	15240	15240	15240	0
276	20240705	141700	101771950	15240	15240	15240	15240	12
277	20240705	141600	101589070	15240	15240	15240	15240	0
278	20240705	141500	101589070	15240	15240	15240	15240	7
279	20240705	141400	101482390	15240	15240	15240	15240	0
280	20240705	141300	101482390	15240	15240	15240	15240	10
281	20240705	141200	101329990	15220	15220	15220	15220	21
282	20240705	141100	101010370	15240	15240	15240	15240	7
283	20240705	141000	100903690	15240	15240	15240	15240	0
284	20240705	140900	100903690	15240	15240	15240	15240	11
285	20240705	140800	100736050	15240	15240	15240	15240	33
286	20240705	140700	100233130	15240	15240	15240	15240	8
287	20240705	140600	100111210	15240	15230	15240	15230	8
288	20240705	140500	99989330	15240	15240	15240	15240	10
289	20240705	140400	99836930	15180	15180	15180	15180	1
290	20240705	140300	99821750	15240	15240	15240	15240	0
291	20240705	140200	99821750	15240	15240	15240	15240	88
292	20240705	140100	98480630	15240	15240	15240	15240	40
293	20240705	140000	97871030	15240	15240	15240	15240	10
294	20240705	135900	97718630	15240	15240	15240	15240	0
295	20240705	135800	97718630	15240	15240	15240	15240	9
296	20240705	135700	97581470	15240	15240	15240	15240	0
297	20240705	135600	97581470	15240	15240	15240	15240	10
298	20240705	135500	97429070	15240	15240	15240	15240	0
299	20240705	135400	97429070	15240	15240	15240	15240	8
300	20240705	135300	97307150	15240	15240	15240	15240	0
301	20240705	135200	97307150	15240	15240	15240	15240	10
302	20240705	135100	97154750	15240	15240	15240	15240	74
303	20240705	135000	96026990	15250	15240	15250	15240	5
304	20240705	134900	95950760	15250	15250	15250	15250	0
305	20240705	134800	95950760	15250	15250	15250	15250	8
306	20240705	134700	95828760	15260	15260	15260	15260	0
307	20240705	134600	95828760	15260	15260	15260	15260	9
308	20240705	134500	95691420	15260	15260	15260	15260	0
309	20240705	134400	95691420	15260	15260	15260	15260	11
310	20240705	134300	95523560	15260	15250	15260	15250	66
311	20240705	134200	94516470	15260	15260	15260	15260	8
312	20240705	134100	94394390	15260	15260	15260	15260	0
313	20240705	134000	94394390	15260	15260	15260	15260	109
314	20240705	133900	92731050	15260	15260	15260	15260	0
315	20240705	133800	92731050	15260	15260	15260	15260	8
316	20240705	133700	92608970	15260	15260	15260	15260	0
317	20240705	133600	92608970	15260	15260	15260	15260	10
318	20240705	133500	92456370	15260	15260	15260	15260	0
319	20240705	133400	92456370	15260	15260	15260	15260	9
320	20240705	133300	92319030	15260	15260	15260	15260	0
321	20240705	133200	92319030	15260	15260	15260	15260	18
322	20240705	133100	92044350	15260	15260	15260	15260	0
323	20240705	133000	92044350	15260	15250	15260	15250	8
324	20240705	132900	91922330	15250	15250	15250	15250	0
325	20240705	132800	91922330	15250	15250	15250	15250	10
326	20240705	132700	91769830	15160	15160	15160	15160	4
327	20240705	132600	91709190	15160	15180	15250	15160	110
328	20240705	132500	90039550	15250	15250	15250	15250	0
329	20240705	132400	90039550	15250	15250	15250	15250	11
330	20240705	132300	89871800	15250	15250	15250	15250	0
331	20240705	132200	89871800	15250	15250	15250	15250	7
332	20240705	132100	89765050	15250	15250	15250	15250	0
333	20240705	132000	89765050	15250	15250	15250	15250	10
334	20240705	131900	89612550	15140	15140	15140	15140	0
335	20240705	131800	89612550	15140	15260	15260	15140	11
336	20240705	131700	89444810	15260	15260	15260	15260	0
337	20240705	131600	89444810	15260	15260	15260	15260	9
338	20240705	131500	89307470	15260	15260	15260	15260	0
339	20240705	131400	89307470	15260	15260	15260	15260	21
340	20240705	131300	88987010	15260	15260	15260	15260	0
341	20240705	131200	88987010	15260	15260	15260	15260	9
342	20240705	131100	88849670	15260	15260	15260	15260	0
343	20240705	131000	88849670	15260	15260	15260	15260	10
344	20240705	130900	88697070	15260	15260	15260	15260	2
345	20240705	130800	88666550	15260	15250	15260	15250	110
346	20240705	130700	86988070	15260	15260	15260	15260	0
347	20240705	130600	86988070	15260	15250	15260	15250	9
348	20240705	130500	86850790	15250	15250	15250	15250	0
349	20240705	130400	86850790	15250	15250	15250	15250	8
350	20240705	130300	86728790	15250	15250	15250	15250	0
351	20240705	130200	86728790	15250	15250	15250	15250	9
352	20240705	130100	86591540	15250	15250	15250	15250	0
353	20240705	130000	86591540	15250	15250	15250	15250	10
354	20240705	125900	86439040	15250	15250	15250	15250	0
355	20240705	125800	86439040	15250	15250	15250	15250	0
356	20240705	125700	86439040	15250	15230	15250	15230	66
357	20240705	125600	85433170	15130	15130	15130	15130	0
358	20240705	125500	85433170	15130	15130	15130	15130	0
359	20240705	125400	85433170	15130	15130	15130	15130	0
360	20240705	125300	85433170	15130	15130	15130	15130	0
361	20240705	125200	85433170	15130	15130	15130	15130	0
362	20240705	125100	85433170	15130	15130	15130	15130	0
363	20240705	125000	85433170	15130	15130	15130	15130	0
364	20240705	124900	85433170	15130	15130	15130	15130	0
365	20240705	124800	85433170	15130	15150	15150	15130	100
366	20240705	124700	83919320	15150	15150	15150	15150	0
367	20240705	124600	83919320	15150	15150	15150	15150	0
368	20240705	124500	83919320	15150	15150	15150	15150	0
369	20240705	124400	83919320	15150	15150	15150	15150	0
370	20240705	124300	83919320	15150	15150	15150	15150	0
371	20240705	124200	83919320	15150	15150	15150	15150	0
372	20240705	124100	83919320	15150	15150	15150	15150	0
373	20240705	124000	83919320	15150	15150	15150	15150	0
374	20240705	123900	83919320	15150	15150	15150	15150	0
375	20240705	123800	83919320	15150	15150	15150	15150	0
376	20240705	123700	83919320	15150	15150	15150	15150	0
377	20240705	123600	83919320	15150	15150	15150	15150	40
378	20240705	123500	83313320	15140	15200	15200	15140	87
379	20240705	123400	81994930	15200	15200	15200	15200	0
380	20240705	123300	81994930	15200	15200	15200	15200	0
381	20240705	123200	81994930	15200	15200	15200	15200	0
382	20240705	123100	81994930	15200	15200	15200	15200	0
383	20240705	123000	81994930	15200	15200	15200	15200	0
384	20240705	122900	81994930	15200	15200	15200	15200	0
385	20240705	122800	81994930	15200	15200	15200	15200	0
386	20240705	122700	81994930	15200	15230	15230	15200	370
387	20240705	122600	76366530	15240	15240	15240	15240	30
388	20240705	122500	75909330	15300	15300	15300	15300	0
389	20240705	122400	75909330	15300	15300	15300	15300	0
390	20240705	122300	75909330	15300	15300	15300	15300	0
391	20240705	122200	75909330	15300	15300	15300	15300	0
392	20240705	122100	75909330	15300	15300	15300	15300	0
393	20240705	122000	75909330	15300	15300	15300	15300	0
394	20240705	121900	75909330	15300	15300	15300	15300	0
395	20240705	121800	75909330	15300	15300	15300	15300	0
396	20240705	121700	75909330	15300	15290	15300	15290	30
397	20240705	121600	75450380	15290	15290	15290	15290	0
398	20240705	121500	75450380	15290	15290	15290	15290	0
399	20240705	121400	75450380	15290	15290	15290	15290	2
400	20240705	121300	75419800	15240	15240	15240	15240	9
401	20240705	121200	75282640	15290	15290	15290	15290	0
402	20240705	121100	75282640	15290	15290	15290	15290	0
403	20240705	121000	75282640	15290	15290	15290	15290	0
404	20240705	120900	75282640	15290	15290	15290	15290	0
405	20240705	120800	75282640	15290	15290	15290	15290	0
406	20240705	120700	75282640	15290	15290	15290	15290	0
407	20240705	120600	75282640	15290	15290	15290	15290	2
408	20240705	120500	75252060	15300	15300	15300	15300	0
409	20240705	120400	75252060	15300	15300	15300	15300	0
410	20240705	120300	75252060	15300	15300	15300	15300	0
411	20240705	120200	75252060	15300	15300	15300	15300	0
412	20240705	120100	75252060	15300	15300	15300	15300	0
413	20240705	120000	75252060	15300	15300	15300	15300	9
414	20240705	115900	75114360	15300	15300	15300	15300	11
415	20240705	115800	74946060	15300	15300	15300	15300	0
416	20240705	115700	74946060	15300	15290	15300	15290	11
417	20240705	115600	74777820	15290	15290	15290	15290	7
418	20240705	115500	74670790	15290	15290	15290	15290	16
419	20240705	115400	74426150	15250	15290	15290	15250	11
420	20240705	115300	74258080	15290	15290	15290	15290	0
421	20240705	115200	74258080	15290	15290	15290	15290	16
422	20240705	115100	74013440	15290	15290	15290	15290	8
423	20240705	115000	73891120	15290	15290	15290	15290	14
424	20240705	114900	73677060	15290	15290	15290	15290	25
425	20240705	114800	73294810	15310	15310	15310	15310	40
426	20240705	114700	72682410	15310	15310	15310	15310	9
427	20240705	114600	72544620	15310	15310	15310	15310	9
428	20240705	114500	72406830	15310	15310	15310	15310	16
429	20240705	114400	72161870	15310	15310	15310	15310	8
430	20240705	114300	72039390	15310	15310	15310	15310	5
431	20240705	114200	71962840	15310	15310	15310	15310	18
432	20240705	114100	71687260	15310	15310	15310	15310	1
433	20240705	114000	71671950	15310	15310	15310	15310	14
434	20240705	113900	71457610	15310	15310	15310	15310	10
435	20240705	113800	71304510	15310	15310	15310	15310	7
436	20240705	113700	71197340	15310	15310	15310	15310	41
437	20240705	113600	70569630	15310	15310	15310	15310	6
438	20240705	113500	70477770	15310	15310	15310	15310	19
439	20240705	113400	70186880	15310	15310	15310	15310	11
440	20240705	113300	70018470	15300	15300	15300	15300	27
441	20240705	113200	69605370	15300	15300	15300	15300	9
442	20240705	113100	69467670	15300	15300	15300	15300	6
443	20240705	113000	69375870	15300	15300	15300	15300	16
444	20240705	112900	69131070	15300	15300	15300	15300	3
445	20240705	112800	69085170	15300	15300	15300	15300	15
446	20240705	112700	68855670	15300	15300	15300	15300	8
447	20240705	112600	68733270	15300	15300	15300	15300	7
448	20240705	112500	68626170	15300	15300	15300	15300	15
449	20240705	112400	68396670	15300	15300	15300	15300	8
450	20240705	112300	68274270	15300	15300	15300	15300	9
451	20240705	112200	68136570	15300	15300	15300	15300	7
452	20240705	112100	68029470	15300	15300	15300	15300	6
453	20240705	112000	67937670	15300	15300	15300	15300	169
454	20240705	111900	65351970	15300	15300	15300	15300	7
455	20240705	111800	65244870	15300	15300	15300	15300	14
456	20240705	111700	65030670	15300	15300	15300	15300	3
457	20240705	111600	64984770	15300	15290	15300	15290	8
458	20240705	111500	64862380	15300	15290	15300	15290	13
459	20240705	111400	64663520	15290	15290	15290	15290	7
460	20240705	111300	64556490	15290	15290	15290	15290	16
461	20240705	111200	64311850	15290	15290	15290	15290	9
462	20240705	111100	64174240	15290	15290	15290	15290	8
463	20240705	111000	64051920	15290	15300	15300	15290	10
464	20240705	110900	63898990	15290	15300	15300	15290	7
465	20240705	110800	63791900	15300	15300	15300	15300	18
466	20240705	110700	63516500	15300	15300	15300	15300	5
467	20240705	110600	63440000	15300	15300	15300	15300	16
468	20240705	110500	63195200	15290	15290	15290	15290	2
469	20240705	110400	63164620	15290	15290	15290	15290	7
470	20240705	110300	63057590	15220	15300	15300	15220	21
471	20240705	110200	62736370	15220	15300	15300	15220	166
472	20240705	110100	60209120	15300	15300	15300	15300	15
473	20240705	110000	59979620	15300	15300	15300	15300	7
474	20240705	105900	59872520	15300	15280	15300	15230	15
475	20240705	105800	59643910	15300	15300	15300	15300	17
476	20240705	105700	59383810	15280	15280	15280	15280	4
477	20240705	105600	59322690	15280	15280	15290	15280	16
478	20240705	105500	59078150	15290	15290	15290	15290	8
479	20240705	105400	58955830	15290	15290	15290	15290	14
480	20240705	105300	58741770	15290	15290	15290	15290	12
481	20240705	105200	58558290	15290	15290	15290	15290	7
482	20240705	105100	58451260	15290	15290	15290	15290	17
483	20240705	105000	58191330	15290	15290	15290	15290	5
484	20240705	104900	58114880	15290	15290	15290	15290	8
485	20240705	104800	57992560	15290	15300	15300	15240	117
486	20240705	104700	56208570	15300	15300	15300	15300	0
487	20240705	104600	56208570	15300	15300	15300	15300	16
488	20240705	104500	55963770	15300	15300	15300	15300	10
489	20240705	104400	55810770	15300	15300	15300	15300	14
490	20240705	104300	55596570	15300	15300	15300	15300	32
491	20240705	104200	55106970	15300	15300	15300	15300	6
492	20240705	104100	55015170	15300	15300	15300	15300	11
493	20240705	104000	54846870	15300	15300	15300	15300	7
494	20240705	103900	54739770	15300	15300	15300	15300	14
495	20240705	103800	54525570	15300	15300	15300	15300	9
496	20240705	103700	54387870	15300	15300	15300	15300	119
497	20240705	103600	52567170	15290	15290	15290	15290	78
498	20240705	103500	51374550	15270	15280	15280	15270	114
499	20240705	103400	49632650	15270	15270	15270	15260	114
500	20240705	103300	47891960	15260	15220	15270	15220	147
501	20240705	103200	45654320	15220	15260	15270	15220	139
502	20240705	103100	43534570	15260	15260	15270	15260	70
503	20240705	103000	42466190	15270	15270	15270	15270	5
504	20240705	102900	42389840	15260	15260	15260	15260	61
505	20240705	102800	41458980	15260	15260	15260	15240	47
506	20240705	102700	40742560	15260	15260	15260	15260	7
507	20240705	102600	40635740	15250	15240	15250	15240	95
508	20240705	102500	39187190	15240	15240	15240	15240	7
509	20240705	102400	39080510	15240	15240	15240	15240	17
510	20240705	102300	38821430	15230	15220	15230	15220	146
511	20240705	102200	36598090	15220	15220	15220	15220	15
512	20240705	102100	36369790	15220	15220	15220	15220	9
513	20240705	102000	36232810	15220	15220	15220	15220	6
514	20240705	101900	36141490	15220	15220	15220	15220	15
515	20240705	101800	35913190	15220	15220	15220	15220	7
516	20240705	101700	35806650	15220	15200	15220	15200	169
517	20240705	101600	33236750	15200	15200	15200	15200	5
518	20240705	101500	33160750	15200	15210	15210	15200	11
519	20240705	101400	32993480	15210	15210	15210	15210	17
520	20240705	101300	32734910	15220	15220	15220	15220	6
521	20240705	101200	32643590	15220	15220	15220	15220	17
522	20240705	101100	32384850	15220	15220	15220	15220	0
523	20240705	101000	32384850	15220	15220	15220	15220	7
524	20240705	100900	32278310	15220	15220	15220	15220	19
525	20240705	100800	31989130	15220	15220	15220	15220	5
526	20240705	100700	31913030	15220	15220	15220	15220	17
527	20240705	100600	31654290	15210	15220	15220	15210	50
528	20240705	100500	30893300	15200	15200	15200	15200	0
529	20240705	100400	30893300	15200	15200	15200	15200	600
530	20240705	100300	21773300	15200	15190	15200	15190	107
531	20240705	100200	20147960	15190	15150	15190	15150	71
532	20240705	100100	19070150	15150	15150	15150	15150	5
533	20240705	100000	18994400	15150	15140	15150	15140	199
534	20240705	095900	15981500	15090	15090	15090	15090	0
535	20240705	095800	15981500	15090	15090	15090	15090	0
536	20240705	095700	15981500	15090	15090	15090	15090	11
537	20240705	095600	15815510	15080	15080	15080	15080	0
538	20240705	095500	15815510	15080	15080	15080	15080	0
539	20240705	095400	15815510	15080	15080	15080	15080	0
540	20240705	095300	15815510	15080	15080	15080	15080	0
541	20240705	095200	15815510	15080	15080	15080	15080	0
542	20240705	095100	15815510	15080	15080	15080	15080	0
543	20240705	095000	15815510	15080	15080	15080	15080	0
544	20240705	094900	15815510	15080	15080	15080	15080	17
545	20240705	094800	15559150	15130	15130	15130	15130	4
546	20240705	094700	15498630	15140	15140	15140	15140	0
547	20240705	094600	15498630	15140	15140	15140	15140	0
548	20240705	094500	15498630	15140	15140	15140	15140	0
549	20240705	094400	15498630	15140	15140	15140	15140	0
550	20240705	094300	15498630	15140	15140	15140	15140	1
551	20240705	094200	15483490	15140	15140	15140	15140	0
552	20240705	094100	15483490	15140	15140	15140	15140	1
553	20240705	094000	15468350	15140	15140	15140	15140	0
554	20240705	093900	15468350	15140	15140	15140	15140	0
555	20240705	093800	15468350	15140	15080	15140	15080	480
556	20240705	093700	8229770	15070	15070	15070	15070	31
557	20240705	093600	7762600	15070	15070	15070	15070	0
558	20240705	093500	7762600	15070	15080	15080	15070	76
559	20240705	093400	6616650	15080	15080	15080	15080	0
560	20240705	093300	6616650	15080	15080	15080	15080	0
561	20240705	093200	6616650	15080	15080	15080	15080	0
562	20240705	093100	6616650	15080	15080	15080	15080	1
563	20240705	093000	6601570	15080	15080	15080	15080	23
564	20240705	092900	6254730	15090	15090	15090	15090	10
565	20240705	092800	6103830	15090	15090	15090	15090	1
566	20240705	092700	6088740	15090	15090	15090	15090	0
567	20240705	092600	6088740	15090	15090	15090	15090	0
568	20240705	092500	6088740	15090	15080	15090	15080	94
569	20240705	092400	4670820	15080	15080	15080	15080	53
570	20240705	092300	3871580	15080	15080	15080	15080	42
571	20240705	092200	3238220	15090	15090	15090	15090	0
572	20240705	092100	3238220	15090	15090	15090	15090	0
573	20240705	092000	3238220	15090	15140	15140	15090	3
574	20240705	091900	3192900	15090	15090	15090	15090	0
575	20240705	091800	3192900	15090	15100	15100	15090	40
576	20240705	091700	2588940	15150	15150	15150	15150	0
577	20240705	091600	2588940	15150	15150	15150	15150	0
578	20240705	091500	2588940	15150	15150	15150	15150	1
579	20240705	091400	2573790	15100	15100	15100	15100	0
580	20240705	091300	2573790	15100	15110	15110	15100	77
581	20240705	091200	1411050	15120	15120	15120	15120	52
582	20240705	091100	624810	15220	15220	15220	15220	0
583	20240705	091000	624810	15220	15220	15220	15220	0
584	20240705	090900	624810	15220	15220	15220	15220	0
585	20240705	090800	624810	15220	15220	15220	15220	0
586	20240705	090700	624810	15220	15220	15220	15220	0
587	20240705	090600	624810	15220	15220	15220	15220	0
588	20240705	090500	624810	15220	15220	15220	15220	10
589	20240705	090400	472610	15240	15240	15240	15240	0
590	20240705	090300	472610	15240	15240	15240	15240	0
591	20240705	090200	472610	15240	15240	15240	15240	0
592	20240705	090100	472610	15240	15240	15240	15240	0
593	20240705	090000	472610	15240	15250	15250	15120	31