KissMeData/118990/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202300	1464710560	12400	12400	12400	12400	1684
3	20240705	202200	1464710560	12400	12400	12400	12400	0
4	20240705	202100	1464710560	12400	12400	12400	12400	0
5	20240705	202000	1464710560	12400	12400	12400	12400	0
6	20240705	201900	1464710560	12400	12400	12400	12400	0
7	20240705	201800	1464710560	12400	12400	12400	12400	0
8	20240705	201700	1464710560	12400	12400	12400	12400	0
9	20240705	201600	1464710560	12400	12400	12400	12400	0
10	20240705	201500	1464710560	12400	12400	12400	12400	0
11	20240705	201400	1464710560	12400	12400	12400	12400	0
12	20240705	201300	1464710560	12400	12400	12400	12400	0
13	20240705	201200	1464710560	12400	12400	12400	12400	0
14	20240705	201100	1464710560	12400	12400	12400	12400	0
15	20240705	201000	1464710560	12400	12400	12400	12400	0
16	20240705	200900	1464710560	12400	12400	12400	12400	0
17	20240705	200800	1464710560	12400	12400	12400	12400	0
18	20240705	200700	1464710560	12400	12400	12400	12400	0
19	20240705	200600	1464710560	12400	12400	12400	12400	0
20	20240705	200500	1464710560	12400	12400	12400	12400	0
21	20240705	200400	1464710560	12400	12400	12400	12400	0
22	20240705	200300	1464710560	12400	12400	12400	12400	0
23	20240705	200200	1464710560	12400	12400	12400	12400	0
24	20240705	200100	1464710560	12400	12400	12400	12400	0
25	20240705	200000	1464710560	12400	12400	12400	12400	0
26	20240705	195900	1464710560	12400	12400	12400	12400	0
27	20240705	195800	1464710560	12400	12400	12400	12400	0
28	20240705	195700	1464710560	12400	12400	12400	12400	0
29	20240705	195600	1464710560	12400	12400	12400	12400	0
30	20240705	195500	1464710560	12400	12400	12400	12400	0
31	20240705	195400	1464710560	12400	12400	12400	12400	0
32	20240705	195300	1464710560	12400	12400	12400	12400	1684
33	20240705	195200	1464710560	12400	12400	12400	12400	0
34	20240705	195100	1464710560	12400	12400	12400	12400	0
35	20240705	195000	1464710560	12400	12400	12400	12400	0
36	20240705	194900	1464710560	12400	12400	12400	12400	0
37	20240705	194800	1464710560	12400	12400	12400	12400	0
38	20240705	194700	1464710560	12400	12400	12400	12400	0
39	20240705	194600	1464710560	12400	12400	12400	12400	0
40	20240705	194500	1464710560	12400	12400	12400	12400	0
41	20240705	194400	1464710560	12400	12400	12400	12400	0
42	20240705	194300	1464710560	12400	12400	12400	12400	0
43	20240705	194200	1464710560	12400	12400	12400	12400	0
44	20240705	194100	1464710560	12400	12400	12400	12400	0
45	20240705	194000	1464710560	12400	12400	12400	12400	0
46	20240705	193900	1464710560	12400	12400	12400	12400	0
47	20240705	193800	1464710560	12400	12400	12400	12400	0
48	20240705	193700	1464710560	12400	12400	12400	12400	0
49	20240705	193600	1464710560	12400	12400	12400	12400	0
50	20240705	193500	1464710560	12400	12400	12400	12400	0
51	20240705	193400	1464710560	12400	12400	12400	12400	0
52	20240705	193300	1464710560	12400	12400	12400	12400	0
53	20240705	193200	1464710560	12400	12400	12400	12400	0
54	20240705	193100	1464710560	12400	12400	12400	12400	0
55	20240705	193000	1464710560	12400	12400	12400	12400	0
56	20240705	192900	1464710560	12400	12400	12400	12400	0
57	20240705	192800	1464710560	12400	12400	12400	12400	0
58	20240705	192700	1464710560	12400	12400	12400	12400	0
59	20240705	192600	1464710560	12400	12400	12400	12400	0
60	20240705	192500	1464710560	12400	12400	12400	12400	0
61	20240705	192400	1464710560	12400	12400	12400	12400	0
62	20240705	192300	1464710560	12400	12400	12400	12400	1684
63	20240705	192200	1464710560	12400	12400	12400	12400	0
64	20240705	192100	1464710560	12400	12400	12400	12400	0
65	20240705	192000	1464710560	12400	12400	12400	12400	0
66	20240705	191900	1464710560	12400	12400	12400	12400	0
67	20240705	191800	1464710560	12400	12400	12400	12400	0
68	20240705	191700	1464710560	12400	12400	12400	12400	0
69	20240705	191600	1464710560	12400	12400	12400	12400	0
70	20240705	191500	1464710560	12400	12400	12400	12400	0
71	20240705	191400	1464710560	12400	12400	12400	12400	0
72	20240705	191300	1464710560	12400	12400	12400	12400	0
73	20240705	191200	1464710560	12400	12400	12400	12400	0
74	20240705	191100	1464710560	12400	12400	12400	12400	0
75	20240705	191000	1464710560	12400	12400	12400	12400	0
76	20240705	190900	1464710560	12400	12400	12400	12400	0
77	20240705	190800	1464710560	12400	12400	12400	12400	0
78	20240705	190700	1464710560	12400	12400	12400	12400	0
79	20240705	190600	1464710560	12400	12400	12400	12400	0
80	20240705	190500	1464710560	12400	12400	12400	12400	0
81	20240705	190400	1464710560	12400	12400	12400	12400	0
82	20240705	190300	1464710560	12400	12400	12400	12400	0
83	20240705	190200	1464710560	12400	12400	12400	12400	0
84	20240705	190100	1464710560	12400	12400	12400	12400	0
85	20240705	190000	1464710560	12400	12400	12400	12400	0
86	20240705	185900	1464710560	12400	12400	12400	12400	0
87	20240705	185800	1464710560	12400	12400	12400	12400	0
88	20240705	185700	1464710560	12400	12400	12400	12400	0
89	20240705	185600	1464710560	12400	12400	12400	12400	0
90	20240705	185500	1464710560	12400	12400	12400	12400	0
91	20240705	185400	1464710560	12400	12400	12400	12400	0
92	20240705	185300	1464710560	12400	12400	12400	12400	1684
93	20240705	185200	1464710560	12400	12400	12400	12400	0
94	20240705	185100	1464710560	12400	12400	12400	12400	0
95	20240705	185000	1464710560	12400	12400	12400	12400	0
96	20240705	184900	1464710560	12400	12400	12400	12400	0
97	20240705	184800	1464710560	12400	12400	12400	12400	0
98	20240705	184700	1464710560	12400	12400	12400	12400	0
99	20240705	184600	1464710560	12400	12400	12400	12400	0
100	20240705	184500	1464710560	12400	12400	12400	12400	0
101	20240705	184400	1464710560	12400	12400	12400	12400	0
102	20240705	184300	1464710560	12400	12400	12400	12400	0
103	20240705	184200	1464710560	12400	12400	12400	12400	0
104	20240705	184100	1464710560	12400	12400	12400	12400	0
105	20240705	184000	1464710560	12400	12400	12400	12400	0
106	20240705	183900	1464710560	12400	12400	12400	12400	0
107	20240705	183800	1464710560	12400	12400	12400	12400	0
108	20240705	183700	1464710560	12400	12400	12400	12400	0
109	20240705	183600	1464710560	12400	12400	12400	12400	0
110	20240705	183500	1464710560	12400	12400	12400	12400	0
111	20240705	183400	1464710560	12400	12400	12400	12400	0
112	20240705	183300	1464710560	12400	12400	12400	12400	0
113	20240705	183200	1464710560	12400	12400	12400	12400	0
114	20240705	183100	1464710560	12400	12400	12400	12400	0
115	20240705	183000	1464710560	12400	12400	12400	12400	0
116	20240705	182900	1464710560	12400	12400	12400	12400	0
117	20240705	182800	1464710560	12400	12400	12400	12400	0
118	20240705	182700	1464710560	12400	12400	12400	12400	0
119	20240705	182600	1464710560	12400	12400	12400	12400	0
120	20240705	182500	1464710560	12400	12400	12400	12400	0
121	20240705	182400	1464710560	12400	12400	12400	12400	0
122	20240705	182300	1464710560	12400	12400	12400	12400	1684
123	20240705	182200	1464710560	12400	12400	12400	12400	0
124	20240705	182100	1464710560	12400	12400	12400	12400	0
125	20240705	182000	1464710560	12400	12400	12400	12400	0
126	20240705	181900	1464710560	12400	12400	12400	12400	0
127	20240705	181800	1464710560	12400	12400	12400	12400	0
128	20240705	181700	1464710560	12400	12400	12400	12400	0
129	20240705	181600	1464710560	12400	12400	12400	12400	0
130	20240705	181500	1464710560	12400	12400	12400	12400	0
131	20240705	181400	1464710560	12400	12400	12400	12400	0
132	20240705	181300	1464710560	12400	12400	12400	12400	0
133	20240705	181200	1464710560	12400	12400	12400	12400	0
134	20240705	181100	1464710560	12400	12400	12400	12400	0
135	20240705	181000	1464710560	12400	12400	12400	12400	0
136	20240705	180900	1464710560	12400	12400	12400	12400	0
137	20240705	180800	1464710560	12400	12400	12400	12400	0
138	20240705	180700	1464710560	12400	12400	12400	12400	0
139	20240705	180600	1464710560	12400	12400	12400	12400	0
140	20240705	180500	1464710560	12400	12400	12400	12400	0
141	20240705	180400	1464710560	12400	12400	12400	12400	0
142	20240705	180300	1464710560	12400	12400	12400	12400	0
143	20240705	180200	1464710560	12400	12400	12400	12400	0
144	20240705	180100	1464710560	12400	12400	12400	12400	0
145	20240705	180000	1464710560	12400	12400	12400	12400	0
146	20240705	175900	1464710560	12400	12400	12400	12400	0
147	20240705	175800	1464710560	12400	12400	12400	12400	0
148	20240705	175700	1464710560	12400	12400	12400	12400	0
149	20240705	175600	1464710560	12400	12400	12400	12400	0
150	20240705	175500	1464710560	12400	12400	12400	12400	0
151	20240705	175400	1464710560	12400	12400	12400	12400	0
152	20240705	175300	1464710560	12400	12400	12400	12400	1684
153	20240705	175200	1464710560	12400	12400	12400	12400	0
154	20240705	175100	1464710560	12400	12400	12400	12400	0
155	20240705	175000	1464710560	12400	12400	12400	12400	0
156	20240705	174900	1464710560	12400	12400	12400	12400	0
157	20240705	174800	1464710560	12400	12400	12400	12400	0
158	20240705	174700	1464710560	12400	12400	12400	12400	0
159	20240705	174600	1464710560	12400	12400	12400	12400	0
160	20240705	174500	1464710560	12400	12400	12400	12400	0
161	20240705	174400	1464710560	12400	12400	12400	12400	0
162	20240705	174300	1464710560	12400	12400	12400	12400	0
163	20240705	174200	1464710560	12400	12400	12400	12400	0
164	20240705	174100	1464710560	12400	12400	12400	12400	0
165	20240705	174000	1464710560	12400	12400	12400	12400	0
166	20240705	173900	1464710560	12400	12400	12400	12400	0
167	20240705	173800	1464710560	12400	12400	12400	12400	0
168	20240705	173700	1464710560	12400	12400	12400	12400	0
169	20240705	173600	1464710560	12400	12400	12400	12400	0
170	20240705	173500	1464710560	12400	12400	12400	12400	0
171	20240705	173400	1464710560	12400	12400	12400	12400	0
172	20240705	173300	1464710560	12400	12400	12400	12400	0
173	20240705	173200	1464710560	12400	12400	12400	12400	0
174	20240705	173100	1464710560	12400	12400	12400	12400	0
175	20240705	173000	1464710560	12400	12400	12400	12400	0
176	20240705	172900	1464710560	12400	12400	12400	12400	0
177	20240705	172800	1464710560	12400	12400	12400	12400	0
178	20240705	172700	1464710560	12400	12400	12400	12400	0
179	20240705	172600	1464710560	12400	12400	12400	12400	0
180	20240705	172500	1464710560	12400	12400	12400	12400	0
181	20240705	172400	1464710560	12400	12400	12400	12400	0
182	20240705	172300	1464710560	12400	12400	12400	12400	1684
183	20240705	172200	1464710560	12400	12400	12400	12400	0
184	20240705	172100	1464710560	12400	12400	12400	12400	0
185	20240705	172000	1464710560	12400	12400	12400	12400	0
186	20240705	171900	1464710560	12400	12400	12400	12400	0
187	20240705	171800	1464710560	12400	12400	12400	12400	0
188	20240705	171700	1464710560	12400	12400	12400	12400	0
189	20240705	171600	1464710560	12400	12400	12400	12400	0
190	20240705	171500	1464710560	12400	12400	12400	12400	0
191	20240705	171400	1464710560	12400	12400	12400	12400	0
192	20240705	171300	1464710560	12400	12400	12400	12400	0
193	20240705	171200	1464710560	12400	12400	12400	12400	0
194	20240705	171100	1464710560	12400	12400	12400	12400	0
195	20240705	171000	1464710560	12400	12400	12400	12400	0
196	20240705	170900	1464710560	12400	12400	12400	12400	0
197	20240705	170800	1464710560	12400	12400	12400	12400	0
198	20240705	170700	1464710560	12400	12400	12400	12400	0
199	20240705	170600	1464710560	12400	12400	12400	12400	0
200	20240705	170500	1464710560	12400	12400	12400	12400	0
201	20240705	170400	1464710560	12400	12400	12400	12400	0
202	20240705	170300	1464710560	12400	12400	12400	12400	0
203	20240705	170200	1464710560	12400	12400	12400	12400	0
204	20240705	170100	1464710560	12400	12400	12400	12400	0
205	20240705	170000	1464710560	12400	12400	12400	12400	0
206	20240705	165900	1464710560	12400	12400	12400	12400	0
207	20240705	165800	1464710560	12400	12400	12400	12400	0
208	20240705	165700	1464710560	12400	12400	12400	12400	0
209	20240705	165600	1464710560	12400	12400	12400	12400	0
210	20240705	165500	1464710560	12400	12400	12400	12400	0
211	20240705	165400	1464710560	12400	12400	12400	12400	0
212	20240705	165300	1464710560	12400	12400	12400	12400	1684
213	20240705	165200	1464710560	12400	12400	12400	12400	0
214	20240705	165100	1464710560	12400	12400	12400	12400	0
215	20240705	165000	1464710560	12400	12400	12400	12400	0
216	20240705	164900	1464710560	12400	12400	12400	12400	0
217	20240705	164800	1464710560	12400	12400	12400	12400	0
218	20240705	164700	1464710560	12400	12400	12400	12400	0
219	20240705	164600	1464710560	12400	12400	12400	12400	0
220	20240705	164500	1464710560	12400	12400	12400	12400	0
221	20240705	164400	1464710560	12400	12400	12400	12400	0
222	20240705	164300	1464710560	12400	12400	12400	12400	0
223	20240705	164200	1464710560	12400	12400	12400	12400	0
224	20240705	164100	1464710560	12400	12400	12400	12400	0
225	20240705	164000	1464710560	12400	12400	12400	12400	0
226	20240705	163900	1464710560	12400	12400	12400	12400	0
227	20240705	163800	1464710560	12400	12400	12400	12400	0
228	20240705	163700	1464710560	12400	12400	12400	12400	0
229	20240705	163600	1464710560	12400	12400	12400	12400	0
230	20240705	163500	1464710560	12400	12400	12400	12400	0
231	20240705	163400	1464710560	12400	12400	12400	12400	0
232	20240705	163300	1464710560	12400	12400	12400	12400	0
233	20240705	163200	1464710560	12400	12400	12400	12400	0
234	20240705	163100	1464710560	12400	12400	12400	12400	0
235	20240705	163000	1464710560	12400	12400	12400	12400	0
236	20240705	162900	1464710560	12400	12400	12400	12400	0
237	20240705	162800	1464710560	12400	12400	12400	12400	0
238	20240705	162700	1464710560	12400	12400	12400	12400	0
239	20240705	162600	1464710560	12400	12400	12400	12400	0
240	20240705	162500	1464710560	12400	12400	12400	12400	0
241	20240705	162400	1464710560	12400	12400	12400	12400	0
242	20240705	162300	1464710560	12400	12400	12400	12400	1684
243	20240705	162200	1464710560	12400	12400	12400	12400	0
244	20240705	162100	1464710560	12400	12400	12400	12400	0
245	20240705	162000	1464710560	12400	12400	12400	12400	0
246	20240705	161900	1464710560	12400	12400	12400	12400	0
247	20240705	161800	1464710560	12400	12400	12400	12400	0
248	20240705	161700	1464710560	12400	12400	12400	12400	0
249	20240705	161600	1464710560	12400	12400	12400	12400	0
250	20240705	161500	1464710560	12400	12400	12400	12400	0
251	20240705	161400	1464710560	12400	12400	12400	12400	0
252	20240705	161300	1464710560	12400	12400	12400	12400	0
253	20240705	161200	1464710560	12400	12400	12400	12400	0
254	20240705	161100	1464710560	12400	12400	12400	12400	0
255	20240705	161000	1464710560	12400	12400	12400	12400	0
256	20240705	160900	1464710560	12400	12400	12400	12400	0
257	20240705	160800	1464710560	12400	12400	12400	12400	0
258	20240705	160700	1464710560	12400	12400	12400	12400	0
259	20240705	160600	1464710560	12400	12400	12400	12400	0
260	20240705	160500	1464710560	12400	12400	12400	12400	0
261	20240705	160400	1464710560	12400	12400	12400	12400	0
262	20240705	160300	1464710560	12400	12400	12400	12400	0
263	20240705	160200	1464710560	12400	12400	12400	12400	0
264	20240705	160100	1464710560	12400	12400	12400	12400	0
265	20240705	160000	1464710560	12400	12400	12400	12400	0
266	20240705	155900	1464710560	12400	12400	12400	12400	0
267	20240705	155800	1464710560	12400	12400	12400	12400	0
268	20240705	155700	1464710560	12400	12400	12400	12400	0
269	20240705	155600	1464710560	12400	12400	12400	12400	0
270	20240705	155500	1464710560	12400	12400	12400	12400	0
271	20240705	155400	1464710560	12400	12400	12400	12400	0
272	20240705	155300	1464710560	12400	12400	12400	12400	1684
273	20240705	155200	1464710560	12400	12400	12400	12400	0
274	20240705	155100	1464710560	12400	12400	12400	12400	0
275	20240705	155000	1464710560	12400	12400	12400	12400	0
276	20240705	154900	1464710560	12400	12400	12400	12400	0
277	20240705	154800	1464710560	12400	12400	12400	12400	0
278	20240705	154700	1464710560	12400	12400	12400	12400	0
279	20240705	154600	1464710560	12400	12400	12400	12400	0
280	20240705	154500	1464710560	12400	12400	12400	12400	0
281	20240705	154400	1464710560	12400	12400	12400	12400	0
282	20240705	154300	1464710560	12400	12400	12400	12400	0
283	20240705	154200	1464710560	12400	12400	12400	12400	0
284	20240705	154100	1464710560	12400	12400	12400	12400	0
285	20240705	154000	1464710560	12400	12400	12400	12400	0
286	20240705	153900	1464710560	12400	12400	12400	12400	0
287	20240705	153800	1464710560	12400	12400	12400	12400	0
288	20240705	153700	1464710560	12400	12400	12400	12400	0
289	20240705	153600	1464710560	12400	12400	12400	12400	0
290	20240705	153500	1464710560	12400	12400	12400	12400	0
291	20240705	153400	1464710560	12400	12400	12400	12400	0
292	20240705	153300	1464710560	12400	12400	12400	12400	0
293	20240705	153200	1464710560	12400	12400	12400	12400	0
294	20240705	153100	1464710560	12400	12400	12400	12400	0
295	20240705	153000	1464710560	12400	12400	12400	12400	1684
296	20240705	152900	1443828960	12410	12410	12410	12410	0
297	20240705	152800	1443828960	12410	12410	12410	12410	0
298	20240705	152700	1443828960	12410	12410	12410	12410	0
299	20240705	152600	1443828960	12410	12410	12410	12410	0
300	20240705	152500	1443828960	12410	12410	12410	12410	0
301	20240705	152400	1443828960	12410	12410	12410	12410	0
302	20240705	152300	1443828960	12410	12410	12410	12410	0
303	20240705	152200	1443828960	12410	12410	12410	12410	0
304	20240705	152100	1443828960	12410	12410	12410	12410	0
305	20240705	152000	1443828960	12410	12410	12410	12410	0
306	20240705	151900	1443828960	12410	12410	12420	12410	206
307	20240705	151800	1441271520	12410	12400	12410	12400	9
308	20240705	151700	1441159870	12400	12400	12400	12400	536
309	20240705	151600	1434513470	12400	12400	12400	12400	160
310	20240705	151500	1432529470	12400	12400	12410	12400	1296
311	20240705	151400	1416459050	12400	12400	12400	12400	156
312	20240705	151300	1414524650	12410	12410	12420	12400	2516
313	20240705	151200	1383310590	12420	12420	12420	12410	95
314	20240705	151100	1382130720	12420	12410	12430	12410	146
315	20240705	151000	1380317410	12410	12410	12410	12410	3
316	20240705	150900	1380280180	12410	12420	12420	12410	533
317	20240705	150800	1373660350	12430	12420	12430	12420	96
318	20240705	150700	1372467130	12420	12420	12420	12420	3
319	20240705	150600	1372429870	12410	12410	12420	12410	174
320	20240705	150500	1370269320	12420	12420	12420	12410	972
321	20240705	150400	1358197110	12410	12410	12420	12410	22
322	20240705	150300	1357924040	12410	12410	12410	12410	79
323	20240705	150200	1356943650	12410	12410	12410	12410	20
324	20240705	150100	1356695450	12410	12400	12410	12400	368
325	20240705	150000	1352129130	12400	12410	12410	12400	19
326	20240705	145900	1351893460	12410	12410	12410	12410	23
327	20240705	145800	1351608030	12400	12410	12420	12400	262
328	20240705	145700	1348354360	12410	12410	12410	12410	6
329	20240705	145600	1348279900	12400	12410	12410	12400	1980
330	20240705	145500	1323713640	12420	12420	12420	12420	42
331	20240705	145400	1323192000	12420	12410	12420	12410	246
332	20240705	145300	1320136870	12420	12410	12420	12410	522
333	20240705	145200	1313658430	12410	12420	12420	12410	68
334	20240705	145100	1312814500	12420	12410	12420	12410	75
335	20240705	145000	1311883300	12420	12430	12430	12420	484
336	20240705	144900	1305871710	12430	12430	12430	12420	75
337	20240705	144800	1304939800	12430	12420	12430	12420	75
338	20240705	144700	1304007960	12420	12420	12430	12420	73
339	20240705	144600	1303100630	12420	12420	12420	12420	39
340	20240705	144500	1302616250	12430	12420	12430	12420	472
341	20240705	144400	1296753860	12420	12420	12420	12420	7
342	20240705	144300	1296666920	12420	12440	12440	12420	389
343	20240705	144200	1291829360	12440	12440	12440	12440	173
344	20240705	144100	1289677240	12440	12440	12440	12440	36
345	20240705	144000	1289229400	12440	12450	12450	12440	437
346	20240705	143900	1283790110	12450	12450	12450	12450	6
347	20240705	143800	1283715410	12450	12450	12450	12450	89
348	20240705	143700	1282607360	12450	12450	12450	12450	58
349	20240705	143600	1281885260	12450	12450	12450	12450	26
350	20240705	143500	1281561560	12450	12450	12450	12450	3
351	20240705	143400	1281524210	12450	12450	12450	12450	6
352	20240705	143300	1281449510	12450	12450	12450	12450	3
353	20240705	143200	1281412160	12450	12460	12460	12450	205
354	20240705	143100	1278857930	12460	12460	12460	12460	7
355	20240705	143000	1278770710	12460	12460	12460	12450	472
356	20240705	142900	1272890070	12460	12470	12470	12450	213
357	20240705	142800	1270235970	12470	12480	12480	12460	338
358	20240705	142700	1266018140	12470	12470	12470	12470	107
359	20240705	142600	1264683850	12460	12450	12460	12450	48
360	20240705	142500	1264085830	12450	12450	12450	12450	43
361	20240705	142400	1263550480	12450	12450	12450	12450	11
362	20240705	142300	1263413530	12450	12450	12450	12450	3
363	20240705	142200	1263376180	12450	12460	12460	12450	13
364	20240705	142100	1263214260	12450	12450	12450	12450	7
365	20240705	142000	1263127110	12460	12460	12470	12460	73
366	20240705	141900	1262217500	12460	12460	12460	12460	121
367	20240705	141800	1260709840	12460	12460	12460	12460	8
368	20240705	141700	1260610160	12460	12460	12470	12460	140
369	20240705	141600	1258865740	12460	12460	12460	12460	8
370	20240705	141500	1258766060	12460	12460	12460	12460	0
371	20240705	141400	1258766060	12460	12460	12460	12460	60
372	20240705	141300	1258018460	12470	12470	12470	12470	6
373	20240705	141200	1257943640	12470	12470	12470	12470	263
374	20240705	141100	1254664030	12470	12470	12470	12470	0
375	20240705	141000	1254664030	12470	12470	12470	12470	11
376	20240705	140900	1254526860	12480	12480	12480	12480	0
377	20240705	140800	1254526860	12480	12480	12480	12480	38
378	20240705	140700	1254052620	12480	12480	12480	12480	2
379	20240705	140600	1254027660	12480	12480	12480	12480	139
380	20240705	140500	1252292940	12470	12480	12480	12470	352
381	20240705	140400	1247903190	12470	12480	12490	12470	105
382	20240705	140300	1246593480	12470	12470	12470	12470	1555
383	20240705	140200	1227202630	12490	12490	12490	12490	31
384	20240705	140100	1226815440	12490	12490	12490	12490	94
385	20240705	140000	1225641380	12490	12490	12490	12490	0
386	20240705	135900	1225641380	12490	12490	12490	12490	5
387	20240705	135800	1225578930	12490	12470	12490	12470	157
388	20240705	135700	1223619120	12470	12460	12470	12460	310
389	20240705	135600	1219755460	12460	12450	12460	12450	6
390	20240705	135500	1219680750	12450	12450	12450	12450	150
391	20240705	135400	1217813250	12450	12450	12450	12450	3
392	20240705	135300	1217775900	12450	12450	12450	12450	0
393	20240705	135200	1217775900	12450	12450	12450	12450	31
394	20240705	135100	1217389950	12440	12450	12450	12440	12
395	20240705	135000	1217240610	12450	12450	12450	12450	122
396	20240705	134900	1215721710	12450	12450	12450	12450	575
397	20240705	134800	1208562960	12450	12450	12450	12450	3
398	20240705	134700	1208525610	12450	12450	12450	12450	4
399	20240705	134600	1208475810	12450	12450	12450	12450	0
400	20240705	134500	1208475810	12450	12450	12450	12450	14
401	20240705	134400	1208301510	12450	12450	12450	12450	0
402	20240705	134300	1208301510	12450	12440	12450	12440	73
403	20240705	134200	1207393380	12440	12440	12440	12440	2
404	20240705	134100	1207368500	12430	12430	12430	12420	110
405	20240705	134000	1206001440	12430	12430	12430	12430	5
406	20240705	133900	1205939290	12430	12430	12430	12430	31
407	20240705	133800	1205553960	12430	12430	12430	12430	22
408	20240705	133700	1205280500	12430	12430	12430	12430	0
409	20240705	133600	1205280500	12430	12430	12430	12430	0
410	20240705	133500	1205280500	12430	12430	12430	12430	20
411	20240705	133400	1205031900	12410	12410	12410	12410	201
412	20240705	133300	1202537490	12410	12410	12410	12410	0
413	20240705	133200	1202537490	12410	12420	12420	12410	300
414	20240705	133100	1198814480	12440	12430	12440	12430	101
415	20240705	133000	1197558190	12430	12420	12430	12410	1276
416	20240705	132900	1181719010	12420	12430	12430	12420	695
417	20240705	132800	1173084170	12430	12430	12430	12430	101
418	20240705	132700	1171828740	12430	12430	12430	12430	22
419	20240705	132600	1171555280	12430	12430	12430	12430	373
420	20240705	132500	1166918890	12430	12430	12430	12430	8
421	20240705	132400	1166819450	12420	12420	12420	12420	90
422	20240705	132300	1165701650	12420	12420	12420	12420	8
423	20240705	132200	1165602290	12420	12420	12420	12420	16
424	20240705	132100	1165403570	12420	12420	12420	12420	0
425	20240705	132000	1165403570	12420	12420	12420	12420	100
426	20240705	131900	1164161570	12420	12420	12420	12420	0
427	20240705	131800	1164161570	12420	12420	12420	12420	0
428	20240705	131700	1164161570	12420	12420	12420	12420	21
429	20240705	131600	1163900750	12420	12420	12420	12420	50
430	20240705	131500	1163279750	12420	12420	12420	12420	5
431	20240705	131400	1163217650	12420	12420	12420	12420	54
432	20240705	131300	1162546970	12420	12420	12420	12420	59
433	20240705	131200	1161814190	12420	12420	12420	12420	107
434	20240705	131100	1160485250	12420	12420	12420	12420	0
435	20240705	131000	1160485250	12420	12420	12420	12420	30
436	20240705	130900	1160112650	12420	12420	12420	12420	40
437	20240705	130800	1159615850	12420	12420	12420	12420	5
438	20240705	130700	1159553750	12420	12420	12420	12420	330
439	20240705	130600	1155455150	12420	12420	12420	12420	0
440	20240705	130500	1155455150	12420	12420	12420	12420	500
441	20240705	130400	1149245150	12420	12420	12420	12420	0
442	20240705	130300	1149245150	12420	12420	12420	12420	0
443	20240705	130200	1149245150	12420	12420	12420	12420	0
444	20240705	130100	1149245150	12420	12420	12420	12420	16
445	20240705	130000	1149046430	12420	12420	12420	12420	140
446	20240705	125900	1147307630	12430	12430	12430	12430	0
447	20240705	125800	1147307630	12430	12430	12430	12430	2
448	20240705	125700	1147282770	12420	12430	12430	12420	6
449	20240705	125600	1147208240	12430	12430	12430	12430	1
450	20240705	125500	1147195810	12420	12410	12420	12410	136
451	20240705	125400	1145507060	12410	12410	12410	12410	0
452	20240705	125300	1145507060	12410	12400	12410	12400	661
453	20240705	125200	1137305550	12410	12400	12410	12400	36
454	20240705	125100	1136859010	12400	12400	12400	12400	0
455	20240705	125000	1136859010	12400	12400	12400	12400	0
456	20240705	124900	1136859010	12400	12400	12400	12400	168
457	20240705	124800	1134775810	12410	12410	12410	12410	9
458	20240705	124700	1134664120	12410	12410	12410	12410	10
459	20240705	124600	1134540020	12410	12410	12410	12410	0
460	20240705	124500	1134540020	12410	12410	12410	12410	90
461	20240705	124400	1133423120	12410	12400	12410	12400	89
462	20240705	124300	1132319420	12410	12410	12410	12410	0
463	20240705	124200	1132319420	12410	12410	12410	12410	0
464	20240705	124100	1132319420	12410	12410	12410	12410	83
465	20240705	124000	1131289390	12400	12410	12410	12400	1192
466	20240705	123900	1116508300	12410	12410	12410	12410	228
467	20240705	123800	1113678820	12420	12420	12420	12420	14
468	20240705	123700	1113504940	12410	12410	12410	12410	786
469	20240705	123600	1103750680	12410	12410	12410	12410	31
470	20240705	123500	1103365970	12400	12400	12400	12400	0
471	20240705	123400	1103365970	12400	12410	12410	12400	71
472	20240705	123300	1102485560	12410	12400	12410	12400	269
473	20240705	123200	1099149940	12390	12390	12390	12390	0
474	20240705	123100	1099149940	12390	12400	12400	12390	142
475	20240705	123000	1097390550	12400	12410	12410	12400	969
476	20240705	122900	1085373840	12400	12400	12400	12400	76
477	20240705	122800	1084431440	12400	12400	12400	12400	100
478	20240705	122700	1083191440	12400	12400	12400	12400	159
479	20240705	122600	1081219840	12400	12400	12410	12400	655
480	20240705	122500	1073097830	12410	12410	12410	12410	177
481	20240705	122400	1070901260	12400	12400	12400	12400	106
482	20240705	122300	1069586860	12400	12400	12400	12400	100
483	20240705	122200	1068346860	12400	12410	12410	12400	110
484	20240705	122100	1066982760	12410	12410	12410	12410	19
485	20240705	122000	1066746970	12410	12410	12410	12410	30
486	20240705	121900	1066374670	12410	12410	12410	12410	10
487	20240705	121800	1066250570	12410	12400	12410	12400	163
488	20240705	121700	1064227940	12400	12400	12400	12400	75
489	20240705	121600	1063297940	12400	12400	12400	12400	0
490	20240705	121500	1063297940	12400	12400	12410	12400	178
491	20240705	121400	1061090660	12400	12410	12410	12400	405
492	20240705	121300	1056068620	12410	12410	12410	12410	6
493	20240705	121200	1055994160	12410	12410	12410	12410	205
494	20240705	121100	1053450110	12410	12410	12410	12410	10
495	20240705	121000	1053326010	12410	12410	12410	12410	0
496	20240705	120900	1053326010	12410	12410	12410	12410	0
497	20240705	120800	1053326010	12410	12410	12410	12410	0
498	20240705	120700	1053326010	12410	12410	12410	12410	0
499	20240705	120600	1053326010	12410	12410	12410	12410	0
500	20240705	120500	1053326010	12410	12410	12410	12410	87
501	20240705	120400	1052246340	12410	12410	12420	12410	93
502	20240705	120300	1051092200	12410	12420	12420	12410	28
503	20240705	120200	1050744640	12420	12420	12420	12420	161
504	20240705	120100	1048745020	12420	12420	12420	12420	12
505	20240705	120000	1048595980	12400	12400	12400	12400	0
506	20240705	115900	1048595980	12400	12420	12420	12400	1067
507	20240705	115800	1035352980	12420	12420	12420	12420	400
508	20240705	115700	1030384980	12430	12430	12430	12430	192
509	20240705	115600	1027998420	12440	12440	12440	12440	10
510	20240705	115500	1027874020	12430	12430	12430	12430	0
511	20240705	115400	1027874020	12430	12430	12430	12430	77
512	20240705	115300	1026916910	12430	12430	12430	12430	2
513	20240705	115200	1026892050	12430	12440	12440	12430	211
514	20240705	115100	1024269230	12440	12440	12440	12440	14
515	20240705	115000	1024095070	12440	12450	12450	12440	299
516	20240705	114900	1020375430	12430	12430	12430	12430	810
517	20240705	114800	1010307130	12430	12440	12440	12430	103
518	20240705	114700	1009025830	12440	12440	12440	12440	327
519	20240705	114600	1004957950	12450	12450	12450	12450	1
520	20240705	114500	1004945500	12440	12450	12450	12440	68
521	20240705	114400	1004099470	12450	12450	12450	12450	71
522	20240705	114300	1003215520	12440	12450	12450	12440	1005
523	20240705	114200	990708320	12440	12440	12440	12440	5
524	20240705	114100	990646120	12440	12440	12440	12440	216
525	20240705	114000	987959080	12430	12430	12430	12430	1
526	20240705	113900	987946650	12440	12440	12440	12440	100
527	20240705	113800	986702650	12440	12430	12440	12430	208
528	20240705	113700	984117190	12430	12430	12430	12430	20
529	20240705	113600	983868590	12430	12430	12430	12430	44
530	20240705	113500	983321670	12430	12440	12440	12430	251
531	20240705	113400	980201230	12440	12440	12440	12440	16
532	20240705	113300	980002190	12440	12440	12440	12440	181
533	20240705	113200	977750550	12440	12440	12440	12440	20
534	20240705	113100	977501750	12440	12440	12440	12440	0
535	20240705	113000	977501750	12440	12440	12440	12440	30
536	20240705	112900	977128550	12450	12430	12450	12430	2
537	20240705	112800	977103670	12430	12430	12440	12430	43
538	20240705	112700	976569050	12430	12440	12440	12430	64
539	20240705	112600	975773490	12440	12430	12440	12430	18
540	20240705	112500	975549650	12440	12440	12440	12430	14
541	20240705	112400	975375580	12440	12440	12440	12440	0
542	20240705	112300	975375580	12440	12440	12450	12440	204
543	20240705	112200	972837810	12430	12400	12430	12400	2031
544	20240705	112100	947646060	12400	12400	12400	12400	691
545	20240705	112000	939077660	12400	12400	12400	12400	8
546	20240705	111900	938978460	12390	12390	12390	12380	447
547	20240705	111800	933440230	12380	12390	12390	12380	31
548	20240705	111700	933056430	12390	12390	12390	12380	117
549	20240705	111600	931606900	12380	12380	12380	12380	183
550	20240705	111500	929341360	12380	12350	12380	12350	104
551	20240705	111400	928056900	12350	12350	12350	12350	647
552	20240705	111300	920066450	12350	12350	12350	12340	912
553	20240705	111200	908807720	12350	12350	12350	12350	220
554	20240705	111100	906090720	12350	12350	12350	12340	365
555	20240705	111000	901584070	12350	12350	12350	12350	298
556	20240705	110900	897903770	12350	12360	12360	12350	1471
557	20240705	110800	879736620	12350	12370	12390	12350	3050
558	20240705	110700	842036050	12370	12370	12370	12370	106
559	20240705	110600	840724830	12370	12370	12370	12360	236
560	20240705	110500	837805610	12400	12390	12400	12360	2251
561	20240705	110400	809962310	12380	12390	12400	12380	63
562	20240705	110300	809182040	12390	12380	12390	12380	677
563	20240705	110200	800795770	12380	12390	12390	12380	112
564	20240705	110100	799409190	12390	12390	12390	12380	299
565	20240705	110000	795705120	12390	12390	12400	12390	21
566	20240705	105900	795444920	12400	12400	12400	12400	4
567	20240705	105800	795395320	12400	12400	12400	12400	511
568	20240705	105700	789058920	12390	12390	12390	12390	0
569	20240705	105600	789058920	12390	12390	12390	12380	126
570	20240705	105500	787498490	12390	12390	12390	12390	128
571	20240705	105400	785912570	12390	12390	12390	12390	50
572	20240705	105300	785293070	12400	12400	12400	12400	10
573	20240705	105200	785169070	12370	12400	12400	12370	1099
574	20240705	105100	771561350	12400	12400	12400	12400	20
575	20240705	105000	771313350	12400	12400	12400	12400	60
576	20240705	104900	770569350	12390	12390	12400	12390	60
577	20240705	104800	769825930	12390	12390	12390	12390	68
578	20240705	104700	768983410	12390	12400	12400	12390	1698
579	20240705	104600	747929190	12380	12410	12410	12380	6141
580	20240705	104500	671788680	12410	12430	12440	12410	3137
581	20240705	104400	632846300	12430	12450	12450	12420	2365
582	20240705	104300	603459960	12450	12440	12460	12430	82
583	20240705	104200	602440100	12440	12450	12450	12440	1914
584	20240705	104100	578622600	12450	12450	12450	12440	745
585	20240705	104000	569354690	12450	12450	12450	12450	19
586	20240705	103900	569118140	12450	12450	12450	12440	223
587	20240705	103800	566342900	12450	12460	12470	12450	1876
588	20240705	103700	542985190	12450	12470	12470	12450	748
589	20240705	103600	533667990	12470	12470	12470	12460	816
590	20240705	103500	523500480	12470	12480	12480	12470	1499
591	20240705	103400	504807930	12480	12480	12480	12480	11
592	20240705	103300	504670650	12480	12480	12480	12480	1452
593	20240705	103200	486549690	12480	12480	12480	12480	0
594	20240705	103100	486549690	12480	12490	12490	12480	3
595	20240705	103000	486512230	12490	12490	12490	12480	133
596	20240705	102900	484851830	12490	12490	12490	12490	129
597	20240705	102800	483240620	12500	12490	12500	12490	39
598	20240705	102700	482753490	12490	12490	12490	12480	57
599	20240705	102600	482041610	12490	12490	12490	12490	0
600	20240705	102500	482041610	12490	12490	12490	12480	1502
601	20240705	102400	463288360	12490	12490	12490	12490	78
602	20240705	102300	462314140	12490	12500	12500	12490	253
603	20240705	102200	459153930	12490	12500	12500	12490	731
604	20240705	102100	450023270	12500	12500	12500	12500	229
605	20240705	102000	447160770	12510	12510	12510	12510	100
606	20240705	101900	445909770	12500	12500	12500	12500	32
607	20240705	101800	445509770	12500	12500	12500	12490	674
608	20240705	101700	437085270	12500	12490	12500	12490	17
609	20240705	101600	436872930	12500	12500	12500	12500	40
610	20240705	101500	436372930	12500	12490	12500	12490	15
611	20240705	101400	436185530	12500	12500	12500	12500	0
612	20240705	101300	436185530	12500	12500	12500	12500	12
613	20240705	101200	436035530	12490	12500	12500	12490	796
614	20240705	101100	426087890	12500	12500	12500	12500	0
615	20240705	101000	426087890	12500	12500	12500	12500	1006
616	20240705	100900	413512890	12490	12500	12500	12490	1905
617	20240705	100800	389715430	12500	12500	12500	12500	158
618	20240705	100700	387740430	12500	12500	12500	12500	447
619	20240705	100600	382152930	12510	12510	12510	12510	11
620	20240705	100500	382015320	12500	12500	12500	12500	452
621	20240705	100400	376365320	12500	12500	12500	12500	0
622	20240705	100300	376365320	12500	12510	12510	12500	70
623	20240705	100200	375490220	12500	12510	12510	12500	2
624	20240705	100100	375465210	12500	12520	12520	12500	145
625	20240705	100000	373651330	12520	12520	12520	12520	1
626	20240705	095900	373638810	12520	12520	12520	12510	296
627	20240705	095800	369933770	12520	12530	12530	12520	25
628	20240705	095700	369620740	12530	12530	12530	12530	3
629	20240705	095600	369583150	12520	12530	12530	12520	501
630	20240705	095500	363310620	12530	12530	12530	12530	19
631	20240705	095400	363072550	12530	12530	12530	12530	6
632	20240705	095300	362997370	12530	12530	12530	12510	139
633	20240705	095200	361256170	12530	12530	12530	12520	6
634	20240705	095100	361181030	12520	12500	12520	12500	102
635	20240705	095000	359904910	12520	12510	12520	12500	91
636	20240705	094900	358767340	12500	12500	12500	12500	0
637	20240705	094800	358767340	12500	12500	12520	12500	379
638	20240705	094700	354028560	12520	12500	12520	12490	278
639	20240705	094600	350554450	12500	12500	12500	12500	561
640	20240705	094500	343541950	12500	12520	12520	12500	296
641	20240705	094400	339841550	12520	12500	12520	12500	1126
642	20240705	094300	325766430	12500	12510	12520	12500	412
643	20240705	094200	320615320	12500	12500	12500	12500	308
644	20240705	094100	316765320	12500	12500	12500	12500	97
645	20240705	094000	315552820	12500	12490	12500	12490	37
646	20240705	093900	315090590	12500	12500	12500	12500	134
647	20240705	093800	313415590	12490	12490	12490	12490	572
648	20240705	093700	306271310	12490	12490	12490	12490	77
649	20240705	093600	305309580	12490	12490	12490	12480	91
650	20240705	093500	304173140	12480	12480	12480	12480	0
651	20240705	093400	304173140	12480	12490	12490	12480	102
652	20240705	093300	302899660	12480	12490	12490	12480	127
653	20240705	093200	301314570	12480	12480	12480	12480	0
654	20240705	093100	301314570	12480	12480	12480	12480	402
655	20240705	093000	296297610	12480	12480	12480	12470	340
656	20240705	092900	292055650	12490	12480	12490	12470	118
657	20240705	092800	290583390	12480	12480	12480	12480	428
658	20240705	092700	285241950	12480	12500	12500	12480	948
659	20240705	092600	273410050	12500	12500	12500	12490	196
660	20240705	092500	270961500	12490	12480	12490	12480	366
661	20240705	092400	266391270	12490	12490	12490	12490	628
662	20240705	092300	258547550	12500	12500	12500	12500	511
663	20240705	092200	252160050	12500	12490	12520	12490	453
664	20240705	092100	246500300	12490	12480	12490	12480	848
665	20240705	092000	235916600	12480	12490	12490	12480	2184
666	20240705	091900	208658010	12490	12500	12500	12490	742
667	20240705	091800	199387570	12500	12490	12500	12490	1270
668	20240705	091700	183517100	12490	12490	12490	12490	981
669	20240705	091600	171264410	12480	12490	12490	12480	147
670	20240705	091500	169428480	12490	12490	12490	12480	283
671	20240705	091400	165896170	12490	12500	12520	12490	1254
672	20240705	091300	150229990	12500	12530	12530	12500	2528
673	20240705	091200	118617280	12540	12530	12550	12530	143
674	20240705	091100	116823230	12530	12520	12550	12520	479
675	20240705	091000	110823840	12520	12510	12520	12510	266
676	20240705	090900	107493850	12510	12510	12520	12500	2178
677	20240705	090800	80266370	12520	12520	12520	12510	739
678	20240705	090700	71019360	12520	12520	12530	12520	146
679	20240705	090600	69191430	12520	12550	12550	12520	232
680	20240705	090500	66286540	12590	12580	12590	12500	2264
681	20240705	090400	37877130	12590	12580	12590	12580	300
682	20240705	090300	34103060	12590	12590	12590	12590	75
683	20240705	090200	33158810	12590	12670	12670	12590	1339
684	20240705	090100	16269830	12670	12630	12670	12630	359
685	20240705	090000	11727620	12620	12610	12620	12610	930