KissMeData/215360/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205000	406815740	15090	15090	15090	15090	746
3	20240709	204900	406815740	15090	15090	15090	15090	0
4	20240709	204800	406815740	15090	15090	15090	15090	0
5	20240709	204700	406815740	15090	15090	15090	15090	0
6	20240709	204600	406815740	15090	15090	15090	15090	0
7	20240709	204500	406815740	15090	15090	15090	15090	0
8	20240709	204400	406815740	15090	15090	15090	15090	0
9	20240709	204300	406815740	15090	15090	15090	15090	0
10	20240709	204200	406815740	15090	15090	15090	15090	0
11	20240709	204100	406815740	15090	15090	15090	15090	0
12	20240709	204000	406815740	15090	15090	15090	15090	0
13	20240709	203900	406815740	15090	15090	15090	15090	0
14	20240709	203800	406815740	15090	15090	15090	15090	0
15	20240709	203700	406815740	15090	15090	15090	15090	0
16	20240709	203600	406815740	15090	15090	15090	15090	0
17	20240709	203500	406815740	15090	15090	15090	15090	0
18	20240709	203400	406815740	15090	15090	15090	15090	0
19	20240709	203300	406815740	15090	15090	15090	15090	0
20	20240709	203200	406815740	15090	15090	15090	15090	0
21	20240709	203100	406815740	15090	15090	15090	15090	0
22	20240709	203000	406815740	15090	15090	15090	15090	0
23	20240709	202900	406815740	15090	15090	15090	15090	0
24	20240709	202800	406815740	15090	15090	15090	15090	0
25	20240709	202700	406815740	15090	15090	15090	15090	0
26	20240709	202600	406815740	15090	15090	15090	15090	0
27	20240709	202500	406815740	15090	15090	15090	15090	0
28	20240709	202400	406815740	15090	15090	15090	15090	0
29	20240709	202300	406815740	15090	15090	15090	15090	0
30	20240709	202200	406815740	15090	15090	15090	15090	0
31	20240709	202100	406815740	15090	15090	15090	15090	0
32	20240709	202000	406815740	15090	15090	15090	15090	746
33	20240709	201900	406815740	15090	15090	15090	15090	0
34	20240709	201800	406815740	15090	15090	15090	15090	0
35	20240709	201700	406815740	15090	15090	15090	15090	0
36	20240709	201600	406815740	15090	15090	15090	15090	0
37	20240709	201500	406815740	15090	15090	15090	15090	0
38	20240709	201400	406815740	15090	15090	15090	15090	0
39	20240709	201300	406815740	15090	15090	15090	15090	0
40	20240709	201200	406815740	15090	15090	15090	15090	0
41	20240709	201100	406815740	15090	15090	15090	15090	0
42	20240709	201000	406815740	15090	15090	15090	15090	0
43	20240709	200900	406815740	15090	15090	15090	15090	0
44	20240709	200800	406815740	15090	15090	15090	15090	0
45	20240709	200700	406815740	15090	15090	15090	15090	0
46	20240709	200600	406815740	15090	15090	15090	15090	0
47	20240709	200500	406815740	15090	15090	15090	15090	0
48	20240709	200400	406815740	15090	15090	15090	15090	0
49	20240709	200300	406815740	15090	15090	15090	15090	0
50	20240709	200200	406815740	15090	15090	15090	15090	0
51	20240709	200100	406815740	15090	15090	15090	15090	0
52	20240709	200000	406815740	15090	15090	15090	15090	0
53	20240709	195900	406815740	15090	15090	15090	15090	0
54	20240709	195800	406815740	15090	15090	15090	15090	0
55	20240709	195700	406815740	15090	15090	15090	15090	0
56	20240709	195600	406815740	15090	15090	15090	15090	0
57	20240709	195500	406815740	15090	15090	15090	15090	0
58	20240709	195400	406815740	15090	15090	15090	15090	0
59	20240709	195300	406815740	15090	15090	15090	15090	0
60	20240709	195200	406815740	15090	15090	15090	15090	0
61	20240709	195100	406815740	15090	15090	15090	15090	0
62	20240709	195000	406815740	15090	15090	15090	15090	746
63	20240709	194900	406815740	15090	15090	15090	15090	0
64	20240709	194800	406815740	15090	15090	15090	15090	0
65	20240709	194700	406815740	15090	15090	15090	15090	0
66	20240709	194600	406815740	15090	15090	15090	15090	0
67	20240709	194500	406815740	15090	15090	15090	15090	0
68	20240709	194400	406815740	15090	15090	15090	15090	0
69	20240709	194300	406815740	15090	15090	15090	15090	0
70	20240709	194200	406815740	15090	15090	15090	15090	0
71	20240709	194100	406815740	15090	15090	15090	15090	0
72	20240709	194000	406815740	15090	15090	15090	15090	0
73	20240709	193900	406815740	15090	15090	15090	15090	0
74	20240709	193800	406815740	15090	15090	15090	15090	0
75	20240709	193700	406815740	15090	15090	15090	15090	0
76	20240709	193600	406815740	15090	15090	15090	15090	0
77	20240709	193500	406815740	15090	15090	15090	15090	0
78	20240709	193400	406815740	15090	15090	15090	15090	0
79	20240709	193300	406815740	15090	15090	15090	15090	0
80	20240709	193200	406815740	15090	15090	15090	15090	0
81	20240709	193100	406815740	15090	15090	15090	15090	0
82	20240709	193000	406815740	15090	15090	15090	15090	0
83	20240709	192900	406815740	15090	15090	15090	15090	0
84	20240709	192800	406815740	15090	15090	15090	15090	0
85	20240709	192700	406815740	15090	15090	15090	15090	0
86	20240709	192600	406815740	15090	15090	15090	15090	0
87	20240709	192500	406815740	15090	15090	15090	15090	0
88	20240709	192400	406815740	15090	15090	15090	15090	0
89	20240709	192300	406815740	15090	15090	15090	15090	0
90	20240709	192200	406815740	15090	15090	15090	15090	0
91	20240709	192100	406815740	15090	15090	15090	15090	0
92	20240709	192000	406815740	15090	15090	15090	15090	746
93	20240709	191900	406815740	15090	15090	15090	15090	0
94	20240709	191800	406815740	15090	15090	15090	15090	0
95	20240709	191700	406815740	15090	15090	15090	15090	0
96	20240709	191600	406815740	15090	15090	15090	15090	0
97	20240709	191500	406815740	15090	15090	15090	15090	0
98	20240709	191400	406815740	15090	15090	15090	15090	0
99	20240709	191300	406815740	15090	15090	15090	15090	0
100	20240709	191200	406815740	15090	15090	15090	15090	0
101	20240709	191100	406815740	15090	15090	15090	15090	0
102	20240709	191000	406815740	15090	15090	15090	15090	0
103	20240709	190900	406815740	15090	15090	15090	15090	0
104	20240709	190800	406815740	15090	15090	15090	15090	0
105	20240709	190700	406815740	15090	15090	15090	15090	0
106	20240709	190600	406815740	15090	15090	15090	15090	0
107	20240709	190500	406815740	15090	15090	15090	15090	0
108	20240709	190400	406815740	15090	15090	15090	15090	0
109	20240709	190300	406815740	15090	15090	15090	15090	0
110	20240709	190200	406815740	15090	15090	15090	15090	0
111	20240709	190100	406815740	15090	15090	15090	15090	0
112	20240709	190000	406815740	15090	15090	15090	15090	0
113	20240709	185900	406815740	15090	15090	15090	15090	0
114	20240709	185800	406815740	15090	15090	15090	15090	0
115	20240709	185700	406815740	15090	15090	15090	15090	0
116	20240709	185600	406815740	15090	15090	15090	15090	0
117	20240709	185500	406815740	15090	15090	15090	15090	0
118	20240709	185400	406815740	15090	15090	15090	15090	0
119	20240709	185300	406815740	15090	15090	15090	15090	0
120	20240709	185200	406815740	15090	15090	15090	15090	0
121	20240709	185100	406815740	15090	15090	15090	15090	0
122	20240709	185000	406815740	15090	15090	15090	15090	746
123	20240709	184900	406815740	15090	15090	15090	15090	0
124	20240709	184800	406815740	15090	15090	15090	15090	0
125	20240709	184700	406815740	15090	15090	15090	15090	0
126	20240709	184600	406815740	15090	15090	15090	15090	0
127	20240709	184500	406815740	15090	15090	15090	15090	0
128	20240709	184400	406815740	15090	15090	15090	15090	0
129	20240709	184300	406815740	15090	15090	15090	15090	0
130	20240709	184200	406815740	15090	15090	15090	15090	0
131	20240709	184100	406815740	15090	15090	15090	15090	0
132	20240709	184000	406815740	15090	15090	15090	15090	0
133	20240709	183900	406815740	15090	15090	15090	15090	0
134	20240709	183800	406815740	15090	15090	15090	15090	0
135	20240709	183700	406815740	15090	15090	15090	15090	0
136	20240709	183600	406815740	15090	15090	15090	15090	0
137	20240709	183500	406815740	15090	15090	15090	15090	0
138	20240709	183400	406815740	15090	15090	15090	15090	0
139	20240709	183300	406815740	15090	15090	15090	15090	0
140	20240709	183200	406815740	15090	15090	15090	15090	0
141	20240709	183100	406815740	15090	15090	15090	15090	0
142	20240709	183000	406815740	15090	15090	15090	15090	0
143	20240709	182900	406815740	15090	15090	15090	15090	0
144	20240709	182800	406815740	15090	15090	15090	15090	0
145	20240709	182700	406815740	15090	15090	15090	15090	0
146	20240709	182600	406815740	15090	15090	15090	15090	0
147	20240709	182500	406815740	15090	15090	15090	15090	0
148	20240709	182400	406815740	15090	15090	15090	15090	0
149	20240709	182300	406815740	15090	15090	15090	15090	0
150	20240709	182200	406815740	15090	15090	15090	15090	0
151	20240709	182100	406815740	15090	15090	15090	15090	0
152	20240709	182000	406815740	15090	15090	15090	15090	746
153	20240709	181900	406815740	15090	15090	15090	15090	0
154	20240709	181800	406815740	15090	15090	15090	15090	0
155	20240709	181700	406815740	15090	15090	15090	15090	0
156	20240709	181600	406815740	15090	15090	15090	15090	0
157	20240709	181500	406815740	15090	15090	15090	15090	0
158	20240709	181400	406815740	15090	15090	15090	15090	0
159	20240709	181300	406815740	15090	15090	15090	15090	0
160	20240709	181200	406815740	15090	15090	15090	15090	0
161	20240709	181100	406815740	15090	15090	15090	15090	0
162	20240709	181000	406815740	15090	15090	15090	15090	0
163	20240709	180900	406815740	15090	15090	15090	15090	0
164	20240709	180800	406815740	15090	15090	15090	15090	0
165	20240709	180700	406815740	15090	15090	15090	15090	0
166	20240709	180600	406815740	15090	15090	15090	15090	0
167	20240709	180500	406815740	15090	15090	15090	15090	0
168	20240709	180400	406815740	15090	15090	15090	15090	0
169	20240709	180300	406815740	15090	15090	15090	15090	0
170	20240709	180200	406815740	15090	15090	15090	15090	0
171	20240709	180100	406815740	15090	15090	15090	15090	0
172	20240709	180000	406815740	15090	15090	15090	15090	0
173	20240709	175900	406815740	15090	15090	15090	15090	0
174	20240709	175800	406815740	15090	15090	15090	15090	0
175	20240709	175700	406815740	15090	15090	15090	15090	0
176	20240709	175600	406815740	15090	15090	15090	15090	0
177	20240709	175500	406815740	15090	15090	15090	15090	0
178	20240709	175400	406815740	15090	15090	15090	15090	0
179	20240709	175300	406815740	15090	15090	15090	15090	0
180	20240709	175200	406815740	15090	15090	15090	15090	0
181	20240709	175100	406815740	15090	15090	15090	15090	0
182	20240709	175000	406815740	15090	15090	15090	15090	746
183	20240709	174900	406815740	15090	15090	15090	15090	0
184	20240709	174800	406815740	15090	15090	15090	15090	0
185	20240709	174700	406815740	15090	15090	15090	15090	0
186	20240709	174600	406815740	15090	15090	15090	15090	0
187	20240709	174500	406815740	15090	15090	15090	15090	0
188	20240709	174400	406815740	15090	15090	15090	15090	0
189	20240709	174300	406815740	15090	15090	15090	15090	0
190	20240709	174200	406815740	15090	15090	15090	15090	0
191	20240709	174100	406815740	15090	15090	15090	15090	0
192	20240709	174000	406815740	15090	15090	15090	15090	0
193	20240709	173900	406815740	15090	15090	15090	15090	0
194	20240709	173800	406815740	15090	15090	15090	15090	0
195	20240709	173700	406815740	15090	15090	15090	15090	0
196	20240709	173600	406815740	15090	15090	15090	15090	0
197	20240709	173500	406815740	15090	15090	15090	15090	0
198	20240709	173400	406815740	15090	15090	15090	15090	0
199	20240709	173300	406815740	15090	15090	15090	15090	0
200	20240709	173200	406815740	15090	15090	15090	15090	0
201	20240709	173100	406815740	15090	15090	15090	15090	0
202	20240709	173000	406815740	15090	15090	15090	15090	0
203	20240709	172900	406815740	15090	15090	15090	15090	0
204	20240709	172800	406815740	15090	15090	15090	15090	0
205	20240709	172700	406815740	15090	15090	15090	15090	0
206	20240709	172600	406815740	15090	15090	15090	15090	0
207	20240709	172500	406815740	15090	15090	15090	15090	0
208	20240709	172400	406815740	15090	15090	15090	15090	0
209	20240709	172300	406815740	15090	15090	15090	15090	0
210	20240709	172200	406815740	15090	15090	15090	15090	0
211	20240709	172100	406815740	15090	15090	15090	15090	0
212	20240709	172000	406815740	15090	15090	15090	15090	746
213	20240709	171900	406815740	15090	15090	15090	15090	0
214	20240709	171800	406815740	15090	15090	15090	15090	0
215	20240709	171700	406815740	15090	15090	15090	15090	0
216	20240709	171600	406815740	15090	15090	15090	15090	0
217	20240709	171500	406815740	15090	15090	15090	15090	0
218	20240709	171400	406815740	15090	15090	15090	15090	0
219	20240709	171300	406815740	15090	15090	15090	15090	0
220	20240709	171200	406815740	15090	15090	15090	15090	0
221	20240709	171100	406815740	15090	15090	15090	15090	0
222	20240709	171000	406815740	15090	15090	15090	15090	0
223	20240709	170900	406815740	15090	15090	15090	15090	0
224	20240709	170800	406815740	15090	15090	15090	15090	0
225	20240709	170700	406815740	15090	15090	15090	15090	0
226	20240709	170600	406815740	15090	15090	15090	15090	0
227	20240709	170500	406815740	15090	15090	15090	15090	0
228	20240709	170400	406815740	15090	15090	15090	15090	0
229	20240709	170300	406815740	15090	15090	15090	15090	0
230	20240709	170200	406815740	15090	15090	15090	15090	0
231	20240709	170100	406815740	15090	15090	15090	15090	0
232	20240709	170000	406815740	15090	15090	15090	15090	0
233	20240709	165900	406815740	15090	15090	15090	15090	0
234	20240709	165800	406815740	15090	15090	15090	15090	0
235	20240709	165700	406815740	15090	15090	15090	15090	0
236	20240709	165600	406815740	15090	15090	15090	15090	0
237	20240709	165500	406815740	15090	15090	15090	15090	0
238	20240709	165400	406815740	15090	15090	15090	15090	0
239	20240709	165300	406815740	15090	15090	15090	15090	0
240	20240709	165200	406815740	15090	15090	15090	15090	0
241	20240709	165100	406815740	15090	15090	15090	15090	0
242	20240709	165000	406815740	15090	15090	15090	15090	746
243	20240709	164900	406815740	15090	15090	15090	15090	0
244	20240709	164800	406815740	15090	15090	15090	15090	0
245	20240709	164700	406815740	15090	15090	15090	15090	0
246	20240709	164600	406815740	15090	15090	15090	15090	0
247	20240709	164500	406815740	15090	15090	15090	15090	0
248	20240709	164400	406815740	15090	15090	15090	15090	0
249	20240709	164300	406815740	15090	15090	15090	15090	0
250	20240709	164200	406815740	15090	15090	15090	15090	0
251	20240709	164100	406815740	15090	15090	15090	15090	0
252	20240709	164000	406815740	15090	15090	15090	15090	0
253	20240709	163900	406815740	15090	15090	15090	15090	0
254	20240709	163800	406815740	15090	15090	15090	15090	0
255	20240709	163700	406815740	15090	15090	15090	15090	0
256	20240709	163600	406815740	15090	15090	15090	15090	0
257	20240709	163500	406815740	15090	15090	15090	15090	0
258	20240709	163400	406815740	15090	15090	15090	15090	0
259	20240709	163300	406815740	15090	15090	15090	15090	0
260	20240709	163200	406815740	15090	15090	15090	15090	0
261	20240709	163100	406815740	15090	15090	15090	15090	0
262	20240709	163000	406815740	15090	15090	15090	15090	0
263	20240709	162900	406815740	15090	15090	15090	15090	0
264	20240709	162800	406815740	15090	15090	15090	15090	0
265	20240709	162700	406815740	15090	15090	15090	15090	0
266	20240709	162600	406815740	15090	15090	15090	15090	0
267	20240709	162500	406815740	15090	15090	15090	15090	0
268	20240709	162400	406815740	15090	15090	15090	15090	0
269	20240709	162300	406815740	15090	15090	15090	15090	0
270	20240709	162200	406815740	15090	15090	15090	15090	0
271	20240709	162100	406815740	15090	15090	15090	15090	0
272	20240709	162000	406815740	15090	15090	15090	15090	746
273	20240709	161900	406815740	15090	15090	15090	15090	0
274	20240709	161800	406815740	15090	15090	15090	15090	0
275	20240709	161700	406815740	15090	15090	15090	15090	0
276	20240709	161600	406815740	15090	15090	15090	15090	0
277	20240709	161500	406815740	15090	15090	15090	15090	0
278	20240709	161400	406815740	15090	15090	15090	15090	0
279	20240709	161300	406815740	15090	15090	15090	15090	0
280	20240709	161200	406815740	15090	15090	15090	15090	0
281	20240709	161100	406815740	15090	15090	15090	15090	0
282	20240709	161000	406815740	15090	15090	15090	15090	0
283	20240709	160900	406815740	15090	15090	15090	15090	0
284	20240709	160800	406815740	15090	15090	15090	15090	0
285	20240709	160700	406815740	15090	15090	15090	15090	0
286	20240709	160600	406815740	15090	15090	15090	15090	0
287	20240709	160500	406815740	15090	15090	15090	15090	0
288	20240709	160400	406815740	15090	15090	15090	15090	0
289	20240709	160300	406815740	15090	15090	15090	15090	0
290	20240709	160200	406815740	15090	15090	15090	15090	0
291	20240709	160100	406815740	15090	15090	15090	15090	0
292	20240709	160000	406815740	15090	15090	15090	15090	0
293	20240709	155900	406815740	15090	15090	15090	15090	0
294	20240709	155800	406815740	15090	15090	15090	15090	0
295	20240709	155700	406815740	15090	15090	15090	15090	0
296	20240709	155600	406815740	15090	15090	15090	15090	0
297	20240709	155500	406815740	15090	15090	15090	15090	0
298	20240709	155400	406815740	15090	15090	15090	15090	0
299	20240709	155300	406815740	15090	15090	15090	15090	0
300	20240709	155200	406815740	15090	15090	15090	15090	0
301	20240709	155100	406815740	15090	15090	15090	15090	0
302	20240709	155000	406815740	15090	15090	15090	15090	746
303	20240709	154900	406815740	15090	15090	15090	15090	0
304	20240709	154800	406815740	15090	15090	15090	15090	0
305	20240709	154700	406815740	15090	15090	15090	15090	0
306	20240709	154600	406815740	15090	15090	15090	15090	0
307	20240709	154500	406815740	15090	15090	15090	15090	0
308	20240709	154400	406815740	15090	15090	15090	15090	0
309	20240709	154300	406815740	15090	15090	15090	15090	0
310	20240709	154200	406815740	15090	15090	15090	15090	0
311	20240709	154100	406815740	15090	15090	15090	15090	0
312	20240709	154000	406815740	15090	15090	15090	15090	0
313	20240709	153900	406815740	15090	15090	15090	15090	0
314	20240709	153800	406815740	15090	15090	15090	15090	0
315	20240709	153700	406815740	15090	15090	15090	15090	0
316	20240709	153600	406815740	15090	15090	15090	15090	0
317	20240709	153500	406815740	15090	15090	15090	15090	0
318	20240709	153400	406815740	15090	15090	15090	15090	0
319	20240709	153300	406815740	15090	15090	15090	15090	0
320	20240709	153200	406815740	15090	15090	15090	15090	0
321	20240709	153100	406815740	15090	15090	15090	15090	0
322	20240709	153000	406815740	15090	15090	15090	15090	746
323	20240709	152900	395558600	15050	15050	15050	15050	0
324	20240709	152800	395558600	15050	15050	15050	15050	0
325	20240709	152700	395558600	15050	15050	15050	15050	0
326	20240709	152600	395558600	15050	15050	15050	15050	0
327	20240709	152500	395558600	15050	15050	15050	15050	0
328	20240709	152400	395558600	15050	15050	15050	15050	0
329	20240709	152300	395558600	15050	15050	15050	15050	0
330	20240709	152200	395558600	15050	15050	15050	15050	0
331	20240709	152100	395558600	15050	15050	15050	15050	0
332	20240709	152000	395558600	15050	15050	15050	15050	0
333	20240709	151900	395558600	15050	15070	15070	15050	2500
334	20240709	151800	357925720	15070	15070	15070	15070	13
335	20240709	151700	357729810	15080	15070	15080	15060	5
336	20240709	151600	357654460	15070	15060	15070	15060	20
337	20240709	151500	357353220	15060	15060	15070	15060	89
338	20240709	151400	356012610	15060	15060	15060	15060	4
339	20240709	151300	355952370	15060	15060	15070	15060	28
340	20240709	151200	355530680	15060	15080	15080	15060	9
341	20240709	151100	355394980	15070	15080	15080	15070	2
342	20240709	151000	355364830	15080	15060	15080	15060	49
343	20240709	150900	354626210	15060	15060	15060	15060	4
344	20240709	150800	354565970	15060	15060	15060	15060	185
345	20240709	150700	351779870	15060	15060	15060	15060	37
346	20240709	150600	351222650	15060	15060	15060	15060	9
347	20240709	150500	351087110	15060	15060	15060	15060	4
348	20240709	150400	351026870	15060	15060	15060	15060	3
349	20240709	150300	350981690	15060	15060	15060	15060	4
350	20240709	150200	350921450	15060	15060	15060	15060	4
351	20240709	150100	350861210	15060	15060	15060	15060	11
352	20240709	150000	350695550	15060	15060	15060	15060	4
353	20240709	145900	350635310	15070	15070	15070	15070	38
354	20240709	145800	350062650	15080	15080	15080	15080	184
355	20240709	145700	347287930	15080	15080	15080	15080	316
356	20240709	145600	342522650	15070	15070	15070	15070	4
357	20240709	145500	342462370	15070	15070	15070	15070	4
358	20240709	145400	342402090	15070	15070	15070	15070	4
359	20240709	145300	342341810	15070	15070	15070	15070	8
360	20240709	145200	342221250	15060	15060	15060	15060	221
361	20240709	145100	338892990	15060	15060	15060	15060	4
362	20240709	145000	338832750	15060	15070	15080	15060	325
363	20240709	144900	333937780	15060	15060	15060	15060	4
364	20240709	144800	333877540	15060	15070	15070	15060	5
365	20240709	144700	333802230	15070	15050	15070	15050	159
366	20240709	144600	331408270	15040	15040	15040	15040	4
367	20240709	144500	331348110	15040	15040	15040	15040	38
368	20240709	144400	330776590	15030	15030	15030	15030	4
369	20240709	144300	330716470	15030	15040	15040	15030	4
370	20240709	144200	330656340	15030	15040	15040	15030	338
371	20240709	144100	325574210	15030	15030	15030	15030	8
372	20240709	144000	325453970	15030	15030	15030	15030	72
373	20240709	143900	324371810	15030	15030	15030	15030	4
374	20240709	143800	324311690	15030	15030	15030	15030	4
375	20240709	143700	324251570	15030	15030	15030	15030	43
376	20240709	143600	323605280	15040	15040	15040	15040	7
377	20240709	143500	323500000	15040	15040	15040	15040	4
378	20240709	143400	323439840	15040	15040	15040	15040	69
379	20240709	143300	322402080	15040	15040	15040	15040	4
380	20240709	143200	322341920	15040	15040	15040	15040	4
381	20240709	143100	322281760	15040	15040	15040	15040	4
382	20240709	143000	322221600	15040	15040	15040	15040	6
383	20240709	142900	322131360	15040	15040	15040	15040	4
384	20240709	142800	322071200	15040	15040	15040	15040	40
385	20240709	142700	321469600	15040	15040	15040	15040	4
386	20240709	142600	321409440	15040	15040	15040	15040	4
387	20240709	142500	321349280	15040	15040	15040	15040	4
388	20240709	142400	321289120	15040	15040	15040	15040	16
389	20240709	142300	321048480	15040	15040	15040	15040	36
390	20240709	142200	320507040	15040	15040	15040	15040	4
391	20240709	142100	320446880	15040	15040	15040	15040	4
392	20240709	142000	320386720	15040	15040	15040	15040	4
393	20240709	141900	320326560	15040	15040	15040	15040	4
394	20240709	141800	320266400	15040	15040	15040	15040	4
395	20240709	141700	320206240	15040	15040	15040	15040	4
396	20240709	141600	320146080	15040	15040	15040	15040	3
397	20240709	141500	320100960	15040	15040	15040	15040	4
398	20240709	141400	320040800	15040	15040	15040	15040	4
399	20240709	141300	319980640	15040	15040	15040	15040	4
400	20240709	141200	319920480	15040	15050	15050	15040	118
401	20240709	141100	318144620	15040	15040	15040	15040	4
402	20240709	141000	318084460	15040	15040	15040	15040	4
403	20240709	140900	318024300	15040	15040	15040	15040	3
404	20240709	140800	317979180	15040	15040	15040	15040	43
405	20240709	140700	317332460	15040	15040	15040	15040	7
406	20240709	140600	317227180	15040	15040	15040	15040	9
407	20240709	140500	317091820	15040	15040	15040	15040	4
408	20240709	140400	317031660	15040	15040	15040	15040	4
409	20240709	140300	316971500	15040	15040	15040	15040	3
410	20240709	140200	316926380	15040	15040	15040	15040	4
411	20240709	140100	316866220	15040	15040	15040	15040	6
412	20240709	140000	316775980	15040	15040	15040	15040	54
413	20240709	135900	315963820	15040	15040	15040	15040	0
414	20240709	135800	315963820	15040	15040	15040	15040	0
415	20240709	135700	315963820	15040	15040	15040	15040	0
416	20240709	135600	315963820	15040	15040	15040	15040	3
417	20240709	135500	315918700	15040	15040	15040	15040	4
418	20240709	135400	315858540	15040	15040	15040	15040	4
419	20240709	135300	315798380	15040	15040	15040	15040	4
420	20240709	135200	315738220	15040	15040	15040	15040	4
421	20240709	135100	315678060	15040	15040	15040	15040	4
422	20240709	135000	315617900	15040	15040	15040	15040	4
423	20240709	134900	315557740	15040	15040	15040	15040	3
424	20240709	134800	315512620	15040	15040	15040	15040	4
425	20240709	134700	315452460	15040	15040	15040	15040	4
426	20240709	134600	315392300	15040	15040	15040	15040	4
427	20240709	134500	315332140	15040	15030	15040	15030	237
428	20240709	134400	311769070	15030	15030	15030	15030	4
429	20240709	134300	311708950	15030	15030	15030	15030	209
430	20240709	134200	308567680	15030	15030	15030	15030	3
431	20240709	134100	308522590	15030	15040	15040	15030	150
432	20240709	134000	306267260	15040	15040	15040	15040	4
433	20240709	133900	306207100	15040	15040	15040	15040	4
434	20240709	133800	306146940	15040	15040	15040	15040	50
435	20240709	133700	305394940	15040	15040	15040	15040	4
436	20240709	133600	305334780	15040	15040	15040	15040	4
437	20240709	133500	305274620	15040	15040	15040	15040	3
438	20240709	133400	305229500	15040	15040	15040	15040	38
439	20240709	133300	304657980	15040	15040	15040	15040	4
440	20240709	133200	304597820	15040	15040	15040	15040	4
441	20240709	133100	304537660	15040	15040	15040	15040	10
442	20240709	133000	304387260	15040	15040	15040	15040	10
443	20240709	132900	304236860	15040	15030	15040	15030	29
444	20240709	132800	303800820	15030	15030	15030	15030	44
445	20240709	132700	303139500	15030	15030	15030	15030	4
446	20240709	132600	303079380	15030	15030	15030	15030	4
447	20240709	132500	303019260	15040	15030	15040	15030	6
448	20240709	132400	302929060	15030	15030	15030	15030	4
449	20240709	132300	302868940	15030	15030	15030	15030	4
450	20240709	132200	302808820	15030	15030	15030	15030	3
451	20240709	132100	302763730	15030	15030	15030	15030	4
452	20240709	132000	302703610	15030	15030	15030	15030	4
453	20240709	131900	302643490	15030	15030	15030	15030	19
454	20240709	131800	302357920	15040	15040	15040	15030	53
455	20240709	131700	301560840	15030	15030	15030	15030	104
456	20240709	131600	299997720	15030	15030	15030	15030	151
457	20240709	131500	297728190	15040	15040	15040	15040	324
458	20240709	131400	292855230	15040	15040	15040	15040	4
459	20240709	131300	292795070	15040	15040	15040	15040	4
460	20240709	131200	292734910	15040	15040	15040	15040	4
461	20240709	131100	292674750	15040	15040	15040	15040	37
462	20240709	131000	292118270	15050	15050	15050	15050	57
463	20240709	130900	291260420	15050	15050	15050	15050	4
464	20240709	130800	291200220	15050	15060	15060	15050	44
465	20240709	130700	290538010	15050	15050	15050	15050	4
466	20240709	130600	290477810	15050	15050	15050	15050	4
467	20240709	130500	290417610	15050	15050	15050	15050	4
468	20240709	130400	290357410	15050	15050	15050	15050	4
469	20240709	130300	290297210	15060	15060	15060	15060	1
470	20240709	130200	290282150	15060	15060	15060	15060	4
471	20240709	130100	290221910	15060	15060	15060	15060	3
472	20240709	130000	290176730	15060	15060	15060	15060	4
473	20240709	125900	290116490	15060	15060	15060	15060	4
474	20240709	125800	290056250	15060	15060	15060	15060	4
475	20240709	125700	289996010	15060	15060	15060	15060	6
476	20240709	125600	289905650	15050	15050	15050	15050	4
477	20240709	125500	289845450	15050	15050	15050	15050	7
478	20240709	125400	289740100	15050	15050	15050	15050	4
479	20240709	125300	289679900	15050	15050	15050	15050	4
480	20240709	125200	289619700	15050	15050	15050	15050	4
481	20240709	125100	289559500	15050	15050	15050	15050	4
482	20240709	125000	289499300	15050	15050	15050	15050	4
483	20240709	124900	289439100	15060	15060	15060	15060	1
484	20240709	124800	289424040	15060	15060	15060	15060	47
485	20240709	124700	288716220	15050	15050	15050	15050	4
486	20240709	124600	288656020	15050	15050	15050	15050	4
487	20240709	124500	288595820	15050	15050	15050	15050	4
488	20240709	124400	288535620	15050	15050	15050	15050	4
489	20240709	124300	288475420	15050	15050	15050	15050	4
490	20240709	124200	288415220	15050	15050	15050	15050	37
491	20240709	124100	287858370	15050	15050	15050	15050	3
492	20240709	124000	287813220	15050	15050	15050	15050	4
493	20240709	123900	287753020	15060	15060	15060	15060	0
494	20240709	123800	287753020	15060	15060	15060	15060	0
495	20240709	123700	287753020	15060	15050	15060	15050	5
496	20240709	123600	287677760	15050	15050	15050	15050	4
497	20240709	123500	287617560	15050	15050	15050	15050	4
498	20240709	123400	287557360	15050	15050	15050	15050	3
499	20240709	123300	287512210	15050	15050	15050	15050	4
500	20240709	123200	287452010	15050	15050	15050	15050	21
501	20240709	123100	287135960	15050	15050	15050	15050	24
502	20240709	123000	286774760	15050	15050	15050	15050	38
503	20240709	122900	286202860	15050	15050	15050	15050	4
504	20240709	122800	286142660	15050	15050	15050	15050	4
505	20240709	122700	286082460	15050	15050	15050	15050	3
506	20240709	122600	286037310	15050	15050	15050	15050	4
507	20240709	122500	285977110	15050	15050	15050	15050	4
508	20240709	122400	285916910	15050	15050	15050	15050	74
509	20240709	122300	284803210	15050	15050	15050	15050	4
510	20240709	122200	284743010	15050	15050	15050	15050	4
511	20240709	122100	284682810	15050	15050	15050	15050	4
512	20240709	122000	284622610	15050	15050	15060	15050	8
513	20240709	121900	284502200	15050	15050	15050	15050	4
514	20240709	121800	284442000	15050	15050	15050	15050	4
515	20240709	121700	284381800	15050	15050	15050	15050	4
516	20240709	121600	284321600	15050	15050	15050	15050	4
517	20240709	121500	284261400	15050	15050	15050	15050	4
518	20240709	121400	284201200	15050	15050	15050	15050	3
519	20240709	121300	284156050	15060	15050	15060	15050	44
520	20240709	121200	283493450	15050	15050	15050	15050	4
521	20240709	121100	283433250	15050	15060	15060	15050	8
522	20240709	121000	283312810	15050	15050	15050	15050	4
523	20240709	120900	283252610	15050	15050	15050	15050	4
524	20240709	120800	283192410	15050	15050	15050	15050	4
525	20240709	120700	283132210	15050	15050	15050	15050	3
526	20240709	120600	283087060	15050	15050	15050	15050	124
527	20240709	120500	281220860	15050	15050	15050	15050	4
528	20240709	120400	281160660	15050	15050	15050	15050	4
529	20240709	120300	281100460	15050	15050	15050	15050	4
530	20240709	120200	281040260	15050	15050	15050	15050	4
531	20240709	120100	280980060	15060	15060	15060	15060	2
532	20240709	120000	280949940	15060	15060	15060	15060	0
533	20240709	115900	280949940	15060	15050	15060	15050	22
534	20240709	115800	280618660	15050	15050	15050	15050	4
535	20240709	115700	280558460	15050	15050	15050	15050	4
536	20240709	115600	280498260	15050	15050	15050	15050	4
537	20240709	115500	280438060	15050	15050	15050	15050	4
538	20240709	115400	280377860	15050	15050	15050	15050	4
539	20240709	115300	280317660	15070	15070	15070	15070	2
540	20240709	115200	280287520	15050	15050	15050	15050	0
541	20240709	115100	280287520	15050	15050	15050	15050	39
542	20240709	115000	279700570	15040	15040	15040	15040	43
543	20240709	114900	279053850	15040	15040	15040	15040	4
544	20240709	114800	278993690	15040	15040	15040	15040	4
545	20240709	114700	278933530	15040	15040	15040	15040	4
546	20240709	114600	278873370	15040	15040	15040	15040	3
547	20240709	114500	278828250	15040	15040	15040	15040	4
548	20240709	114400	278768090	15040	15040	15040	15040	8
549	20240709	114300	278647770	15040	15040	15040	15040	4
550	20240709	114200	278587610	15040	15030	15040	15030	66
551	20240709	114100	277595010	15040	15030	15040	15030	44
552	20240709	114000	276933300	15040	15030	15040	15030	233
553	20240709	113900	273429010	15030	15030	15030	15030	4
554	20240709	113800	273368890	15030	15030	15030	15030	66
555	20240709	113700	272376910	15040	15040	15040	15040	212
556	20240709	113600	269188430	15040	15040	15040	15040	4
557	20240709	113500	269128270	15040	15040	15040	15040	4
558	20240709	113400	269068110	15040	15040	15040	15040	9
559	20240709	113300	268932750	15040	15040	15040	15040	3
560	20240709	113200	268887630	15040	15050	15050	15040	134
561	20240709	113100	266872260	15040	15040	15040	15040	4
562	20240709	113000	266812100	15040	15040	15040	15040	4
563	20240709	112900	266751940	15040	15040	15040	15040	4
564	20240709	112800	266691780	15040	15040	15040	15040	4
565	20240709	112700	266631620	15040	15040	15040	15040	4
566	20240709	112600	266571460	15040	15040	15040	15040	36
567	20240709	112500	266030020	15040	15040	15040	15040	4
568	20240709	112400	265969860	15040	15040	15040	15040	4
569	20240709	112300	265909700	15040	15040	15040	15040	4
570	20240709	112200	265849540	15040	15040	15040	15040	4
571	20240709	112100	265789380	15040	15040	15040	15040	4
572	20240709	112000	265729220	15040	15040	15040	15040	14
573	20240709	111900	265518660	15040	15040	15040	15040	210
574	20240709	111800	262360260	15040	15040	15040	15040	4
575	20240709	111700	262300100	15040	15040	15040	15040	4
576	20240709	111600	262239940	15040	15040	15050	15040	43
577	20240709	111500	261593180	15040	15040	15040	15040	4
578	20240709	111400	261533020	15040	15050	15050	15040	14
579	20240709	111300	261322360	15040	15050	15050	15040	14
580	20240709	111200	261111700	15050	15040	15050	15040	15
581	20240709	111100	260886090	15040	15050	15050	15040	5
582	20240709	111000	260810880	15040	15070	15070	15040	3119
583	20240709	110900	213848790	15070	15090	15090	15070	1672
584	20240709	110800	188633150	15090	15090	15090	15090	104
585	20240709	110700	187063790	15090	15090	15090	15090	82
586	20240709	110600	185826410	15100	15090	15100	15090	54
587	20240709	110500	185011400	15090	15090	15090	15090	4
588	20240709	110400	184951040	15090	15090	15090	15090	4
589	20240709	110300	184890680	15090	15090	15090	15090	184
590	20240709	110200	182114120	15090	15090	15090	15090	4
591	20240709	110100	182053760	15100	15100	15100	15100	101
592	20240709	110000	180528660	15100	15100	15100	15100	4
593	20240709	105900	180468260	15100	15100	15100	15100	3
594	20240709	105800	180422960	15100	15100	15100	15100	4
595	20240709	105700	180362560	15100	15100	15100	15100	4
596	20240709	105600	180302160	15110	15100	15110	15100	29
597	20240709	105500	179864010	15100	15100	15100	15100	4
598	20240709	105400	179803610	15110	15100	15110	15100	254
599	20240709	105300	175968110	15100	15100	15100	15100	4
600	20240709	105200	175907710	15100	15100	15100	15100	73
601	20240709	105100	174805410	15110	15100	15110	15100	53
602	20240709	105000	174005100	15100	15100	15100	15100	4
603	20240709	104900	173944700	15120	15120	15120	15120	1
604	20240709	104800	173929580	15120	15120	15120	15120	50
605	20240709	104700	173173580	15120	15120	15120	15120	4
606	20240709	104600	173113100	15130	15130	15130	15120	15
607	20240709	104500	172886280	15120	15120	15130	15120	54
608	20240709	104400	172069790	15140	15140	15140	15140	30
609	20240709	104300	171615590	15140	15120	15140	15120	14
610	20240709	104200	171403750	15130	15130	15130	15130	3
611	20240709	104100	171358360	15130	15120	15130	15120	5
612	20240709	104000	171282750	15140	15140	15140	15140	5
613	20240709	103900	171207050	15130	15130	15130	15120	229
614	20240709	103800	167742320	15120	15120	15120	15120	3
615	20240709	103700	167696960	15120	15120	15120	15120	4
616	20240709	103600	167636480	15120	15120	15120	15120	4
617	20240709	103500	167576000	15120	15130	15130	15120	17
618	20240709	103400	167318830	15130	15130	15130	15130	76
619	20240709	103300	166168950	15130	15130	15130	15130	4
620	20240709	103200	166108430	15150	15130	15150	15130	8
621	20240709	103100	165987330	15130	15130	15130	15130	17
622	20240709	103000	165730120	15150	15150	15150	15150	190
623	20240709	102900	162851620	15150	15140	15150	15140	55
624	20240709	102800	162018910	15140	15120	15140	15120	2432
625	20240709	102700	125235640	15100	15080	15100	15080	1238
626	20240709	102600	106550560	15090	15090	15090	15090	118
627	20240709	102500	104769940	15110	15110	15110	15110	4
628	20240709	102400	104709500	15120	15120	15120	15120	0
629	20240709	102300	104709500	15120	15120	15120	15120	0
630	20240709	102200	104709500	15120	15120	15120	15120	0
631	20240709	102100	104709500	15120	15120	15120	15120	0
632	20240709	102000	104709500	15120	15120	15120	15120	0
633	20240709	101900	104709500	15120	15120	15120	15120	0
634	20240709	101800	104709500	15120	15120	15120	15120	0
635	20240709	101700	104709500	15120	15120	15120	15120	0
636	20240709	101600	104709500	15120	15120	15120	15120	0
637	20240709	101500	104709500	15120	15120	15120	15120	1
638	20240709	101400	104694380	15120	15120	15120	15120	0
639	20240709	101300	104694380	15120	15120	15120	15120	0
640	20240709	101200	104694380	15120	15100	15120	15100	1078
641	20240709	101100	88416540	15090	15070	15090	15070	705
642	20240709	101000	77778890	15070	15070	15070	15070	0
643	20240709	100900	77778890	15070	15070	15070	15070	55
644	20240709	100800	76950040	15070	15070	15070	15070	0
645	20240709	100700	76950040	15070	15070	15070	15070	0
646	20240709	100600	76950040	15070	15070	15070	15070	1
647	20240709	100500	76934970	15070	15070	15070	15070	34
648	20240709	100400	76422590	15070	15070	15070	15070	0
649	20240709	100300	76422590	15070	15070	15070	15070	0
650	20240709	100200	76422590	15070	15070	15070	15070	0
651	20240709	100100	76422590	15070	15070	15070	15070	0
652	20240709	100000	76422590	15070	15100	15100	15070	4
653	20240709	095900	76362220	15070	15070	15070	15070	37
654	20240709	095800	75804630	15100	15100	15100	15100	0
655	20240709	095700	75804630	15100	15100	15100	15100	0
656	20240709	095600	75804630	15100	15100	15100	15100	0
657	20240709	095500	75804630	15100	15100	15100	15100	0
658	20240709	095400	75804630	15100	15100	15100	15100	30
659	20240709	095300	75351630	15100	15100	15100	15100	0
660	20240709	095200	75351630	15100	15090	15100	15090	89
661	20240709	095100	74008610	15100	15100	15100	15100	0
662	20240709	095000	74008610	15100	15060	15100	15060	726
663	20240709	094900	63059560	15040	15070	15080	15040	614
664	20240709	094800	53807860	15050	15050	15050	15050	0
665	20240709	094700	53807860	15050	15060	15070	15050	40
666	20240709	094600	53205600	15050	15050	15050	15050	0
667	20240709	094500	53205600	15050	15050	15050	15050	0
668	20240709	094400	53205600	15050	15050	15050	15050	0
669	20240709	094300	53205600	15050	15050	15050	15050	17
670	20240709	094200	52949750	15060	15060	15060	15060	4
671	20240709	094100	52889510	15070	15060	15070	15060	19
672	20240709	094000	52603360	15060	15060	15060	15060	3
673	20240709	093900	52558180	15050	15050	15050	15050	22
674	20240709	093800	52227080	15050	15050	15050	15050	88
675	20240709	093700	50902680	15050	15050	15050	15050	1
676	20240709	093600	50887630	15050	15020	15050	15020	201
677	20240709	093500	47868580	15020	15020	15020	15020	0
678	20240709	093400	47868580	15020	15020	15020	15020	0
679	20240709	093300	47868580	15020	15020	15020	15020	0
680	20240709	093200	47868580	15020	15020	15020	15020	40
681	20240709	093100	47267780	15080	15080	15080	15080	0
682	20240709	093000	47267780	15080	15080	15080	15080	0
683	20240709	092900	47267780	15080	15080	15080	15080	0
684	20240709	092800	47267780	15080	15080	15080	15080	0
685	20240709	092700	47267780	15080	15080	15080	15080	0
686	20240709	092600	47267780	15080	15080	15080	15080	1
687	20240709	092500	47252700	15010	15010	15010	15010	1
688	20240709	092400	47237690	15010	15000	15010	15000	25
689	20240709	092300	46862680	15090	15090	15090	15090	0
690	20240709	092200	46862680	15090	15090	15090	15090	85
691	20240709	092100	45580030	15090	15090	15090	15090	0
692	20240709	092000	45580030	15090	15090	15090	15090	0
693	20240709	091900	45580030	15090	15090	15090	15090	1150
694	20240709	091800	28226530	15090	15090	15090	15090	0
695	20240709	091700	28226530	15090	15090	15090	15090	0
696	20240709	091600	28226530	15090	15090	15090	15090	0
697	20240709	091500	28226530	15090	15090	15090	15080	306
698	20240709	091400	23610010	15090	15090	15090	15090	0
699	20240709	091300	23610010	15090	15090	15090	15090	10
700	20240709	091200	23459110	15090	15090	15090	15090	33
701	20240709	091100	22961140	15090	15090	15090	15090	0
702	20240709	091000	22961140	15090	15090	15090	15090	102
703	20240709	090900	21421960	15090	15000	15090	15000	49
704	20240709	090800	20686870	15000	14980	15000	14980	16
705	20240709	090700	20446900	14940	14940	14940	14940	20
706	20240709	090600	20148100	15000	15000	15000	14940	204
707	20240709	090500	17099550	14950	14950	14950	14950	66
708	20240709	090400	16112850	15000	14980	15000	14980	244
709	20240709	090300	12457650	15000	15000	15000	15000	4
710	20240709	090200	12397650	14980	14980	14980	14980	0
711	20240709	090100	12397650	14980	15070	15070	14980	397
712	20240709	090000	6432600	15100	15100	15100	15100	426