KissMeData/264450/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210600	97482820	15780	15780	15780	15780	100
3	20240701	210500	97482820	15780	15780	15780	15780	0
4	20240701	210400	97482820	15780	15780	15780	15780	0
5	20240701	210300	97482820	15780	15780	15780	15780	0
6	20240701	210200	97482820	15780	15780	15780	15780	0
7	20240701	210100	97482820	15780	15780	15780	15780	0
8	20240701	210000	97482820	15780	15780	15780	15780	0
9	20240701	205900	97482820	15780	15780	15780	15780	0
10	20240701	205800	97482820	15780	15780	15780	15780	0
11	20240701	205700	97482820	15780	15780	15780	15780	0
12	20240701	205600	97482820	15780	15780	15780	15780	0
13	20240701	205500	97482820	15780	15780	15780	15780	0
14	20240701	205400	97482820	15780	15780	15780	15780	0
15	20240701	205300	97482820	15780	15780	15780	15780	0
16	20240701	205200	97482820	15780	15780	15780	15780	0
17	20240701	205100	97482820	15780	15780	15780	15780	0
18	20240701	205000	97482820	15780	15780	15780	15780	0
19	20240701	204900	97482820	15780	15780	15780	15780	0
20	20240701	204800	97482820	15780	15780	15780	15780	0
21	20240701	204700	97482820	15780	15780	15780	15780	0
22	20240701	204600	97482820	15780	15780	15780	15780	0
23	20240701	204500	97482820	15780	15780	15780	15780	0
24	20240701	204400	97482820	15780	15780	15780	15780	0
25	20240701	204300	97482820	15780	15780	15780	15780	0
26	20240701	204200	97482820	15780	15780	15780	15780	0
27	20240701	204100	97482820	15780	15780	15780	15780	0
28	20240701	204000	97482820	15780	15780	15780	15780	0
29	20240701	203900	97482820	15780	15780	15780	15780	0
30	20240701	203800	97482820	15780	15780	15780	15780	0
31	20240701	203700	97482820	15780	15780	15780	15780	0
32	20240701	203600	97482820	15780	15780	15780	15780	100
33	20240701	203500	97482820	15780	15780	15780	15780	0
34	20240701	203400	97482820	15780	15780	15780	15780	0
35	20240701	203300	97482820	15780	15780	15780	15780	0
36	20240701	203200	97482820	15780	15780	15780	15780	0
37	20240701	203100	97482820	15780	15780	15780	15780	0
38	20240701	203000	97482820	15780	15780	15780	15780	0
39	20240701	202900	97482820	15780	15780	15780	15780	0
40	20240701	202800	97482820	15780	15780	15780	15780	0
41	20240701	202700	97482820	15780	15780	15780	15780	0
42	20240701	202600	97482820	15780	15780	15780	15780	0
43	20240701	202500	97482820	15780	15780	15780	15780	0
44	20240701	202400	97482820	15780	15780	15780	15780	0
45	20240701	202300	97482820	15780	15780	15780	15780	0
46	20240701	202200	97482820	15780	15780	15780	15780	0
47	20240701	202100	97482820	15780	15780	15780	15780	0
48	20240701	202000	97482820	15780	15780	15780	15780	0
49	20240701	201900	97482820	15780	15780	15780	15780	0
50	20240701	201800	97482820	15780	15780	15780	15780	0
51	20240701	201700	97482820	15780	15780	15780	15780	0
52	20240701	201600	97482820	15780	15780	15780	15780	0
53	20240701	201500	97482820	15780	15780	15780	15780	0
54	20240701	201400	97482820	15780	15780	15780	15780	0
55	20240701	201300	97482820	15780	15780	15780	15780	0
56	20240701	201200	97482820	15780	15780	15780	15780	0
57	20240701	201100	97482820	15780	15780	15780	15780	0
58	20240701	201000	97482820	15780	15780	15780	15780	0
59	20240701	200900	97482820	15780	15780	15780	15780	0
60	20240701	200800	97482820	15780	15780	15780	15780	0
61	20240701	200700	97482820	15780	15780	15780	15780	0
62	20240701	200600	97482820	15780	15780	15780	15780	100
63	20240701	200500	97482820	15780	15780	15780	15780	0
64	20240701	200400	97482820	15780	15780	15780	15780	0
65	20240701	200300	97482820	15780	15780	15780	15780	0
66	20240701	200200	97482820	15780	15780	15780	15780	0
67	20240701	200100	97482820	15780	15780	15780	15780	0
68	20240701	200000	97482820	15780	15780	15780	15780	0
69	20240701	195900	97482820	15780	15780	15780	15780	0
70	20240701	195800	97482820	15780	15780	15780	15780	0
71	20240701	195700	97482820	15780	15780	15780	15780	0
72	20240701	195600	97482820	15780	15780	15780	15780	0
73	20240701	195500	97482820	15780	15780	15780	15780	0
74	20240701	195400	97482820	15780	15780	15780	15780	0
75	20240701	195300	97482820	15780	15780	15780	15780	0
76	20240701	195200	97482820	15780	15780	15780	15780	0
77	20240701	195100	97482820	15780	15780	15780	15780	0
78	20240701	195000	97482820	15780	15780	15780	15780	0
79	20240701	194900	97482820	15780	15780	15780	15780	0
80	20240701	194800	97482820	15780	15780	15780	15780	0
81	20240701	194700	97482820	15780	15780	15780	15780	0
82	20240701	194600	97482820	15780	15780	15780	15780	0
83	20240701	194500	97482820	15780	15780	15780	15780	0
84	20240701	194400	97482820	15780	15780	15780	15780	0
85	20240701	194300	97482820	15780	15780	15780	15780	0
86	20240701	194200	97482820	15780	15780	15780	15780	0
87	20240701	194100	97482820	15780	15780	15780	15780	0
88	20240701	194000	97482820	15780	15780	15780	15780	0
89	20240701	193900	97482820	15780	15780	15780	15780	0
90	20240701	193800	97482820	15780	15780	15780	15780	0
91	20240701	193700	97482820	15780	15780	15780	15780	0
92	20240701	193600	97482820	15780	15780	15780	15780	100
93	20240701	193500	97482820	15780	15780	15780	15780	0
94	20240701	193400	97482820	15780	15780	15780	15780	0
95	20240701	193300	97482820	15780	15780	15780	15780	0
96	20240701	193200	97482820	15780	15780	15780	15780	0
97	20240701	193100	97482820	15780	15780	15780	15780	0
98	20240701	193000	97482820	15780	15780	15780	15780	0
99	20240701	192900	97482820	15780	15780	15780	15780	0
100	20240701	192800	97482820	15780	15780	15780	15780	0
101	20240701	192700	97482820	15780	15780	15780	15780	0
102	20240701	192600	97482820	15780	15780	15780	15780	0
103	20240701	192500	97482820	15780	15780	15780	15780	0
104	20240701	192400	97482820	15780	15780	15780	15780	0
105	20240701	192300	97482820	15780	15780	15780	15780	0
106	20240701	192200	97482820	15780	15780	15780	15780	0
107	20240701	192100	97482820	15780	15780	15780	15780	0
108	20240701	192000	97482820	15780	15780	15780	15780	0
109	20240701	191900	97482820	15780	15780	15780	15780	0
110	20240701	191800	97482820	15780	15780	15780	15780	0
111	20240701	191700	97482820	15780	15780	15780	15780	0
112	20240701	191600	97482820	15780	15780	15780	15780	0
113	20240701	191500	97482820	15780	15780	15780	15780	0
114	20240701	191400	97482820	15780	15780	15780	15780	0
115	20240701	191300	97482820	15780	15780	15780	15780	0
116	20240701	191200	97482820	15780	15780	15780	15780	0
117	20240701	191100	97482820	15780	15780	15780	15780	0
118	20240701	191000	97482820	15780	15780	15780	15780	0
119	20240701	190900	97482820	15780	15780	15780	15780	0
120	20240701	190800	97482820	15780	15780	15780	15780	0
121	20240701	190700	97482820	15780	15780	15780	15780	0
122	20240701	190600	97482820	15780	15780	15780	15780	100
123	20240701	190500	97482820	15780	15780	15780	15780	0
124	20240701	190400	97482820	15780	15780	15780	15780	0
125	20240701	190300	97482820	15780	15780	15780	15780	0
126	20240701	190200	97482820	15780	15780	15780	15780	0
127	20240701	190100	97482820	15780	15780	15780	15780	0
128	20240701	190000	97482820	15780	15780	15780	15780	0
129	20240701	185900	97482820	15780	15780	15780	15780	0
130	20240701	185800	97482820	15780	15780	15780	15780	0
131	20240701	185700	97482820	15780	15780	15780	15780	0
132	20240701	185600	97482820	15780	15780	15780	15780	0
133	20240701	185500	97482820	15780	15780	15780	15780	0
134	20240701	185400	97482820	15780	15780	15780	15780	0
135	20240701	185300	97482820	15780	15780	15780	15780	0
136	20240701	185200	97482820	15780	15780	15780	15780	0
137	20240701	185100	97482820	15780	15780	15780	15780	0
138	20240701	185000	97482820	15780	15780	15780	15780	0
139	20240701	184900	97482820	15780	15780	15780	15780	0
140	20240701	184800	97482820	15780	15780	15780	15780	0
141	20240701	184700	97482820	15780	15780	15780	15780	0
142	20240701	184600	97482820	15780	15780	15780	15780	0
143	20240701	184500	97482820	15780	15780	15780	15780	0
144	20240701	184400	97482820	15780	15780	15780	15780	0
145	20240701	184300	97482820	15780	15780	15780	15780	0
146	20240701	184200	97482820	15780	15780	15780	15780	0
147	20240701	184100	97482820	15780	15780	15780	15780	0
148	20240701	184000	97482820	15780	15780	15780	15780	0
149	20240701	183900	97482820	15780	15780	15780	15780	0
150	20240701	183800	97482820	15780	15780	15780	15780	0
151	20240701	183700	97482820	15780	15780	15780	15780	0
152	20240701	183600	97482820	15780	15780	15780	15780	100
153	20240701	183500	97482820	15780	15780	15780	15780	0
154	20240701	183400	97482820	15780	15780	15780	15780	0
155	20240701	183300	97482820	15780	15780	15780	15780	0
156	20240701	183200	97482820	15780	15780	15780	15780	0
157	20240701	183100	97482820	15780	15780	15780	15780	0
158	20240701	183000	97482820	15780	15780	15780	15780	0
159	20240701	182900	97482820	15780	15780	15780	15780	0
160	20240701	182800	97482820	15780	15780	15780	15780	0
161	20240701	182700	97482820	15780	15780	15780	15780	0
162	20240701	182600	97482820	15780	15780	15780	15780	0
163	20240701	182500	97482820	15780	15780	15780	15780	0
164	20240701	182400	97482820	15780	15780	15780	15780	0
165	20240701	182300	97482820	15780	15780	15780	15780	0
166	20240701	182200	97482820	15780	15780	15780	15780	0
167	20240701	182100	97482820	15780	15780	15780	15780	0
168	20240701	182000	97482820	15780	15780	15780	15780	0
169	20240701	181900	97482820	15780	15780	15780	15780	0
170	20240701	181800	97482820	15780	15780	15780	15780	0
171	20240701	181700	97482820	15780	15780	15780	15780	0
172	20240701	181600	97482820	15780	15780	15780	15780	0
173	20240701	181500	97482820	15780	15780	15780	15780	0
174	20240701	181400	97482820	15780	15780	15780	15780	0
175	20240701	181300	97482820	15780	15780	15780	15780	0
176	20240701	181200	97482820	15780	15780	15780	15780	0
177	20240701	181100	97482820	15780	15780	15780	15780	0
178	20240701	181000	97482820	15780	15780	15780	15780	0
179	20240701	180900	97482820	15780	15780	15780	15780	0
180	20240701	180800	97482820	15780	15780	15780	15780	0
181	20240701	180700	97482820	15780	15780	15780	15780	0
182	20240701	180600	97482820	15780	15780	15780	15780	100
183	20240701	180500	97482820	15780	15780	15780	15780	0
184	20240701	180400	97482820	15780	15780	15780	15780	0
185	20240701	180300	97482820	15780	15780	15780	15780	0
186	20240701	180200	97482820	15780	15780	15780	15780	0
187	20240701	180100	97482820	15780	15780	15780	15780	0
188	20240701	180000	97482820	15780	15780	15780	15780	0
189	20240701	175900	97482820	15780	15780	15780	15780	0
190	20240701	175800	97482820	15780	15780	15780	15780	0
191	20240701	175700	97482820	15780	15780	15780	15780	0
192	20240701	175600	97482820	15780	15780	15780	15780	0
193	20240701	175500	97482820	15780	15780	15780	15780	0
194	20240701	175400	97482820	15780	15780	15780	15780	0
195	20240701	175300	97482820	15780	15780	15780	15780	0
196	20240701	175200	97482820	15780	15780	15780	15780	0
197	20240701	175100	97482820	15780	15780	15780	15780	0
198	20240701	175000	97482820	15780	15780	15780	15780	0
199	20240701	174900	97482820	15780	15780	15780	15780	0
200	20240701	174800	97482820	15780	15780	15780	15780	0
201	20240701	174700	97482820	15780	15780	15780	15780	0
202	20240701	174600	97482820	15780	15780	15780	15780	0
203	20240701	174500	97482820	15780	15780	15780	15780	0
204	20240701	174400	97482820	15780	15780	15780	15780	0
205	20240701	174300	97482820	15780	15780	15780	15780	0
206	20240701	174200	97482820	15780	15780	15780	15780	0
207	20240701	174100	97482820	15780	15780	15780	15780	0
208	20240701	174000	97482820	15780	15780	15780	15780	0
209	20240701	173900	97482820	15780	15780	15780	15780	0
210	20240701	173800	97482820	15780	15780	15780	15780	0
211	20240701	173700	97482820	15780	15780	15780	15780	0
212	20240701	173600	97482820	15780	15780	15780	15780	100
213	20240701	173500	97482820	15780	15780	15780	15780	0
214	20240701	173400	97482820	15780	15780	15780	15780	0
215	20240701	173300	97482820	15780	15780	15780	15780	0
216	20240701	173200	97482820	15780	15780	15780	15780	0
217	20240701	173100	97482820	15780	15780	15780	15780	0
218	20240701	173000	97482820	15780	15780	15780	15780	0
219	20240701	172900	97482820	15780	15780	15780	15780	0
220	20240701	172800	97482820	15780	15780	15780	15780	0
221	20240701	172700	97482820	15780	15780	15780	15780	0
222	20240701	172600	97482820	15780	15780	15780	15780	0
223	20240701	172500	97482820	15780	15780	15780	15780	0
224	20240701	172400	97482820	15780	15780	15780	15780	0
225	20240701	172300	97482820	15780	15780	15780	15780	0
226	20240701	172200	97482820	15780	15780	15780	15780	0
227	20240701	172100	97482820	15780	15780	15780	15780	0
228	20240701	172000	97482820	15780	15780	15780	15780	0
229	20240701	171900	97482820	15780	15780	15780	15780	0
230	20240701	171800	97482820	15780	15780	15780	15780	0
231	20240701	171700	97482820	15780	15780	15780	15780	0
232	20240701	171600	97482820	15780	15780	15780	15780	0
233	20240701	171500	97482820	15780	15780	15780	15780	0
234	20240701	171400	97482820	15780	15780	15780	15780	0
235	20240701	171300	97482820	15780	15780	15780	15780	0
236	20240701	171200	97482820	15780	15780	15780	15780	0
237	20240701	171100	97482820	15780	15780	15780	15780	0
238	20240701	171000	97482820	15780	15780	15780	15780	0
239	20240701	170900	97482820	15780	15780	15780	15780	0
240	20240701	170800	97482820	15780	15780	15780	15780	0
241	20240701	170700	97482820	15780	15780	15780	15780	0
242	20240701	170600	97482820	15780	15780	15780	15780	100
243	20240701	170500	97482820	15780	15780	15780	15780	0
244	20240701	170400	97482820	15780	15780	15780	15780	0
245	20240701	170300	97482820	15780	15780	15780	15780	0
246	20240701	170200	97482820	15780	15780	15780	15780	0
247	20240701	170100	97482820	15780	15780	15780	15780	0
248	20240701	170000	97482820	15780	15780	15780	15780	0
249	20240701	165900	97482820	15780	15780	15780	15780	0
250	20240701	165800	97482820	15780	15780	15780	15780	0
251	20240701	165700	97482820	15780	15780	15780	15780	0
252	20240701	165600	97482820	15780	15780	15780	15780	0
253	20240701	165500	97482820	15780	15780	15780	15780	0
254	20240701	165400	97482820	15780	15780	15780	15780	0
255	20240701	165300	97482820	15780	15780	15780	15780	0
256	20240701	165200	97482820	15780	15780	15780	15780	0
257	20240701	165100	97482820	15780	15780	15780	15780	0
258	20240701	165000	97482820	15780	15780	15780	15780	0
259	20240701	164900	97482820	15780	15780	15780	15780	0
260	20240701	164800	97482820	15780	15780	15780	15780	0
261	20240701	164700	97482820	15780	15780	15780	15780	0
262	20240701	164600	97482820	15780	15780	15780	15780	0
263	20240701	164500	97482820	15780	15780	15780	15780	0
264	20240701	164400	97482820	15780	15780	15780	15780	0
265	20240701	164300	97482820	15780	15780	15780	15780	0
266	20240701	164200	97482820	15780	15780	15780	15780	0
267	20240701	164100	97482820	15780	15780	15780	15780	0
268	20240701	164000	97482820	15780	15780	15780	15780	0
269	20240701	163900	97482820	15780	15780	15780	15780	0
270	20240701	163800	97482820	15780	15780	15780	15780	0
271	20240701	163700	97482820	15780	15780	15780	15780	0
272	20240701	163600	97482820	15780	15780	15780	15780	100
273	20240701	163500	97482820	15780	15780	15780	15780	0
274	20240701	163400	97482820	15780	15780	15780	15780	0
275	20240701	163300	97482820	15780	15780	15780	15780	0
276	20240701	163200	97482820	15780	15780	15780	15780	0
277	20240701	163100	97482820	15780	15780	15780	15780	0
278	20240701	163000	97482820	15780	15780	15780	15780	0
279	20240701	162900	97482820	15780	15780	15780	15780	0
280	20240701	162800	97482820	15780	15780	15780	15780	0
281	20240701	162700	97482820	15780	15780	15780	15780	0
282	20240701	162600	97482820	15780	15780	15780	15780	0
283	20240701	162500	97482820	15780	15780	15780	15780	0
284	20240701	162400	97482820	15780	15780	15780	15780	0
285	20240701	162300	97482820	15780	15780	15780	15780	0
286	20240701	162200	97482820	15780	15780	15780	15780	0
287	20240701	162100	97482820	15780	15780	15780	15780	0
288	20240701	162000	97482820	15780	15780	15780	15780	0
289	20240701	161900	97482820	15780	15780	15780	15780	0
290	20240701	161800	97482820	15780	15780	15780	15780	0
291	20240701	161700	97482820	15780	15780	15780	15780	0
292	20240701	161600	97482820	15780	15780	15780	15780	0
293	20240701	161500	97482820	15780	15780	15780	15780	0
294	20240701	161400	97482820	15780	15780	15780	15780	0
295	20240701	161300	97482820	15780	15780	15780	15780	0
296	20240701	161200	97482820	15780	15780	15780	15780	0
297	20240701	161100	97482820	15780	15780	15780	15780	0
298	20240701	161000	97482820	15780	15780	15780	15780	0
299	20240701	160900	97482820	15780	15780	15780	15780	0
300	20240701	160800	97482820	15780	15780	15780	15780	0
301	20240701	160700	97482820	15780	15780	15780	15780	0
302	20240701	160600	97482820	15780	15780	15780	15780	100
303	20240701	160500	97482820	15780	15780	15780	15780	0
304	20240701	160400	97482820	15780	15780	15780	15780	0
305	20240701	160300	97482820	15780	15780	15780	15780	0
306	20240701	160200	97482820	15780	15780	15780	15780	0
307	20240701	160100	97482820	15780	15780	15780	15780	0
308	20240701	160000	97482820	15780	15780	15780	15780	0
309	20240701	155900	97482820	15780	15780	15780	15780	0
310	20240701	155800	97482820	15780	15780	15780	15780	0
311	20240701	155700	97482820	15780	15780	15780	15780	0
312	20240701	155600	97482820	15780	15780	15780	15780	0
313	20240701	155500	97482820	15780	15780	15780	15780	0
314	20240701	155400	97482820	15780	15780	15780	15780	0
315	20240701	155300	97482820	15780	15780	15780	15780	0
316	20240701	155200	97482820	15780	15780	15780	15780	0
317	20240701	155100	97482820	15780	15780	15780	15780	0
318	20240701	155000	97482820	15780	15780	15780	15780	0
319	20240701	154900	97482820	15780	15780	15780	15780	0
320	20240701	154800	97482820	15780	15780	15780	15780	0
321	20240701	154700	97482820	15780	15780	15780	15780	0
322	20240701	154600	97482820	15780	15780	15780	15780	0
323	20240701	154500	97482820	15780	15780	15780	15780	0
324	20240701	154400	97482820	15780	15780	15780	15780	0
325	20240701	154300	97482820	15780	15780	15780	15780	0
326	20240701	154200	97482820	15780	15780	15780	15780	0
327	20240701	154100	97482820	15780	15780	15780	15780	0
328	20240701	154000	97482820	15780	15780	15780	15780	0
329	20240701	153900	97482820	15780	15780	15780	15780	0
330	20240701	153800	97482820	15780	15780	15780	15780	0
331	20240701	153700	97482820	15780	15780	15780	15780	0
332	20240701	153600	97482820	15780	15780	15780	15780	100
333	20240701	153500	97482820	15780	15780	15780	15780	0
334	20240701	153400	97482820	15780	15780	15780	15780	0
335	20240701	153300	97482820	15780	15780	15780	15780	0
336	20240701	153200	97482820	15780	15780	15780	15780	0
337	20240701	153100	97482820	15780	15780	15780	15780	0
338	20240701	153000	97482820	15780	15780	15780	15780	100
339	20240701	152900	95904820	15780	15780	15780	15780	0
340	20240701	152800	95904820	15780	15780	15780	15780	0
341	20240701	152700	95904820	15780	15780	15780	15780	0
342	20240701	152600	95904820	15780	15780	15780	15780	0
343	20240701	152500	95904820	15780	15780	15780	15780	0
344	20240701	152400	95904820	15780	15780	15780	15780	0
345	20240701	152300	95904820	15780	15780	15780	15780	0
346	20240701	152200	95904820	15780	15780	15780	15780	0
347	20240701	152100	95904820	15780	15780	15780	15780	0
348	20240701	152000	95904820	15780	15780	15780	15780	0
349	20240701	151900	95904820	15780	15770	15780	15770	4
350	20240701	151800	95841730	15770	15770	15770	15770	0
351	20240701	151700	95841730	15770	15770	15770	15770	2
352	20240701	151600	95810190	15720	15720	15720	15720	0
353	20240701	151500	95810190	15720	15720	15720	15720	0
354	20240701	151400	95810190	15720	15720	15720	15720	20
355	20240701	151300	95495790	15720	15720	15720	15720	0
356	20240701	151200	95495790	15720	15720	15720	15720	0
357	20240701	151100	95495790	15720	15720	15720	15720	0
358	20240701	151000	95495790	15720	15720	15720	15720	1
359	20240701	150900	95480070	15780	15780	15780	15780	0
360	20240701	150800	95480070	15780	15780	15780	15780	0
361	20240701	150700	95480070	15780	15780	15780	15780	0
362	20240701	150600	95480070	15780	15780	15780	15780	5
363	20240701	150500	95401170	15780	15720	15780	15720	2
364	20240701	150400	95369670	15780	15780	15780	15780	0
365	20240701	150300	95369670	15780	15780	15780	15780	0
366	20240701	150200	95369670	15780	15780	15780	15780	0
367	20240701	150100	95369670	15780	15780	15780	15780	0
368	20240701	150000	95369670	15780	15780	15780	15780	0
369	20240701	145900	95369670	15780	15780	15780	15780	0
370	20240701	145800	95369670	15780	15780	15780	15780	0
371	20240701	145700	95369670	15780	15780	15780	15780	0
372	20240701	145600	95369670	15780	15780	15780	15780	0
373	20240701	145500	95369670	15780	15780	15780	15780	2
374	20240701	145400	95338110	15780	15780	15780	15780	57
375	20240701	145300	94438650	15780	15780	15780	15780	7
376	20240701	145200	94328190	15780	15780	15780	15780	12
377	20240701	145100	94138830	15780	15780	15780	15780	9
378	20240701	145000	93996810	15780	15780	15780	15780	8
379	20240701	144900	93870570	15780	15730	15780	15730	106
380	20240701	144800	92202890	15780	15780	15780	15740	326
381	20240701	144700	87071410	15780	15780	15780	15780	12
382	20240701	144600	86882050	15780	15780	15780	15780	15
383	20240701	144500	86645350	15780	15780	15780	15730	50
384	20240701	144400	85858500	15780	15780	15780	15780	6
385	20240701	144300	85763820	15780	15780	15780	15780	2
386	20240701	144200	85732260	15780	15780	15780	15780	4
387	20240701	144100	85669140	15780	15790	15790	15780	6
388	20240701	144000	85574440	15790	15780	15790	15780	12
389	20240701	143900	85385060	15790	15790	15790	15790	7
390	20240701	143800	85274530	15790	15790	15790	15790	4
391	20240701	143700	85211370	15790	15780	15790	15780	7
392	20240701	143600	85100890	15790	15790	15800	15790	14
393	20240701	143500	84879780	15800	15800	15800	15800	5
394	20240701	143400	84800780	15800	15800	15800	15800	13
395	20240701	143300	84595380	15810	15810	15810	15810	11
396	20240701	143200	84421470	15810	15810	15810	15810	15
397	20240701	143100	84184320	15810	15780	15810	15780	35
398	20240701	143000	83631810	15730	15810	15810	15730	42
399	20240701	142900	82969430	15810	15810	15810	15810	0
400	20240701	142800	82969430	15810	15810	15810	15810	5
401	20240701	142700	82890380	15810	15810	15810	15810	5
402	20240701	142600	82811330	15810	15810	15810	15810	5
403	20240701	142500	82732280	15810	15810	15810	15810	75
404	20240701	142400	81546530	15820	15800	15820	15800	7
405	20240701	142300	81435830	15820	15820	15820	15820	9
406	20240701	142200	81293450	15820	15820	15820	15820	9
407	20240701	142100	81151070	15820	15810	15820	15810	5
408	20240701	142000	81071990	15810	15810	15820	15810	16
409	20240701	141900	80819010	15810	15810	15820	15810	15
410	20240701	141800	80581800	15810	15810	15810	15810	6
411	20240701	141700	80486940	15810	15810	15810	15810	10
412	20240701	141600	80328840	15810	15810	15810	15810	12
413	20240701	141500	80139120	15820	15820	15820	15820	7
414	20240701	141400	80028380	15820	15810	15820	15810	13
415	20240701	141300	79822730	15820	15820	15820	15820	7
416	20240701	141200	79711990	15820	15820	15820	15820	2
417	20240701	141100	79680350	15820	15820	15820	15820	10
418	20240701	141000	79522150	15820	15820	15820	15820	10
419	20240701	140900	79363950	15820	15820	15820	15820	4
420	20240701	140800	79300670	15820	15820	15820	15820	5
421	20240701	140700	79221570	15820	15820	15820	15820	16
422	20240701	140600	78968450	15820	15820	15820	15820	7
423	20240701	140500	78857710	15820	15800	15820	15800	11
424	20240701	140400	78683750	15800	15800	15800	15800	10
425	20240701	140300	78525750	15800	15800	15800	15800	8
426	20240701	140200	78399350	15800	15800	15800	15800	9
427	20240701	140100	78257150	15800	15800	15800	15800	9
428	20240701	140000	78114950	15800	15800	15800	15800	8
429	20240701	135900	77988550	15800	15800	15800	15800	14
430	20240701	135800	77767350	15800	15800	15800	15800	9
431	20240701	135700	77625150	15800	15800	15800	15800	8
432	20240701	135600	77498750	15800	15800	15800	15800	10
433	20240701	135500	77340750	15800	15800	15800	15790	12
434	20240701	135400	77151160	15800	15800	15800	15800	3
435	20240701	135300	77103760	15800	15800	15800	15800	10
436	20240701	135200	76945760	15800	15800	15800	15800	13
437	20240701	135100	76740360	15800	15800	15800	15800	2
438	20240701	135000	76708760	15800	15800	15800	15800	12
439	20240701	134900	76519160	15800	15800	15800	15800	11
440	20240701	134800	76345360	15790	15790	15790	15790	105
441	20240701	134700	74687410	15790	15790	15790	15790	7
442	20240701	134600	74576880	15790	15790	15790	15790	5
443	20240701	134500	74497930	15790	15790	15790	15790	8
444	20240701	134400	74371610	15790	15790	15790	15790	13
445	20240701	134300	74166340	15790	15790	15790	15790	9
446	20240701	134200	74024230	15790	15790	15790	15790	6
447	20240701	134100	73929490	15790	15790	15790	15790	11
448	20240701	134000	73755800	15790	15790	15790	15790	9
449	20240701	133900	73613690	15790	15790	15790	15790	5
450	20240701	133800	73534740	15790	15790	15790	15790	9
451	20240701	133700	73392630	15790	15790	15790	15790	9
452	20240701	133600	73250520	15790	15790	15790	15790	3
453	20240701	133500	73203150	15790	15790	15790	15790	10
454	20240701	133400	73045250	15790	15790	15790	15790	13
455	20240701	133300	72839980	15790	15790	15790	15790	7
456	20240701	133200	72729450	15790	15790	15790	15790	5
457	20240701	133100	72650500	15790	15790	15790	15790	12
458	20240701	133000	72461020	15790	15790	15790	15790	11
459	20240701	132900	72287330	15790	15790	15790	15790	15
460	20240701	132800	72050480	15790	15790	15790	15790	7
461	20240701	132700	71939950	15790	15790	15790	15790	4
462	20240701	132600	71876790	15790	15790	15790	15790	10
463	20240701	132500	71718890	15790	15790	15790	15790	15
464	20240701	132400	71482040	15830	15830	15830	15830	6
465	20240701	132300	71387060	15800	15830	15830	15750	89
466	20240701	132200	69983890	15830	15830	15830	15830	8
467	20240701	132100	69857250	15830	15830	15830	15830	6
468	20240701	132000	69762270	15830	15840	15840	15830	11
469	20240701	131900	69588090	15840	15840	15840	15840	7
470	20240701	131800	69477210	15840	15840	15840	15840	2
471	20240701	131700	69445530	15840	15840	15840	15840	13
472	20240701	131600	69239610	15840	15840	15840	15840	9
473	20240701	131500	69097050	15840	15840	15840	15840	4
474	20240701	131400	69033690	15840	15840	15840	15840	13
475	20240701	131300	68827770	15840	15840	15840	15840	15
476	20240701	131200	68590170	15840	15840	15840	15840	4
477	20240701	131100	68526810	15840	15840	15840	15840	8
478	20240701	131000	68400090	15840	15840	15840	15840	12
479	20240701	130900	68210010	15840	15840	15840	15840	7
480	20240701	130800	68099130	15840	15830	15840	15830	14
481	20240701	130700	67877470	15830	15830	15830	15830	12
482	20240701	130600	67687510	15830	15830	15830	15830	3
483	20240701	130500	67640020	15830	15830	15830	15830	11
484	20240701	130400	67465890	15830	15810	15830	15810	11
485	20240701	130300	67291860	15760	15830	15830	15760	16
486	20240701	130200	67039310	15830	15830	15830	15830	12
487	20240701	130100	66849350	15830	15830	15830	15830	13
488	20240701	130000	66643560	15830	15830	15830	15830	8
489	20240701	125900	66516920	15830	15830	15830	15830	13
490	20240701	125800	66311130	15830	15830	15830	15830	11
491	20240701	125700	66137000	15830	15830	15830	15830	6
492	20240701	125600	66042020	15840	15830	15840	15830	14
493	20240701	125500	65820370	15830	15830	15830	15830	11
494	20240701	125400	65646240	15830	15830	15830	15830	7
495	20240701	125300	65535430	15830	15830	15830	15830	6
496	20240701	125200	65440450	15830	15830	15830	15830	27
497	20240701	125100	65013040	15830	15830	15830	15830	3
498	20240701	125000	64965550	15830	15830	15830	15830	43
499	20240701	124900	64284860	15830	15830	15830	15830	29
500	20240701	124800	63825790	15830	15830	15830	15830	4
501	20240701	124700	63762470	15830	15830	15830	15830	11
502	20240701	124600	63588340	15830	15830	15830	15830	13
503	20240701	124500	63382550	15830	15830	15830	15830	7
504	20240701	124400	63271740	15830	15830	15830	15830	10
505	20240701	124300	63113440	15830	15830	15830	15830	9
506	20240701	124200	62970970	15830	15830	15830	15830	2
507	20240701	124100	62939310	15830	15820	15830	15820	15
508	20240701	124000	62701980	15820	15820	15820	15820	9
509	20240701	123900	62559600	15820	15820	15820	15820	4
510	20240701	123800	62496320	15820	15820	15820	15820	7
511	20240701	123700	62385580	15820	15820	15820	15820	9
512	20240701	123600	62243200	15820	15820	15820	15820	4
513	20240701	123500	62179920	15820	15820	15820	15820	10
514	20240701	123400	62021720	15820	15820	15820	15820	412
515	20240701	123300	55503880	15820	15820	15820	15820	7
516	20240701	123200	55393140	15830	15830	15830	15830	10
517	20240701	123100	55234840	15830	15830	15830	15830	11
518	20240701	123000	55060710	15830	15830	15830	15830	8
519	20240701	122900	54934070	15830	15830	15830	15830	7
520	20240701	122800	54823260	15830	15830	15830	15830	12
521	20240701	122700	54633300	15830	15830	15830	15830	5
522	20240701	122600	54554150	15830	15830	15830	15830	7
523	20240701	122500	54443340	15830	15830	15830	15830	11
524	20240701	122400	54269210	15830	15830	15830	15830	8
525	20240701	122300	54142570	15830	15830	15830	15830	44
526	20240701	122200	53446050	15830	15830	15830	15830	15
527	20240701	122100	53208600	15830	15830	15830	15830	6
528	20240701	122000	53113620	15830	15830	15830	15830	5
529	20240701	121900	53034470	15830	15830	15830	15830	8
530	20240701	121800	52907830	15830	15830	15830	15830	5
531	20240701	121700	52828680	15830	15830	15830	15820	10
532	20240701	121600	52670390	15830	15830	15830	15830	14
533	20240701	121500	52448770	15830	15830	15830	15830	8
534	20240701	121400	52322130	15830	15830	15830	15830	6
535	20240701	121300	52227150	15830	15830	15830	15830	10
536	20240701	121200	52068850	15830	15830	15830	15830	2
537	20240701	121100	52037190	15830	15830	15830	15830	13
538	20240701	121000	51831400	15830	15830	15830	15830	10
539	20240701	120900	51673100	15830	15830	15830	15830	6
540	20240701	120800	51578120	15830	15830	15830	15830	13
541	20240701	120700	51372330	15830	15830	15830	15830	12
542	20240701	120600	51182370	15830	15830	15830	15830	5
543	20240701	120500	51103220	15830	15830	15830	15830	5
544	20240701	120400	51024070	15820	15830	15830	15820	46
545	20240701	120300	50296290	15830	15830	15830	15830	7
546	20240701	120200	50185480	15830	15830	15830	15830	9
547	20240701	120100	50043010	15830	15830	15830	15830	7
548	20240701	120000	49932200	15830	15830	15830	15830	7
549	20240701	115900	49821390	15830	15830	15830	15830	14
550	20240701	115800	49599770	15820	15820	15820	15820	110
551	20240701	115700	47859570	15820	15820	15820	15820	5
552	20240701	115600	47780470	15820	15820	15820	15820	12
553	20240701	115500	47590630	15820	15820	15820	15820	6
554	20240701	115400	47495710	15820	15820	15820	15820	7
555	20240701	115300	47384970	15820	15820	15820	15820	8
556	20240701	115200	47258410	15820	15820	15820	15820	11
557	20240701	115100	47084390	15820	15820	15820	15820	3
558	20240701	115000	47036930	15820	15820	15820	15820	7
559	20240701	114900	46926190	15820	15810	15820	15810	98
560	20240701	114800	45376760	15810	15810	15810	15810	6
561	20240701	114700	45281900	15810	15810	15810	15810	13
562	20240701	114600	45076370	15810	15810	15810	15810	14
563	20240701	114500	44855030	15810	15810	15810	15810	5
564	20240701	114400	44775980	15810	15810	15810	15810	6
565	20240701	114300	44681120	15810	15800	15810	15800	10
566	20240701	114200	44523040	15800	15800	15800	15800	5
567	20240701	114100	44444040	15800	15800	15800	15800	10
568	20240701	114000	44286040	15800	15800	15800	15800	90
569	20240701	113900	42864040	15800	15800	15800	15800	14
570	20240701	113800	42642840	15800	15800	15800	15800	3
571	20240701	113700	42595440	15800	15800	15800	15800	13
572	20240701	113600	42390040	15800	15800	15800	15800	13
573	20240701	113500	42184640	15800	15800	15800	15800	7
574	20240701	113400	42074040	15800	15800	15800	15800	8
575	20240701	113300	41947640	15800	15800	15800	15800	6
576	20240701	113200	41852840	15800	15800	15800	15800	8
577	20240701	113100	41726440	15800	15800	15800	15800	3
578	20240701	113000	41679040	15800	15800	15800	15800	10
579	20240701	112900	41521040	15800	15800	15800	15800	8
580	20240701	112800	41394640	15800	15790	15800	15790	7
581	20240701	112700	41284090	15790	15790	15790	15790	10
582	20240701	112600	41126190	15790	15790	15790	15790	12
583	20240701	112500	40936710	15790	15790	15790	15790	9
584	20240701	112400	40794600	15790	15790	15790	15790	5
585	20240701	112300	40715650	15790	15790	15790	15790	9
586	20240701	112200	40573540	15790	15790	15790	15790	9
587	20240701	112100	40431430	15790	15790	15790	15790	4
588	20240701	112000	40368270	15780	15790	15790	15780	8
589	20240701	111900	40241970	15790	15790	15790	15790	14
590	20240701	111800	40020910	15790	15790	15790	15790	9
591	20240701	111700	39878800	15790	15790	15790	15790	7
592	20240701	111600	39768270	15790	15790	15790	15790	13
593	20240701	111500	39563000	15790	15780	15790	15780	13
594	20240701	111400	39357840	15780	15780	15780	15780	4
595	20240701	111300	39294720	15780	15780	15780	15780	11
596	20240701	111200	39121140	15780	15780	15780	15780	14
597	20240701	111100	38900220	15780	15780	15780	15780	9
598	20240701	111000	38758200	15780	15780	15780	15780	4
599	20240701	110900	38695080	15780	15740	15780	15720	114
600	20240701	110800	36901380	15780	15780	15780	15780	12
601	20240701	110700	36712020	15780	15740	15780	15740	67
602	20240701	110600	35657320	15780	15780	15780	15780	6
603	20240701	110500	35562640	15780	15780	15780	15780	15
604	20240701	110400	35325940	15780	15780	15780	15780	13
605	20240701	110300	35120800	15780	15780	15780	15780	2
606	20240701	110200	35089240	15780	15770	15780	15770	15
607	20240701	110100	34852560	15770	15770	15770	15770	12
608	20240701	110000	34663320	15770	15770	15770	15770	7
609	20240701	105900	34552930	15770	15770	15770	15770	7
610	20240701	105800	34442540	15770	15770	15770	15770	9
611	20240701	105700	34300610	15770	15770	15770	15770	13
612	20240701	105600	34095600	15770	15770	15770	15770	8
613	20240701	105500	33969440	15770	15770	15770	15770	6
614	20240701	105400	33874820	15770	15770	15770	15770	13
615	20240701	105300	33669810	15770	15770	15770	15770	6
616	20240701	105200	33575190	15770	15770	15770	15770	11
617	20240701	105100	33401720	15770	15770	15770	15770	8
618	20240701	105000	33275560	15770	15770	15770	15770	7
619	20240701	104900	33165170	15770	15770	15770	15770	6
620	20240701	104800	33070550	15770	15770	15770	15770	12
621	20240701	104700	32881310	15770	15770	15770	15770	5
622	20240701	104600	32802460	15770	15770	15770	15770	6
623	20240701	104500	32707840	15770	15770	15770	15770	12
624	20240701	104400	32518600	15770	15770	15770	15770	50
625	20240701	104300	31730100	15760	15780	15780	15760	9
626	20240701	104200	31588100	15780	15780	15780	15780	6
627	20240701	104100	31493420	15780	15780	15780	15780	12
628	20240701	104000	31304060	15780	15780	15780	15780	10
629	20240701	103900	31146260	15780	15780	15780	15780	5
630	20240701	103800	31067360	15780	15780	15780	15780	11
631	20240701	103700	30893780	15780	15780	15780	15780	12
632	20240701	103600	30704420	15780	15780	15780	15780	10
633	20240701	103500	30546620	15780	15780	15780	15780	2
634	20240701	103400	30515060	15780	15780	15780	15780	9
635	20240701	103300	30373040	15780	15780	15780	15780	11
636	20240701	103200	30199460	15780	15780	15780	15780	4
637	20240701	103100	30136340	15780	15780	15780	15780	10
638	20240701	103000	29978540	15770	15770	15770	15770	10
639	20240701	102900	29820840	15770	15770	15770	15770	8
640	20240701	102800	29694680	15770	15770	15770	15770	8
641	20240701	102700	29568520	15770	15770	15770	15770	12
642	20240701	102600	29379280	15770	15770	15770	15770	6
643	20240701	102500	29284660	15770	15770	15770	15770	4
644	20240701	102400	29221580	15770	15770	15770	15770	12
645	20240701	102300	29032340	15770	15770	15770	15770	8
646	20240701	102200	28906180	15770	15770	15770	15770	10
647	20240701	102100	28748480	15680	15690	15690	15680	30
648	20240701	102000	28278040	15770	15770	15770	15770	8
649	20240701	101900	28151880	15770	15770	15770	15770	6
650	20240701	101800	28057260	15770	15770	15770	15770	5
651	20240701	101700	27978410	15770	15760	15770	15760	6
652	20240701	101600	27883820	15760	15760	15760	15760	13
653	20240701	101500	27678940	15760	15760	15760	15760	13
654	20240701	101400	27474060	15760	15760	15760	15760	9
655	20240701	101300	27332220	15760	15760	15760	15760	10
656	20240701	101200	27174620	15760	15760	15760	15760	12
657	20240701	101100	26985500	15760	15760	15760	15760	3
658	20240701	101000	26938220	15760	15760	15760	15760	10
659	20240701	100900	26780620	15760	15760	15760	15760	14
660	20240701	100800	26559980	15760	15760	15760	15760	12
661	20240701	100700	26370860	15760	15760	15760	15760	4
662	20240701	100600	26307820	15760	15760	15760	15760	12
663	20240701	100500	26118700	15760	15760	15760	15760	10
664	20240701	100400	25961100	15760	15760	15760	15760	5
665	20240701	100300	25882300	15760	15760	15760	15760	11
666	20240701	100200	25708940	15760	15740	15760	15740	10
667	20240701	100100	25551460	15740	15740	15740	15740	9
668	20240701	100000	25409800	15740	15740	15740	15740	4
669	20240701	095900	25346840	15740	15720	15740	15720	9
670	20240701	095800	25205300	15720	15720	15720	15720	9
671	20240701	095700	25063820	15720	15720	15720	15720	2
672	20240701	095600	25032380	15720	15720	15720	15720	7
673	20240701	095500	24922340	15720	15720	15720	15720	9
674	20240701	095400	24780860	15720	15720	15720	15720	9
675	20240701	095300	24639380	15720	15720	15720	15720	5
676	20240701	095200	24560780	15720	15720	15720	15720	10
677	20240701	095100	24403580	15720	15720	15720	15720	9
678	20240701	095000	24262100	15720	15720	15720	15720	8
679	20240701	094900	24136340	15720	15720	15720	15720	6
680	20240701	094800	24042020	15720	15720	15720	15670	21
681	20240701	094700	23712400	15720	15720	15720	15720	21
682	20240701	094600	23382280	15720	15720	15720	15720	5
683	20240701	094500	23303680	15720	15700	15720	15700	11
684	20240701	094400	23130780	15720	15720	15720	15720	6
685	20240701	094300	23036460	15720	15720	15720	15720	2
686	20240701	094200	23005020	15720	15710	15720	15710	3
687	20240701	094100	22957880	15600	15600	15600	15600	0
688	20240701	094000	22957880	15600	15600	15600	15600	0
689	20240701	093900	22957880	15600	15600	15600	15600	10
690	20240701	093800	22801880	15720	15720	15720	15720	6
691	20240701	093700	22707560	15720	15720	15720	15720	20
692	20240701	093600	22393160	15720	15700	15720	15700	43
693	20240701	093500	21717640	15700	15700	15700	15700	6
694	20240701	093400	21623440	15700	15700	15700	15700	7
695	20240701	093300	21513540	15710	15700	15710	15700	13
696	20240701	093200	21309430	15700	15700	15700	15700	4
697	20240701	093100	21246630	15700	15680	15710	15680	312
698	20240701	093000	16354150	15680	15650	15680	15650	10
699	20240701	092900	16197440	15600	15680	15680	15600	64
700	20240701	092800	15198560	15680	15680	15680	15680	6
701	20240701	092700	15104480	15650	15680	15680	15600	13
702	20240701	092600	14901180	15680	15680	15680	15680	7
703	20240701	092500	14791420	15680	15680	15680	15680	7
704	20240701	092400	14681660	15680	15680	15680	15680	13
705	20240701	092300	14477820	15680	15600	15680	15600	161
706	20240701	092200	11965500	15600	15600	15600	15600	5
707	20240701	092100	11887500	15600	15590	15600	15570	225
708	20240701	092000	8383580	15590	15590	15590	15590	13
709	20240701	091900	8180910	15590	15590	15590	15590	32
710	20240701	091800	7682030	15600	15600	15600	15600	8
711	20240701	091700	7557230	15600	15600	15600	15600	138
712	20240701	091600	5404430	15600	15600	15600	15550	18
713	20240701	091500	5124130	15600	15600	15600	15600	14
714	20240701	091400	4905730	15600	15610	15610	15600	17
715	20240701	091300	4640440	15670	15670	15670	15670	13
716	20240701	091200	4436730	15670	15660	15670	15660	13
717	20240701	091100	4233060	15660	15660	15660	15660	7
718	20240701	091000	4123440	15610	15560	15610	15560	9
719	20240701	090900	3983350	15560	15680	15680	15560	26
720	20240701	090800	3577830	15700	15700	15700	15700	8
721	20240701	090700	3452230	15700	15700	15700	15700	8
722	20240701	090600	3326630	15710	15710	15710	15710	10
723	20240701	090500	3169530	15730	15680	15730	15680	9
724	20240701	090400	3028110	15740	15740	15740	15740	8
725	20240701	090300	2902190	15750	15770	15770	15750	40
726	20240701	090200	2271430	15540	15710	15790	15540	127
727	20240701	090100	282840	15710	15710	15710	15710	2
728	20240701	090000	251420	15720	15720	15720	15670	16