KissMeData/264450/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	210600	146630760	15630	15630	15630	15630	214
3	20240704	210500	146630760	15630	15630	15630	15630	0
4	20240704	210400	146630760	15630	15630	15630	15630	0
5	20240704	210300	146630760	15630	15630	15630	15630	0
6	20240704	210200	146630760	15630	15630	15630	15630	0
7	20240704	210100	146630760	15630	15630	15630	15630	0
8	20240704	210000	146630760	15630	15630	15630	15630	0
9	20240704	205900	146630760	15630	15630	15630	15630	0
10	20240704	205800	146630760	15630	15630	15630	15630	0
11	20240704	205700	146630760	15630	15630	15630	15630	0
12	20240704	205600	146630760	15630	15630	15630	15630	0
13	20240704	205500	146630760	15630	15630	15630	15630	0
14	20240704	205400	146630760	15630	15630	15630	15630	0
15	20240704	205300	146630760	15630	15630	15630	15630	0
16	20240704	205200	146630760	15630	15630	15630	15630	0
17	20240704	205100	146630760	15630	15630	15630	15630	0
18	20240704	205000	146630760	15630	15630	15630	15630	0
19	20240704	204900	146630760	15630	15630	15630	15630	0
20	20240704	204800	146630760	15630	15630	15630	15630	0
21	20240704	204700	146630760	15630	15630	15630	15630	0
22	20240704	204600	146630760	15630	15630	15630	15630	0
23	20240704	204500	146630760	15630	15630	15630	15630	0
24	20240704	204400	146630760	15630	15630	15630	15630	0
25	20240704	204300	146630760	15630	15630	15630	15630	0
26	20240704	204200	146630760	15630	15630	15630	15630	0
27	20240704	204100	146630760	15630	15630	15630	15630	0
28	20240704	204000	146630760	15630	15630	15630	15630	0
29	20240704	203900	146630760	15630	15630	15630	15630	0
30	20240704	203800	146630760	15630	15630	15630	15630	0
31	20240704	203700	146630760	15630	15630	15630	15630	0
32	20240704	203600	146630760	15630	15630	15630	15630	214
33	20240704	203500	146630760	15630	15630	15630	15630	0
34	20240704	203400	146630760	15630	15630	15630	15630	0
35	20240704	203300	146630760	15630	15630	15630	15630	0
36	20240704	203200	146630760	15630	15630	15630	15630	0
37	20240704	203100	146630760	15630	15630	15630	15630	0
38	20240704	203000	146630760	15630	15630	15630	15630	0
39	20240704	202900	146630760	15630	15630	15630	15630	0
40	20240704	202800	146630760	15630	15630	15630	15630	0
41	20240704	202700	146630760	15630	15630	15630	15630	0
42	20240704	202600	146630760	15630	15630	15630	15630	0
43	20240704	202500	146630760	15630	15630	15630	15630	0
44	20240704	202400	146630760	15630	15630	15630	15630	0
45	20240704	202300	146630760	15630	15630	15630	15630	0
46	20240704	202200	146630760	15630	15630	15630	15630	0
47	20240704	202100	146630760	15630	15630	15630	15630	0
48	20240704	202000	146630760	15630	15630	15630	15630	0
49	20240704	201900	146630760	15630	15630	15630	15630	0
50	20240704	201800	146630760	15630	15630	15630	15630	0
51	20240704	201700	146630760	15630	15630	15630	15630	0
52	20240704	201600	146630760	15630	15630	15630	15630	0
53	20240704	201500	146630760	15630	15630	15630	15630	0
54	20240704	201400	146630760	15630	15630	15630	15630	0
55	20240704	201300	146630760	15630	15630	15630	15630	0
56	20240704	201200	146630760	15630	15630	15630	15630	0
57	20240704	201100	146630760	15630	15630	15630	15630	0
58	20240704	201000	146630760	15630	15630	15630	15630	0
59	20240704	200900	146630760	15630	15630	15630	15630	0
60	20240704	200800	146630760	15630	15630	15630	15630	0
61	20240704	200700	146630760	15630	15630	15630	15630	0
62	20240704	200600	146630760	15630	15630	15630	15630	214
63	20240704	200500	146630760	15630	15630	15630	15630	0
64	20240704	200400	146630760	15630	15630	15630	15630	0
65	20240704	200300	146630760	15630	15630	15630	15630	0
66	20240704	200200	146630760	15630	15630	15630	15630	0
67	20240704	200100	146630760	15630	15630	15630	15630	0
68	20240704	200000	146630760	15630	15630	15630	15630	0
69	20240704	195900	146630760	15630	15630	15630	15630	0
70	20240704	195800	146630760	15630	15630	15630	15630	0
71	20240704	195700	146630760	15630	15630	15630	15630	0
72	20240704	195600	146630760	15630	15630	15630	15630	0
73	20240704	195500	146630760	15630	15630	15630	15630	0
74	20240704	195400	146630760	15630	15630	15630	15630	0
75	20240704	195300	146630760	15630	15630	15630	15630	0
76	20240704	195200	146630760	15630	15630	15630	15630	0
77	20240704	195100	146630760	15630	15630	15630	15630	0
78	20240704	195000	146630760	15630	15630	15630	15630	0
79	20240704	194900	146630760	15630	15630	15630	15630	0
80	20240704	194800	146630760	15630	15630	15630	15630	0
81	20240704	194700	146630760	15630	15630	15630	15630	0
82	20240704	194600	146630760	15630	15630	15630	15630	0
83	20240704	194500	146630760	15630	15630	15630	15630	0
84	20240704	194400	146630760	15630	15630	15630	15630	0
85	20240704	194300	146630760	15630	15630	15630	15630	0
86	20240704	194200	146630760	15630	15630	15630	15630	0
87	20240704	194100	146630760	15630	15630	15630	15630	0
88	20240704	194000	146630760	15630	15630	15630	15630	0
89	20240704	193900	146630760	15630	15630	15630	15630	0
90	20240704	193800	146630760	15630	15630	15630	15630	0
91	20240704	193700	146630760	15630	15630	15630	15630	0
92	20240704	193600	146630760	15630	15630	15630	15630	214
93	20240704	193500	146630760	15630	15630	15630	15630	0
94	20240704	193400	146630760	15630	15630	15630	15630	0
95	20240704	193300	146630760	15630	15630	15630	15630	0
96	20240704	193200	146630760	15630	15630	15630	15630	0
97	20240704	193100	146630760	15630	15630	15630	15630	0
98	20240704	193000	146630760	15630	15630	15630	15630	0
99	20240704	192900	146630760	15630	15630	15630	15630	0
100	20240704	192800	146630760	15630	15630	15630	15630	0
101	20240704	192700	146630760	15630	15630	15630	15630	0
102	20240704	192600	146630760	15630	15630	15630	15630	0
103	20240704	192500	146630760	15630	15630	15630	15630	0
104	20240704	192400	146630760	15630	15630	15630	15630	0
105	20240704	192300	146630760	15630	15630	15630	15630	0
106	20240704	192200	146630760	15630	15630	15630	15630	0
107	20240704	192100	146630760	15630	15630	15630	15630	0
108	20240704	192000	146630760	15630	15630	15630	15630	0
109	20240704	191900	146630760	15630	15630	15630	15630	0
110	20240704	191800	146630760	15630	15630	15630	15630	0
111	20240704	191700	146630760	15630	15630	15630	15630	0
112	20240704	191600	146630760	15630	15630	15630	15630	0
113	20240704	191500	146630760	15630	15630	15630	15630	0
114	20240704	191400	146630760	15630	15630	15630	15630	0
115	20240704	191300	146630760	15630	15630	15630	15630	0
116	20240704	191200	146630760	15630	15630	15630	15630	0
117	20240704	191100	146630760	15630	15630	15630	15630	0
118	20240704	191000	146630760	15630	15630	15630	15630	0
119	20240704	190900	146630760	15630	15630	15630	15630	0
120	20240704	190800	146630760	15630	15630	15630	15630	0
121	20240704	190700	146630760	15630	15630	15630	15630	0
122	20240704	190600	146630760	15630	15630	15630	15630	214
123	20240704	190500	146630760	15630	15630	15630	15630	0
124	20240704	190400	146630760	15630	15630	15630	15630	0
125	20240704	190300	146630760	15630	15630	15630	15630	0
126	20240704	190200	146630760	15630	15630	15630	15630	0
127	20240704	190100	146630760	15630	15630	15630	15630	0
128	20240704	190000	146630760	15630	15630	15630	15630	0
129	20240704	185900	146630760	15630	15630	15630	15630	0
130	20240704	185800	146630760	15630	15630	15630	15630	0
131	20240704	185700	146630760	15630	15630	15630	15630	0
132	20240704	185600	146630760	15630	15630	15630	15630	0
133	20240704	185500	146630760	15630	15630	15630	15630	0
134	20240704	185400	146630760	15630	15630	15630	15630	0
135	20240704	185300	146630760	15630	15630	15630	15630	0
136	20240704	185200	146630760	15630	15630	15630	15630	0
137	20240704	185100	146630760	15630	15630	15630	15630	0
138	20240704	185000	146630760	15630	15630	15630	15630	0
139	20240704	184900	146630760	15630	15630	15630	15630	0
140	20240704	184800	146630760	15630	15630	15630	15630	0
141	20240704	184700	146630760	15630	15630	15630	15630	0
142	20240704	184600	146630760	15630	15630	15630	15630	0
143	20240704	184500	146630760	15630	15630	15630	15630	0
144	20240704	184400	146630760	15630	15630	15630	15630	0
145	20240704	184300	146630760	15630	15630	15630	15630	0
146	20240704	184200	146630760	15630	15630	15630	15630	0
147	20240704	184100	146630760	15630	15630	15630	15630	0
148	20240704	184000	146630760	15630	15630	15630	15630	0
149	20240704	183900	146630760	15630	15630	15630	15630	0
150	20240704	183800	146630760	15630	15630	15630	15630	0
151	20240704	183700	146630760	15630	15630	15630	15630	0
152	20240704	183600	146630760	15630	15630	15630	15630	214
153	20240704	183500	146630760	15630	15630	15630	15630	0
154	20240704	183400	146630760	15630	15630	15630	15630	0
155	20240704	183300	146630760	15630	15630	15630	15630	0
156	20240704	183200	146630760	15630	15630	15630	15630	0
157	20240704	183100	146630760	15630	15630	15630	15630	0
158	20240704	183000	146630760	15630	15630	15630	15630	0
159	20240704	182900	146630760	15630	15630	15630	15630	0
160	20240704	182800	146630760	15630	15630	15630	15630	0
161	20240704	182700	146630760	15630	15630	15630	15630	0
162	20240704	182600	146630760	15630	15630	15630	15630	0
163	20240704	182500	146630760	15630	15630	15630	15630	0
164	20240704	182400	146630760	15630	15630	15630	15630	0
165	20240704	182300	146630760	15630	15630	15630	15630	0
166	20240704	182200	146630760	15630	15630	15630	15630	0
167	20240704	182100	146630760	15630	15630	15630	15630	0
168	20240704	182000	146630760	15630	15630	15630	15630	0
169	20240704	181900	146630760	15630	15630	15630	15630	0
170	20240704	181800	146630760	15630	15630	15630	15630	0
171	20240704	181700	146630760	15630	15630	15630	15630	0
172	20240704	181600	146630760	15630	15630	15630	15630	0
173	20240704	181500	146630760	15630	15630	15630	15630	0
174	20240704	181400	146630760	15630	15630	15630	15630	0
175	20240704	181300	146630760	15630	15630	15630	15630	0
176	20240704	181200	146630760	15630	15630	15630	15630	0
177	20240704	181100	146630760	15630	15630	15630	15630	0
178	20240704	181000	146630760	15630	15630	15630	15630	0
179	20240704	180900	146630760	15630	15630	15630	15630	0
180	20240704	180800	146630760	15630	15630	15630	15630	0
181	20240704	180700	146630760	15630	15630	15630	15630	0
182	20240704	180600	146630760	15630	15630	15630	15630	214
183	20240704	180500	146630760	15630	15630	15630	15630	0
184	20240704	180400	146630760	15630	15630	15630	15630	0
185	20240704	180300	146630760	15630	15630	15630	15630	0
186	20240704	180200	146630760	15630	15630	15630	15630	0
187	20240704	180100	146630760	15630	15630	15630	15630	0
188	20240704	180000	146630760	15630	15630	15630	15630	0
189	20240704	175900	146630760	15630	15630	15630	15630	0
190	20240704	175800	146630760	15630	15630	15630	15630	0
191	20240704	175700	146630760	15630	15630	15630	15630	0
192	20240704	175600	146630760	15630	15630	15630	15630	0
193	20240704	175500	146630760	15630	15630	15630	15630	0
194	20240704	175400	146630760	15630	15630	15630	15630	0
195	20240704	175300	146630760	15630	15630	15630	15630	0
196	20240704	175200	146630760	15630	15630	15630	15630	0
197	20240704	175100	146630760	15630	15630	15630	15630	0
198	20240704	175000	146630760	15630	15630	15630	15630	0
199	20240704	174900	146630760	15630	15630	15630	15630	0
200	20240704	174800	146630760	15630	15630	15630	15630	0
201	20240704	174700	146630760	15630	15630	15630	15630	0
202	20240704	174600	146630760	15630	15630	15630	15630	0
203	20240704	174500	146630760	15630	15630	15630	15630	0
204	20240704	174400	146630760	15630	15630	15630	15630	0
205	20240704	174300	146630760	15630	15630	15630	15630	0
206	20240704	174200	146630760	15630	15630	15630	15630	0
207	20240704	174100	146630760	15630	15630	15630	15630	0
208	20240704	174000	146630760	15630	15630	15630	15630	0
209	20240704	173900	146630760	15630	15630	15630	15630	0
210	20240704	173800	146630760	15630	15630	15630	15630	0
211	20240704	173700	146630760	15630	15630	15630	15630	0
212	20240704	173600	146630760	15630	15630	15630	15630	214
213	20240704	173500	146630760	15630	15630	15630	15630	0
214	20240704	173400	146630760	15630	15630	15630	15630	0
215	20240704	173300	146630760	15630	15630	15630	15630	0
216	20240704	173200	146630760	15630	15630	15630	15630	0
217	20240704	173100	146630760	15630	15630	15630	15630	0
218	20240704	173000	146630760	15630	15630	15630	15630	0
219	20240704	172900	146630760	15630	15630	15630	15630	0
220	20240704	172800	146630760	15630	15630	15630	15630	0
221	20240704	172700	146630760	15630	15630	15630	15630	0
222	20240704	172600	146630760	15630	15630	15630	15630	0
223	20240704	172500	146630760	15630	15630	15630	15630	0
224	20240704	172400	146630760	15630	15630	15630	15630	0
225	20240704	172300	146630760	15630	15630	15630	15630	0
226	20240704	172200	146630760	15630	15630	15630	15630	0
227	20240704	172100	146630760	15630	15630	15630	15630	0
228	20240704	172000	146630760	15630	15630	15630	15630	0
229	20240704	171900	146630760	15630	15630	15630	15630	0
230	20240704	171800	146630760	15630	15630	15630	15630	0
231	20240704	171700	146630760	15630	15630	15630	15630	0
232	20240704	171600	146630760	15630	15630	15630	15630	0
233	20240704	171500	146630760	15630	15630	15630	15630	0
234	20240704	171400	146630760	15630	15630	15630	15630	0
235	20240704	171300	146630760	15630	15630	15630	15630	0
236	20240704	171200	146630760	15630	15630	15630	15630	0
237	20240704	171100	146630760	15630	15630	15630	15630	0
238	20240704	171000	146630760	15630	15630	15630	15630	0
239	20240704	170900	146630760	15630	15630	15630	15630	0
240	20240704	170800	146630760	15630	15630	15630	15630	0
241	20240704	170700	146630760	15630	15630	15630	15630	0
242	20240704	170600	146630760	15630	15630	15630	15630	214
243	20240704	170500	146630760	15630	15630	15630	15630	0
244	20240704	170400	146630760	15630	15630	15630	15630	0
245	20240704	170300	146630760	15630	15630	15630	15630	0
246	20240704	170200	146630760	15630	15630	15630	15630	0
247	20240704	170100	146630760	15630	15630	15630	15630	0
248	20240704	170000	146630760	15630	15630	15630	15630	0
249	20240704	165900	146630760	15630	15630	15630	15630	0
250	20240704	165800	146630760	15630	15630	15630	15630	0
251	20240704	165700	146630760	15630	15630	15630	15630	0
252	20240704	165600	146630760	15630	15630	15630	15630	0
253	20240704	165500	146630760	15630	15630	15630	15630	0
254	20240704	165400	146630760	15630	15630	15630	15630	0
255	20240704	165300	146630760	15630	15630	15630	15630	0
256	20240704	165200	146630760	15630	15630	15630	15630	0
257	20240704	165100	146630760	15630	15630	15630	15630	0
258	20240704	165000	146630760	15630	15630	15630	15630	0
259	20240704	164900	146630760	15630	15630	15630	15630	0
260	20240704	164800	146630760	15630	15630	15630	15630	0
261	20240704	164700	146630760	15630	15630	15630	15630	0
262	20240704	164600	146630760	15630	15630	15630	15630	0
263	20240704	164500	146630760	15630	15630	15630	15630	0
264	20240704	164400	146630760	15630	15630	15630	15630	0
265	20240704	164300	146630760	15630	15630	15630	15630	0
266	20240704	164200	146630760	15630	15630	15630	15630	0
267	20240704	164100	146630760	15630	15630	15630	15630	0
268	20240704	164000	146630760	15630	15630	15630	15630	0
269	20240704	163900	146630760	15630	15630	15630	15630	0
270	20240704	163800	146630760	15630	15630	15630	15630	0
271	20240704	163700	146630760	15630	15630	15630	15630	0
272	20240704	163600	146630760	15630	15630	15630	15630	214
273	20240704	163500	146630760	15630	15630	15630	15630	0
274	20240704	163400	146630760	15630	15630	15630	15630	0
275	20240704	163300	146630760	15630	15630	15630	15630	0
276	20240704	163200	146630760	15630	15630	15630	15630	0
277	20240704	163100	146630760	15630	15630	15630	15630	0
278	20240704	163000	146630760	15630	15630	15630	15630	0
279	20240704	162900	146630760	15630	15630	15630	15630	0
280	20240704	162800	146630760	15630	15630	15630	15630	0
281	20240704	162700	146630760	15630	15630	15630	15630	0
282	20240704	162600	146630760	15630	15630	15630	15630	0
283	20240704	162500	146630760	15630	15630	15630	15630	0
284	20240704	162400	146630760	15630	15630	15630	15630	0
285	20240704	162300	146630760	15630	15630	15630	15630	0
286	20240704	162200	146630760	15630	15630	15630	15630	0
287	20240704	162100	146630760	15630	15630	15630	15630	0
288	20240704	162000	146630760	15630	15630	15630	15630	0
289	20240704	161900	146630760	15630	15630	15630	15630	0
290	20240704	161800	146630760	15630	15630	15630	15630	0
291	20240704	161700	146630760	15630	15630	15630	15630	0
292	20240704	161600	146630760	15630	15630	15630	15630	0
293	20240704	161500	146630760	15630	15630	15630	15630	0
294	20240704	161400	146630760	15630	15630	15630	15630	0
295	20240704	161300	146630760	15630	15630	15630	15630	0
296	20240704	161200	146630760	15630	15630	15630	15630	0
297	20240704	161100	146630760	15630	15630	15630	15630	0
298	20240704	161000	146630760	15630	15630	15630	15630	0
299	20240704	160900	146630760	15630	15630	15630	15630	0
300	20240704	160800	146630760	15630	15630	15630	15630	0
301	20240704	160700	146630760	15630	15630	15630	15630	0
302	20240704	160600	146630760	15630	15630	15630	15630	214
303	20240704	160500	146630760	15630	15630	15630	15630	0
304	20240704	160400	146630760	15630	15630	15630	15630	0
305	20240704	160300	146630760	15630	15630	15630	15630	0
306	20240704	160200	146630760	15630	15630	15630	15630	0
307	20240704	160100	146630760	15630	15630	15630	15630	0
308	20240704	160000	146630760	15630	15630	15630	15630	0
309	20240704	155900	146630760	15630	15630	15630	15630	0
310	20240704	155800	146630760	15630	15630	15630	15630	0
311	20240704	155700	146630760	15630	15630	15630	15630	0
312	20240704	155600	146630760	15630	15630	15630	15630	0
313	20240704	155500	146630760	15630	15630	15630	15630	0
314	20240704	155400	146630760	15630	15630	15630	15630	0
315	20240704	155300	146630760	15630	15630	15630	15630	0
316	20240704	155200	146630760	15630	15630	15630	15630	0
317	20240704	155100	146630760	15630	15630	15630	15630	0
318	20240704	155000	146630760	15630	15630	15630	15630	0
319	20240704	154900	146630760	15630	15630	15630	15630	0
320	20240704	154800	146630760	15630	15630	15630	15630	0
321	20240704	154700	146630760	15630	15630	15630	15630	0
322	20240704	154600	146630760	15630	15630	15630	15630	0
323	20240704	154500	146630760	15630	15630	15630	15630	0
324	20240704	154400	146630760	15630	15630	15630	15630	0
325	20240704	154300	146630760	15630	15630	15630	15630	0
326	20240704	154200	146630760	15630	15630	15630	15630	0
327	20240704	154100	146630760	15630	15630	15630	15630	0
328	20240704	154000	146630760	15630	15630	15630	15630	0
329	20240704	153900	146630760	15630	15630	15630	15630	0
330	20240704	153800	146630760	15630	15630	15630	15630	0
331	20240704	153700	146630760	15630	15630	15630	15630	0
332	20240704	153600	146630760	15630	15630	15630	15630	214
333	20240704	153500	146630760	15630	15630	15630	15630	0
334	20240704	153400	146630760	15630	15630	15630	15630	0
335	20240704	153300	146630760	15630	15630	15630	15630	0
336	20240704	153200	146630760	15630	15630	15630	15630	0
337	20240704	153100	146630760	15630	15630	15630	15630	0
338	20240704	153000	146630760	15630	15630	15630	15630	214
339	20240704	152900	143285940	15630	15630	15630	15630	0
340	20240704	152800	143285940	15630	15630	15630	15630	0
341	20240704	152700	143285940	15630	15630	15630	15630	0
342	20240704	152600	143285940	15630	15630	15630	15630	0
343	20240704	152500	143285940	15630	15630	15630	15630	0
344	20240704	152400	143285940	15630	15630	15630	15630	0
345	20240704	152300	143285940	15630	15630	15630	15630	0
346	20240704	152200	143285940	15630	15630	15630	15630	0
347	20240704	152100	143285940	15630	15630	15630	15630	0
348	20240704	152000	143285940	15630	15630	15630	15630	0
349	20240704	151900	143285940	15630	15630	15630	15630	0
350	20240704	151800	143285940	15630	15610	15630	15610	13
351	20240704	151700	143082990	15630	15630	15630	15630	1
352	20240704	151600	143067360	15610	15610	15610	15610	0
353	20240704	151500	143067360	15610	15610	15610	15610	14
354	20240704	151400	142848820	15630	15630	15630	15630	1
355	20240704	151300	142833190	15600	15600	15600	15600	0
356	20240704	151200	142833190	15600	15600	15600	15600	0
357	20240704	151100	142833190	15600	15600	15600	15600	0
358	20240704	151000	142833190	15600	15610	15610	15600	192
359	20240704	150900	139837000	15600	15610	15610	15600	44
360	20240704	150800	139150550	15640	15640	15640	15640	63
361	20240704	150700	138165230	15630	15630	15630	15630	0
362	20240704	150600	138165230	15630	15630	15630	15630	19
363	20240704	150500	137868260	15620	15630	15630	15620	243
364	20240704	150400	134070590	15630	15630	15630	15630	0
365	20240704	150300	134070590	15630	15630	15630	15630	1
366	20240704	150200	134054960	15660	15660	15660	15660	0
367	20240704	150100	134054960	15660	15660	15660	15660	0
368	20240704	150000	134054960	15660	15660	15660	15660	0
369	20240704	145900	134054960	15660	15660	15660	15660	26
370	20240704	145800	133647800	15660	15660	15660	15660	0
371	20240704	145700	133647800	15660	15660	15660	15660	0
372	20240704	145600	133647800	15660	15660	15660	15660	3
373	20240704	145500	133600820	15660	15660	15660	15660	16
374	20240704	145400	133350260	15660	15660	15660	15660	31
375	20240704	145300	132864800	15650	15670	15670	15650	46
376	20240704	145200	132144600	15630	15700	15700	15630	1850
377	20240704	145100	103205570	15700	15700	15700	15700	47
378	20240704	145000	102467670	15700	15680	15700	15680	39
379	20240704	144900	101855550	15700	15690	15700	15690	58
380	20240704	144800	100945440	15690	15690	15690	15690	32
381	20240704	144700	100443360	15680	15680	15680	15680	31
382	20240704	144600	99957280	15690	15690	15690	15690	4
383	20240704	144500	99894520	15690	15690	15690	15690	12
384	20240704	144400	99706240	15670	15670	15670	15670	8
385	20240704	144300	99580880	15670	15670	15670	15670	7
386	20240704	144200	99471190	15670	15660	15670	15660	8
387	20240704	144100	99345860	15660	15660	15660	15660	12
388	20240704	144000	99157940	15660	15660	15660	15660	7
389	20240704	143900	99048320	15660	15660	15660	15660	7
390	20240704	143800	98938700	15660	15660	15660	15660	8
391	20240704	143700	98813420	15660	15660	15660	15660	8
392	20240704	143600	98688140	15660	15660	15660	15660	11
393	20240704	143500	98515880	15660	15660	15660	15660	8
394	20240704	143400	98390600	15660	15660	15660	15660	8
395	20240704	143300	98265320	15650	15700	15700	15650	320
396	20240704	143200	93254110	15700	15710	15710	15700	10
397	20240704	143100	93097080	15710	15710	15710	15710	8
398	20240704	143000	92971400	15710	15710	15710	15710	8
399	20240704	142900	92845720	15710	15710	15710	15710	8
400	20240704	142800	92720040	15710	15710	15710	15710	7
401	20240704	142700	92610070	15710	15710	15710	15710	12
402	20240704	142600	92421550	15710	15710	15710	15710	8
403	20240704	142500	92295870	15720	15720	15720	15720	7
404	20240704	142400	92185830	15720	15720	15720	15720	8
405	20240704	142300	92060070	15720	15720	15720	15720	12
406	20240704	142200	91871430	15720	15720	15720	15720	7
407	20240704	142100	91761390	15720	15720	15720	15720	8
408	20240704	142000	91635630	15720	15720	15720	15720	7
409	20240704	141900	91525590	15720	15720	15720	15720	8
410	20240704	141800	91399830	15720	15720	15720	15720	12
411	20240704	141700	91211190	15720	15720	15720	15720	17
412	20240704	141600	90943950	15720	15720	15720	15720	8
413	20240704	141500	90818190	15720	15720	15720	15720	8
414	20240704	141400	90692430	15720	15720	15720	15720	22
415	20240704	141300	90346590	15720	15720	15720	15720	8
416	20240704	141200	90220830	15720	15720	15720	15720	18
417	20240704	141100	89937870	15720	15720	15720	15720	8
418	20240704	141000	89812110	15720	15720	15720	15720	7
419	20240704	140900	89702070	15720	15720	15720	15720	10
420	20240704	140800	89544870	15720	15720	15720	15720	7
421	20240704	140700	89434830	15720	15720	15720	15720	40
422	20240704	140600	88806030	15720	15720	15720	15720	8
423	20240704	140500	88680270	15720	15720	15720	15720	12
424	20240704	140400	88491630	15720	15720	15720	15720	8
425	20240704	140300	88365870	15720	15720	15720	15720	8
426	20240704	140200	88240110	15710	15710	15710	15680	116
427	20240704	140100	86418050	15710	15710	15710	15680	13
428	20240704	140000	86213970	15710	15710	15710	15700	13
429	20240704	135900	86009760	15710	15710	15710	15710	7
430	20240704	135800	85899790	15710	15710	15710	15710	8
431	20240704	135700	85774110	15710	15710	15710	15710	8
432	20240704	135600	85648430	15710	15710	15710	15710	10
433	20240704	135500	85491330	15710	15710	15710	15710	6
434	20240704	135400	85397070	15710	15710	15710	15710	7
435	20240704	135300	85287100	15710	15710	15710	15710	7
436	20240704	135200	85177130	15710	15710	15710	15710	7
437	20240704	135100	85067160	15710	15710	15710	15710	12
438	20240704	135000	84878640	15710	15710	15710	15710	8
439	20240704	134900	84752960	15710	15710	15710	15710	7
440	20240704	134800	84642990	15710	15710	15710	15710	8
441	20240704	134700	84517310	15710	15710	15710	15710	10
442	20240704	134600	84360210	15710	15710	15710	15710	8
443	20240704	134500	84234530	15710	15710	15710	15710	7
444	20240704	134400	84124560	15710	15710	15710	15710	7
445	20240704	134300	84014590	15710	15660	15710	15660	12
446	20240704	134200	83826270	15710	15710	15710	15610	216
447	20240704	134100	80453710	15710	15710	15710	15710	8
448	20240704	134000	80328030	15710	15710	15710	15710	8
449	20240704	133900	80202350	15710	15710	15710	15710	7
450	20240704	133800	80092380	15660	15710	15710	15610	20
451	20240704	133700	79779380	15710	15710	15710	15710	8
452	20240704	133600	79653700	15710	15710	15710	15710	7
453	20240704	133500	79543730	15710	15710	15710	15710	7
454	20240704	133400	79433760	15710	15710	15710	15710	8
455	20240704	133300	79308080	15710	15710	15710	15710	12
456	20240704	133200	79119560	15710	15710	15710	15710	8
457	20240704	133100	78993880	15710	15710	15710	15710	8
458	20240704	133000	78868200	15710	15710	15710	15710	7
459	20240704	132900	78758230	15710	15710	15710	15710	12
460	20240704	132800	78569710	15710	15710	15710	15710	8
461	20240704	132700	78444030	15710	15710	15710	15710	8
462	20240704	132600	78318350	15710	15710	15710	15710	6
463	20240704	132500	78224090	15710	15710	15710	15710	6
464	20240704	132400	78129830	15710	15710	15710	15710	12
465	20240704	132300	77941310	15710	15710	15710	15710	7
466	20240704	132200	77831340	15710	15710	15710	15710	6
467	20240704	132100	77737080	15710	15710	15710	15710	8
468	20240704	132000	77611400	15710	15710	15710	15710	11
469	20240704	131900	77438590	15710	15640	15710	15640	18
470	20240704	131800	77157000	15640	15640	15640	15640	8
471	20240704	131700	77031880	15640	15640	15640	15640	7
472	20240704	131600	76922400	15640	15700	15700	15640	10
473	20240704	131500	76765820	15650	15710	15710	15650	58
474	20240704	131400	75857530	15710	15710	15710	15710	8
475	20240704	131300	75731850	15710	15710	15710	15710	7
476	20240704	131200	75621880	15710	15710	15710	15710	11
477	20240704	131100	75449070	15710	15710	15710	15710	7
478	20240704	131000	75339100	15710	15710	15710	15710	8
479	20240704	130900	75213420	15710	15700	15710	15700	11
480	20240704	130800	75040680	15700	15700	15700	15700	8
481	20240704	130700	74915080	15700	15700	15700	15700	7
482	20240704	130600	74805180	15700	15700	15700	15700	11
483	20240704	130500	74632480	15700	15700	15700	15700	8
484	20240704	130400	74506880	15700	15700	15700	15700	8
485	20240704	130300	74381280	15700	15700	15700	15700	10
486	20240704	130200	74224280	15700	15700	15700	15700	7
487	20240704	130100	74114380	15700	15700	15700	15700	8
488	20240704	130000	73988780	15610	15610	15610	15610	0
489	20240704	125900	73988780	15610	15700	15700	15610	9
490	20240704	125800	73847570	15700	15700	15700	15700	7
491	20240704	125700	73737670	15700	15700	15700	15700	8
492	20240704	125600	73612070	15700	15700	15700	15700	11
493	20240704	125500	73439370	15700	15700	15700	15700	7
494	20240704	125400	73329470	15700	15700	15700	15700	8
495	20240704	125300	73203870	15700	15700	15700	15700	10
496	20240704	125200	73046870	15700	15700	15700	15700	7
497	20240704	125100	72936970	15700	15700	15700	15700	8
498	20240704	125000	72811370	15690	15640	15690	15640	11
499	20240704	124900	72639230	15640	15640	15640	15640	8
500	20240704	124800	72514110	15640	15640	15640	15640	7
501	20240704	124700	72404630	15640	15640	15640	15640	7
502	20240704	124600	72295150	15640	15640	15640	15640	12
503	20240704	124500	72107470	15640	15640	15640	15640	8
504	20240704	124400	71982350	15640	15640	15640	15640	8
505	20240704	124300	71857230	15640	15660	15700	15640	133
506	20240704	124200	69774970	15610	15610	15610	15610	0
507	20240704	124100	69774970	15610	15610	15610	15610	0
508	20240704	124000	69774970	15610	15610	15610	15610	0
509	20240704	123900	69774970	15610	15610	15610	15610	0
510	20240704	123800	69774970	15610	15610	15610	15610	0
511	20240704	123700	69774970	15610	15610	15610	15610	0
512	20240704	123600	69774970	15610	15610	15610	15610	0
513	20240704	123500	69774970	15610	15720	15720	15610	16
514	20240704	123400	69524330	15720	15720	15720	15720	8
515	20240704	123300	69398570	15720	15720	15720	15720	11
516	20240704	123200	69225650	15720	15720	15720	15720	8
517	20240704	123100	69099890	15720	15720	15720	15720	7
518	20240704	123000	68989850	15720	15720	15720	15720	12
519	20240704	122900	68801210	15720	15720	15720	15720	7
520	20240704	122800	68691170	15720	15720	15720	15720	7
521	20240704	122700	68581130	15720	15700	15720	15700	11
522	20240704	122600	68408250	15700	15700	15700	15700	7
523	20240704	122500	68298350	15700	15700	15700	15700	8
524	20240704	122400	68172750	15700	15700	15700	15700	12
525	20240704	122300	67984350	15700	15700	15700	15700	7
526	20240704	122200	67874450	15700	15700	15700	15700	8
527	20240704	122100	67748850	15680	15630	15680	15630	8
528	20240704	122000	67623760	15630	15630	15630	15630	12
529	20240704	121900	67436200	15630	15630	15630	15630	7
530	20240704	121800	67326790	15630	15630	15630	15630	8
531	20240704	121700	67201750	15630	15630	15630	15630	11
532	20240704	121600	67029820	15630	15630	15630	15630	7
533	20240704	121500	66920410	15630	15630	15630	15630	8
534	20240704	121400	66795370	15630	15710	15710	15630	11
535	20240704	121300	66622800	15710	15610	15710	15520	164
536	20240704	121200	64070350	15610	15710	15710	15610	7
537	20240704	121100	63960780	15660	15710	15710	15610	12
538	20240704	121000	63772860	15660	15610	15660	15610	7
539	20240704	120900	63663390	15660	15610	15660	15610	7
540	20240704	120800	63553920	15620	15610	15620	15610	7
541	20240704	120700	63444620	15610	15700	15700	15610	12
542	20240704	120600	63256580	15670	15630	15670	15620	72
543	20240704	120500	62131750	15580	15710	15710	15580	284
544	20240704	120400	57703510	15710	15710	15710	15710	12
545	20240704	120300	57514990	15710	15710	15710	15710	8
546	20240704	120200	57389310	15710	15710	15710	15710	7
547	20240704	120100	57279340	15710	15710	15710	15710	11
548	20240704	120000	57106530	15710	15710	15710	15710	8
549	20240704	115900	56980850	15710	15710	15710	15710	38
550	20240704	115800	56383870	15710	15710	15710	15710	12
551	20240704	115700	56195350	15710	15710	15710	15710	8
552	20240704	115600	56069670	15710	15710	15710	15710	8
553	20240704	115500	55943990	15710	15710	15710	15710	8
554	20240704	115400	55818310	15710	15710	15710	15710	12
555	20240704	115300	55629790	15710	15670	15710	15670	8
556	20240704	115200	55504270	15620	15620	15620	15620	38
557	20240704	115100	54910710	15620	15630	15630	15600	31
558	20240704	115000	54426850	15630	15630	15630	15600	16
559	20240704	114900	54177010	15630	15650	15700	15630	8
560	20240704	114800	54051840	15650	15650	15650	15630	11
561	20240704	114700	53879770	15600	15710	15710	15600	207
562	20240704	114600	50647330	15710	15710	15710	15710	8
563	20240704	114500	50521650	15710	15710	15710	15710	9
564	20240704	114400	50380260	15710	15710	15710	15710	8
565	20240704	114300	50254580	15710	15710	15710	15710	8
566	20240704	114200	50128900	15700	15700	15700	15700	8
567	20240704	114100	50003300	15700	15700	15700	15700	10
568	20240704	114000	49846300	15700	15700	15700	15700	7
569	20240704	113900	49736400	15700	15700	15700	15700	8
570	20240704	113800	49610800	15700	15700	15700	15700	10
571	20240704	113700	49453800	15700	15700	15700	15700	7
572	20240704	113600	49343900	15700	15680	15700	15680	8
573	20240704	113500	49218380	15680	15680	15710	15680	11
574	20240704	113400	49045780	15630	15630	15630	15630	62
575	20240704	113300	48076720	15680	15710	15710	15630	8
576	20240704	113200	47951290	15660	15690	15710	15660	30
577	20240704	113100	47481010	15610	15610	15610	15610	0
578	20240704	113000	47481010	15610	15630	15630	15610	100
579	20240704	112900	45919270	15720	15720	15720	15720	8
580	20240704	112800	45793510	15720	15720	15720	15720	11
581	20240704	112700	45620590	15720	15720	15720	15720	8
582	20240704	112600	45494830	15720	15720	15720	15720	7
583	20240704	112500	45384790	15720	15720	15720	15720	10
584	20240704	112400	45227590	15720	15720	15720	15720	7
585	20240704	112300	45117550	15720	15720	15720	15720	7
586	20240704	112200	45007510	15720	15690	15720	15690	11
587	20240704	112100	44834740	15690	15650	15690	15650	6
588	20240704	112000	44740640	15650	15660	15660	15620	9
589	20240704	111900	44599810	15660	15660	15660	15660	12
590	20240704	111800	44411890	15660	15660	15660	15660	7
591	20240704	111700	44302270	15660	15660	15660	15660	7
592	20240704	111600	44192650	15660	15660	15660	15660	8
593	20240704	111500	44067370	15660	15660	15660	15660	11
594	20240704	111400	43895110	15660	15650	15660	15650	17
595	20240704	111300	43629020	15650	15650	15650	15650	7
596	20240704	111200	43519470	15650	15650	15650	15650	10
597	20240704	111100	43362970	15650	15650	15650	15650	8
598	20240704	111000	43237770	15650	15660	15660	15650	7
599	20240704	110900	43128180	15660	15690	15690	15660	10
600	20240704	110800	42971370	15690	15730	15730	15670	85
601	20240704	110700	41638980	15730	15730	15730	15730	6
602	20240704	110600	41544600	15730	15730	15730	15730	12
603	20240704	110500	41355840	15730	15730	15730	15730	8
604	20240704	110400	41230000	15730	15730	15730	15730	7
605	20240704	110300	41119890	15730	15730	15730	15730	8
606	20240704	110200	40994050	15730	15730	15730	15730	11
607	20240704	110100	40821020	15730	15730	15730	15730	8
608	20240704	110000	40695180	15730	15730	15730	15730	7
609	20240704	105900	40585070	15730	15730	15730	15730	12
610	20240704	105800	40396310	15730	15730	15730	15730	8
611	20240704	105700	40270470	15740	15740	15740	15740	8
612	20240704	105600	40144550	15740	15740	15740	15740	11
613	20240704	105500	39971410	15740	15740	15740	15740	6
614	20240704	105400	39876970	15740	15740	15740	15740	7
615	20240704	105300	39766790	15740	15740	15740	15740	11
616	20240704	105200	39593650	15740	15740	15740	15740	8
617	20240704	105100	39467730	15740	15740	15740	15740	8
618	20240704	105000	39341810	15740	15740	15740	15740	7
619	20240704	104900	39231630	15740	15750	15750	15680	17
620	20240704	104800	38964470	15750	15730	15750	15730	8
621	20240704	104700	38838550	15680	15750	15750	15680	16
622	20240704	104600	38587110	15750	15750	15750	15750	12
623	20240704	104500	38398110	15750	15750	15750	15750	7
624	20240704	104400	38287860	15730	15760	15760	15680	58
625	20240704	104300	37377900	15760	15760	15760	15760	12
626	20240704	104200	37188780	15760	15760	15760	15760	8
627	20240704	104100	37062700	15760	15750	15760	15750	8
628	20240704	104000	36936650	15760	15760	15760	15760	12
629	20240704	103900	36747530	15760	15760	15760	15760	8
630	20240704	103800	36621450	15760	15760	15760	15760	7
631	20240704	103700	36511130	15760	15760	15760	15760	7
632	20240704	103600	36400810	15760	15750	15760	15750	11
633	20240704	103500	36227510	15750	15750	15750	15750	7
634	20240704	103400	36117260	15750	15750	15750	15750	7
635	20240704	103300	36007010	15750	15750	15750	15750	11
636	20240704	103200	35833760	15750	15750	15750	15750	7
637	20240704	103100	35723510	15750	15750	15750	15750	1
638	20240704	103000	35707760	15630	15630	15630	15630	0
639	20240704	102900	35707760	15630	15630	15630	15630	0
640	20240704	102800	35707760	15630	15630	15630	15630	0
641	20240704	102700	35707760	15630	15630	15630	15630	0
642	20240704	102600	35707760	15630	15630	15630	15630	0
643	20240704	102500	35707760	15630	15630	15630	15630	0
644	20240704	102400	35707760	15630	15630	15630	15630	0
645	20240704	102300	35707760	15630	15630	15630	15630	0
646	20240704	102200	35707760	15630	15750	15750	15630	487
647	20240704	102100	28094350	15750	15750	15750	15750	7
648	20240704	102000	27984100	15750	15750	15750	15750	9
649	20240704	101900	27842350	15750	15750	15750	15750	7
650	20240704	101800	27732100	15750	15750	15750	15750	7
651	20240704	101700	27621850	15750	15750	15750	15750	13
652	20240704	101600	27417100	15750	15740	15750	15740	8
653	20240704	101500	27291130	15740	15660	15740	15660	16
654	20240704	101400	27040050	15750	15750	15750	15750	12
655	20240704	101300	26851050	15750	15750	15750	15750	7
656	20240704	101200	26740800	15750	15750	15750	15750	8
657	20240704	101100	26614800	15750	15750	15750	15750	8
658	20240704	101000	26488800	15760	15760	15760	15760	11
659	20240704	100900	26315440	15760	15760	15760	15760	8
660	20240704	100800	26189360	15760	15760	15760	15760	8
661	20240704	100700	26063280	15760	15760	15760	15760	12
662	20240704	100600	25874160	15760	15760	15760	15760	8
663	20240704	100500	25748080	15760	15750	15760	15750	8
664	20240704	100400	25622010	15750	15760	15760	15750	11
665	20240704	100300	25448720	15760	15760	15760	15760	8
666	20240704	100200	25322640	15760	15760	15770	15760	8
667	20240704	100100	25196530	15760	15770	15770	15760	11
668	20240704	100000	25023140	15770	15770	15770	15770	7
669	20240704	095900	24912750	15770	15770	15770	15770	8
670	20240704	095800	24786590	15770	15760	15770	15760	8
671	20240704	095700	24660500	15710	15690	15770	15660	18
672	20240704	095600	24377860	15690	15680	15690	15680	8
673	20240704	095500	24252380	15680	15680	15680	15680	10
674	20240704	095400	24095580	15680	15680	15680	15680	12
675	20240704	095300	23907420	15680	15680	15680	15680	7
676	20240704	095200	23797660	15680	15670	15680	15660	98
677	20240704	095100	22262400	15770	15770	15770	15770	11
678	20240704	095000	22088930	15770	15770	15770	15770	8
679	20240704	094900	21962770	15770	15770	15770	15770	8
680	20240704	094800	21836610	15770	15760	15770	15760	12
681	20240704	094700	21647450	15760	15690	15760	15690	8
682	20240704	094600	21521600	15690	15690	15690	15690	7
683	20240704	094500	21411770	15690	15690	15690	15690	8
684	20240704	094400	21286250	15690	15690	15690	15690	16
685	20240704	094300	21035210	15690	15690	15690	15690	8
686	20240704	094200	20909690	15690	15690	15690	15690	8
687	20240704	094100	20784170	15690	15690	15690	15690	10
688	20240704	094000	20627270	15690	15720	15750	15690	8
689	20240704	093900	20501600	15700	15670	15720	15670	114
690	20240704	093800	18712950	15730	15670	15730	15600	109
691	20240704	093700	17006620	15690	15770	15770	15690	8
692	20240704	093600	16880780	15770	15690	15770	15670	12
693	20240704	093500	16691840	15690	15710	15710	15690	11
694	20240704	093400	16519170	15710	15690	15710	15690	9
695	20240704	093300	16377860	15710	15710	15710	15710	8
696	20240704	093200	16252180	15690	15710	15710	15690	8
697	20240704	093100	16126580	15710	15770	15770	15670	79
698	20240704	093000	14887870	15770	15770	15770	15640	125
699	20240704	092900	12929090	15770	15770	15770	15770	8
700	20240704	092800	12802930	15770	15770	15770	15770	10
701	20240704	092700	12645230	15770	15770	15770	15770	7
702	20240704	092600	12534840	15770	15770	15770	15770	7
703	20240704	092500	12424450	15770	15760	15770	15760	12
704	20240704	092400	12235270	15760	15770	15770	15760	8
705	20240704	092300	12109150	15770	15760	15770	15760	8
706	20240704	092200	11983000	15770	15770	15770	15760	12
707	20240704	092100	11793790	15770	15750	15770	15750	9
708	20240704	092000	11651880	15750	15770	15770	15700	101
709	20240704	091900	10065700	15780	15780	15780	15780	8
710	20240704	091800	9939460	15780	15780	15780	15780	11
711	20240704	091700	9765880	15780	15640	15780	15640	30
712	20240704	091600	9295980	15590	15590	15590	15590	0
713	20240704	091500	9295980	15590	15590	15590	15590	0
714	20240704	091400	9295980	15590	15590	15590	15590	12
715	20240704	091300	9108900	15800	15800	15800	15800	7
716	20240704	091200	8998300	15800	15800	15800	15800	12
717	20240704	091100	8808700	15800	15800	15800	15800	8
718	20240704	091000	8682300	15800	15800	15800	15590	13
719	20240704	090900	8477140	15800	15800	15800	15800	138
720	20240704	090800	6296740	15790	15790	15790	15790	8
721	20240704	090700	6170420	15790	15790	15790	15790	7
722	20240704	090600	6059890	15790	15790	15790	15790	8
723	20240704	090500	5933570	15800	15800	15800	15720	14
724	20240704	090400	5712690	15670	15670	15780	15670	37
725	20240704	090300	5131160	15620	15600	15620	15600	283
726	20240704	090200	716340	15600	15600	15600	15600	11
727	20240704	090100	544740	15600	15600	15600	15600	7
728	20240704	090000	435540	15510	15600	15600	15510	28