KissMeData/264450/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	210700	219472370	15580	15580	15580	15580	309
3	20240705	210600	219472370	15580	15580	15580	15580	0
4	20240705	210500	219472370	15580	15580	15580	15580	0
5	20240705	210400	219472370	15580	15580	15580	15580	0
6	20240705	210300	219472370	15580	15580	15580	15580	0
7	20240705	210200	219472370	15580	15580	15580	15580	0
8	20240705	210100	219472370	15580	15580	15580	15580	0
9	20240705	210000	219472370	15580	15580	15580	15580	0
10	20240705	205900	219472370	15580	15580	15580	15580	0
11	20240705	205800	219472370	15580	15580	15580	15580	0
12	20240705	205700	219472370	15580	15580	15580	15580	0
13	20240705	205600	219472370	15580	15580	15580	15580	0
14	20240705	205500	219472370	15580	15580	15580	15580	0
15	20240705	205400	219472370	15580	15580	15580	15580	0
16	20240705	205300	219472370	15580	15580	15580	15580	0
17	20240705	205200	219472370	15580	15580	15580	15580	0
18	20240705	205100	219472370	15580	15580	15580	15580	0
19	20240705	205000	219472370	15580	15580	15580	15580	0
20	20240705	204900	219472370	15580	15580	15580	15580	0
21	20240705	204800	219472370	15580	15580	15580	15580	0
22	20240705	204700	219472370	15580	15580	15580	15580	0
23	20240705	204600	219472370	15580	15580	15580	15580	0
24	20240705	204500	219472370	15580	15580	15580	15580	0
25	20240705	204400	219472370	15580	15580	15580	15580	0
26	20240705	204300	219472370	15580	15580	15580	15580	0
27	20240705	204200	219472370	15580	15580	15580	15580	0
28	20240705	204100	219472370	15580	15580	15580	15580	0
29	20240705	204000	219472370	15580	15580	15580	15580	0
30	20240705	203900	219472370	15580	15580	15580	15580	0
31	20240705	203800	219472370	15580	15580	15580	15580	0
32	20240705	203700	219472370	15580	15580	15580	15580	309
33	20240705	203600	219472370	15580	15580	15580	15580	0
34	20240705	203500	219472370	15580	15580	15580	15580	0
35	20240705	203400	219472370	15580	15580	15580	15580	0
36	20240705	203300	219472370	15580	15580	15580	15580	0
37	20240705	203200	219472370	15580	15580	15580	15580	0
38	20240705	203100	219472370	15580	15580	15580	15580	0
39	20240705	203000	219472370	15580	15580	15580	15580	0
40	20240705	202900	219472370	15580	15580	15580	15580	0
41	20240705	202800	219472370	15580	15580	15580	15580	0
42	20240705	202700	219472370	15580	15580	15580	15580	0
43	20240705	202600	219472370	15580	15580	15580	15580	0
44	20240705	202500	219472370	15580	15580	15580	15580	0
45	20240705	202400	219472370	15580	15580	15580	15580	0
46	20240705	202300	219472370	15580	15580	15580	15580	0
47	20240705	202200	219472370	15580	15580	15580	15580	0
48	20240705	202100	219472370	15580	15580	15580	15580	0
49	20240705	202000	219472370	15580	15580	15580	15580	0
50	20240705	201900	219472370	15580	15580	15580	15580	0
51	20240705	201800	219472370	15580	15580	15580	15580	0
52	20240705	201700	219472370	15580	15580	15580	15580	0
53	20240705	201600	219472370	15580	15580	15580	15580	0
54	20240705	201500	219472370	15580	15580	15580	15580	0
55	20240705	201400	219472370	15580	15580	15580	15580	0
56	20240705	201300	219472370	15580	15580	15580	15580	0
57	20240705	201200	219472370	15580	15580	15580	15580	0
58	20240705	201100	219472370	15580	15580	15580	15580	0
59	20240705	201000	219472370	15580	15580	15580	15580	0
60	20240705	200900	219472370	15580	15580	15580	15580	0
61	20240705	200800	219472370	15580	15580	15580	15580	0
62	20240705	200700	219472370	15580	15580	15580	15580	309
63	20240705	200600	219472370	15580	15580	15580	15580	0
64	20240705	200500	219472370	15580	15580	15580	15580	0
65	20240705	200400	219472370	15580	15580	15580	15580	0
66	20240705	200300	219472370	15580	15580	15580	15580	0
67	20240705	200200	219472370	15580	15580	15580	15580	0
68	20240705	200100	219472370	15580	15580	15580	15580	0
69	20240705	200000	219472370	15580	15580	15580	15580	0
70	20240705	195900	219472370	15580	15580	15580	15580	0
71	20240705	195800	219472370	15580	15580	15580	15580	0
72	20240705	195700	219472370	15580	15580	15580	15580	0
73	20240705	195600	219472370	15580	15580	15580	15580	0
74	20240705	195500	219472370	15580	15580	15580	15580	0
75	20240705	195400	219472370	15580	15580	15580	15580	0
76	20240705	195300	219472370	15580	15580	15580	15580	0
77	20240705	195200	219472370	15580	15580	15580	15580	0
78	20240705	195100	219472370	15580	15580	15580	15580	0
79	20240705	195000	219472370	15580	15580	15580	15580	0
80	20240705	194900	219472370	15580	15580	15580	15580	0
81	20240705	194800	219472370	15580	15580	15580	15580	0
82	20240705	194700	219472370	15580	15580	15580	15580	0
83	20240705	194600	219472370	15580	15580	15580	15580	0
84	20240705	194500	219472370	15580	15580	15580	15580	0
85	20240705	194400	219472370	15580	15580	15580	15580	0
86	20240705	194300	219472370	15580	15580	15580	15580	0
87	20240705	194200	219472370	15580	15580	15580	15580	0
88	20240705	194100	219472370	15580	15580	15580	15580	0
89	20240705	194000	219472370	15580	15580	15580	15580	0
90	20240705	193900	219472370	15580	15580	15580	15580	0
91	20240705	193800	219472370	15580	15580	15580	15580	0
92	20240705	193700	219472370	15580	15580	15580	15580	309
93	20240705	193600	219472370	15580	15580	15580	15580	0
94	20240705	193500	219472370	15580	15580	15580	15580	0
95	20240705	193400	219472370	15580	15580	15580	15580	0
96	20240705	193300	219472370	15580	15580	15580	15580	0
97	20240705	193200	219472370	15580	15580	15580	15580	0
98	20240705	193100	219472370	15580	15580	15580	15580	0
99	20240705	193000	219472370	15580	15580	15580	15580	0
100	20240705	192900	219472370	15580	15580	15580	15580	0
101	20240705	192800	219472370	15580	15580	15580	15580	0
102	20240705	192700	219472370	15580	15580	15580	15580	0
103	20240705	192600	219472370	15580	15580	15580	15580	0
104	20240705	192500	219472370	15580	15580	15580	15580	0
105	20240705	192400	219472370	15580	15580	15580	15580	0
106	20240705	192300	219472370	15580	15580	15580	15580	0
107	20240705	192200	219472370	15580	15580	15580	15580	0
108	20240705	192100	219472370	15580	15580	15580	15580	0
109	20240705	192000	219472370	15580	15580	15580	15580	0
110	20240705	191900	219472370	15580	15580	15580	15580	0
111	20240705	191800	219472370	15580	15580	15580	15580	0
112	20240705	191700	219472370	15580	15580	15580	15580	0
113	20240705	191600	219472370	15580	15580	15580	15580	0
114	20240705	191500	219472370	15580	15580	15580	15580	0
115	20240705	191400	219472370	15580	15580	15580	15580	0
116	20240705	191300	219472370	15580	15580	15580	15580	0
117	20240705	191200	219472370	15580	15580	15580	15580	0
118	20240705	191100	219472370	15580	15580	15580	15580	0
119	20240705	191000	219472370	15580	15580	15580	15580	0
120	20240705	190900	219472370	15580	15580	15580	15580	0
121	20240705	190800	219472370	15580	15580	15580	15580	0
122	20240705	190700	219472370	15580	15580	15580	15580	309
123	20240705	190600	219472370	15580	15580	15580	15580	0
124	20240705	190500	219472370	15580	15580	15580	15580	0
125	20240705	190400	219472370	15580	15580	15580	15580	0
126	20240705	190300	219472370	15580	15580	15580	15580	0
127	20240705	190200	219472370	15580	15580	15580	15580	0
128	20240705	190100	219472370	15580	15580	15580	15580	0
129	20240705	190000	219472370	15580	15580	15580	15580	0
130	20240705	185900	219472370	15580	15580	15580	15580	0
131	20240705	185800	219472370	15580	15580	15580	15580	0
132	20240705	185700	219472370	15580	15580	15580	15580	0
133	20240705	185600	219472370	15580	15580	15580	15580	0
134	20240705	185500	219472370	15580	15580	15580	15580	0
135	20240705	185400	219472370	15580	15580	15580	15580	0
136	20240705	185300	219472370	15580	15580	15580	15580	0
137	20240705	185200	219472370	15580	15580	15580	15580	0
138	20240705	185100	219472370	15580	15580	15580	15580	0
139	20240705	185000	219472370	15580	15580	15580	15580	0
140	20240705	184900	219472370	15580	15580	15580	15580	0
141	20240705	184800	219472370	15580	15580	15580	15580	0
142	20240705	184700	219472370	15580	15580	15580	15580	0
143	20240705	184600	219472370	15580	15580	15580	15580	0
144	20240705	184500	219472370	15580	15580	15580	15580	0
145	20240705	184400	219472370	15580	15580	15580	15580	0
146	20240705	184300	219472370	15580	15580	15580	15580	0
147	20240705	184200	219472370	15580	15580	15580	15580	0
148	20240705	184100	219472370	15580	15580	15580	15580	0
149	20240705	184000	219472370	15580	15580	15580	15580	0
150	20240705	183900	219472370	15580	15580	15580	15580	0
151	20240705	183800	219472370	15580	15580	15580	15580	0
152	20240705	183700	219472370	15580	15580	15580	15580	309
153	20240705	183600	219472370	15580	15580	15580	15580	0
154	20240705	183500	219472370	15580	15580	15580	15580	0
155	20240705	183400	219472370	15580	15580	15580	15580	0
156	20240705	183300	219472370	15580	15580	15580	15580	0
157	20240705	183200	219472370	15580	15580	15580	15580	0
158	20240705	183100	219472370	15580	15580	15580	15580	0
159	20240705	183000	219472370	15580	15580	15580	15580	0
160	20240705	182900	219472370	15580	15580	15580	15580	0
161	20240705	182800	219472370	15580	15580	15580	15580	0
162	20240705	182700	219472370	15580	15580	15580	15580	0
163	20240705	182600	219472370	15580	15580	15580	15580	0
164	20240705	182500	219472370	15580	15580	15580	15580	0
165	20240705	182400	219472370	15580	15580	15580	15580	0
166	20240705	182300	219472370	15580	15580	15580	15580	0
167	20240705	182200	219472370	15580	15580	15580	15580	0
168	20240705	182100	219472370	15580	15580	15580	15580	0
169	20240705	182000	219472370	15580	15580	15580	15580	0
170	20240705	181900	219472370	15580	15580	15580	15580	0
171	20240705	181800	219472370	15580	15580	15580	15580	0
172	20240705	181700	219472370	15580	15580	15580	15580	0
173	20240705	181600	219472370	15580	15580	15580	15580	0
174	20240705	181500	219472370	15580	15580	15580	15580	0
175	20240705	181400	219472370	15580	15580	15580	15580	0
176	20240705	181300	219472370	15580	15580	15580	15580	0
177	20240705	181200	219472370	15580	15580	15580	15580	0
178	20240705	181100	219472370	15580	15580	15580	15580	0
179	20240705	181000	219472370	15580	15580	15580	15580	0
180	20240705	180900	219472370	15580	15580	15580	15580	0
181	20240705	180800	219472370	15580	15580	15580	15580	0
182	20240705	180700	219472370	15580	15580	15580	15580	309
183	20240705	180600	219472370	15580	15580	15580	15580	0
184	20240705	180500	219472370	15580	15580	15580	15580	0
185	20240705	180400	219472370	15580	15580	15580	15580	0
186	20240705	180300	219472370	15580	15580	15580	15580	0
187	20240705	180200	219472370	15580	15580	15580	15580	0
188	20240705	180100	219472370	15580	15580	15580	15580	0
189	20240705	180000	219472370	15580	15580	15580	15580	0
190	20240705	175900	219472370	15580	15580	15580	15580	0
191	20240705	175800	219472370	15580	15580	15580	15580	0
192	20240705	175700	219472370	15580	15580	15580	15580	0
193	20240705	175600	219472370	15580	15580	15580	15580	0
194	20240705	175500	219472370	15580	15580	15580	15580	0
195	20240705	175400	219472370	15580	15580	15580	15580	0
196	20240705	175300	219472370	15580	15580	15580	15580	0
197	20240705	175200	219472370	15580	15580	15580	15580	0
198	20240705	175100	219472370	15580	15580	15580	15580	0
199	20240705	175000	219472370	15580	15580	15580	15580	0
200	20240705	174900	219472370	15580	15580	15580	15580	0
201	20240705	174800	219472370	15580	15580	15580	15580	0
202	20240705	174700	219472370	15580	15580	15580	15580	0
203	20240705	174600	219472370	15580	15580	15580	15580	0
204	20240705	174500	219472370	15580	15580	15580	15580	0
205	20240705	174400	219472370	15580	15580	15580	15580	0
206	20240705	174300	219472370	15580	15580	15580	15580	0
207	20240705	174200	219472370	15580	15580	15580	15580	0
208	20240705	174100	219472370	15580	15580	15580	15580	0
209	20240705	174000	219472370	15580	15580	15580	15580	0
210	20240705	173900	219472370	15580	15580	15580	15580	0
211	20240705	173800	219472370	15580	15580	15580	15580	0
212	20240705	173700	219472370	15580	15580	15580	15580	309
213	20240705	173600	219472370	15580	15580	15580	15580	0
214	20240705	173500	219472370	15580	15580	15580	15580	0
215	20240705	173400	219472370	15580	15580	15580	15580	0
216	20240705	173300	219472370	15580	15580	15580	15580	0
217	20240705	173200	219472370	15580	15580	15580	15580	0
218	20240705	173100	219472370	15580	15580	15580	15580	0
219	20240705	173000	219472370	15580	15580	15580	15580	0
220	20240705	172900	219472370	15580	15580	15580	15580	0
221	20240705	172800	219472370	15580	15580	15580	15580	0
222	20240705	172700	219472370	15580	15580	15580	15580	0
223	20240705	172600	219472370	15580	15580	15580	15580	0
224	20240705	172500	219472370	15580	15580	15580	15580	0
225	20240705	172400	219472370	15580	15580	15580	15580	0
226	20240705	172300	219472370	15580	15580	15580	15580	0
227	20240705	172200	219472370	15580	15580	15580	15580	0
228	20240705	172100	219472370	15580	15580	15580	15580	0
229	20240705	172000	219472370	15580	15580	15580	15580	0
230	20240705	171900	219472370	15580	15580	15580	15580	0
231	20240705	171800	219472370	15580	15580	15580	15580	0
232	20240705	171700	219472370	15580	15580	15580	15580	0
233	20240705	171600	219472370	15580	15580	15580	15580	0
234	20240705	171500	219472370	15580	15580	15580	15580	0
235	20240705	171400	219472370	15580	15580	15580	15580	0
236	20240705	171300	219472370	15580	15580	15580	15580	0
237	20240705	171200	219472370	15580	15580	15580	15580	0
238	20240705	171100	219472370	15580	15580	15580	15580	0
239	20240705	171000	219472370	15580	15580	15580	15580	0
240	20240705	170900	219472370	15580	15580	15580	15580	0
241	20240705	170800	219472370	15580	15580	15580	15580	0
242	20240705	170700	219472370	15580	15580	15580	15580	309
243	20240705	170600	219472370	15580	15580	15580	15580	0
244	20240705	170500	219472370	15580	15580	15580	15580	0
245	20240705	170400	219472370	15580	15580	15580	15580	0
246	20240705	170300	219472370	15580	15580	15580	15580	0
247	20240705	170200	219472370	15580	15580	15580	15580	0
248	20240705	170100	219472370	15580	15580	15580	15580	0
249	20240705	170000	219472370	15580	15580	15580	15580	0
250	20240705	165900	219472370	15580	15580	15580	15580	0
251	20240705	165800	219472370	15580	15580	15580	15580	0
252	20240705	165700	219472370	15580	15580	15580	15580	0
253	20240705	165600	219472370	15580	15580	15580	15580	0
254	20240705	165500	219472370	15580	15580	15580	15580	0
255	20240705	165400	219472370	15580	15580	15580	15580	0
256	20240705	165300	219472370	15580	15580	15580	15580	0
257	20240705	165200	219472370	15580	15580	15580	15580	0
258	20240705	165100	219472370	15580	15580	15580	15580	0
259	20240705	165000	219472370	15580	15580	15580	15580	0
260	20240705	164900	219472370	15580	15580	15580	15580	0
261	20240705	164800	219472370	15580	15580	15580	15580	0
262	20240705	164700	219472370	15580	15580	15580	15580	0
263	20240705	164600	219472370	15580	15580	15580	15580	0
264	20240705	164500	219472370	15580	15580	15580	15580	0
265	20240705	164400	219472370	15580	15580	15580	15580	0
266	20240705	164300	219472370	15580	15580	15580	15580	0
267	20240705	164200	219472370	15580	15580	15580	15580	0
268	20240705	164100	219472370	15580	15580	15580	15580	0
269	20240705	164000	219472370	15580	15580	15580	15580	0
270	20240705	163900	219472370	15580	15580	15580	15580	0
271	20240705	163800	219472370	15580	15580	15580	15580	0
272	20240705	163700	219472370	15580	15580	15580	15580	309
273	20240705	163600	219472370	15580	15580	15580	15580	0
274	20240705	163500	219472370	15580	15580	15580	15580	0
275	20240705	163400	219472370	15580	15580	15580	15580	0
276	20240705	163300	219472370	15580	15580	15580	15580	0
277	20240705	163200	219472370	15580	15580	15580	15580	0
278	20240705	163100	219472370	15580	15580	15580	15580	0
279	20240705	163000	219472370	15580	15580	15580	15580	0
280	20240705	162900	219472370	15580	15580	15580	15580	0
281	20240705	162800	219472370	15580	15580	15580	15580	0
282	20240705	162700	219472370	15580	15580	15580	15580	0
283	20240705	162600	219472370	15580	15580	15580	15580	0
284	20240705	162500	219472370	15580	15580	15580	15580	0
285	20240705	162400	219472370	15580	15580	15580	15580	0
286	20240705	162300	219472370	15580	15580	15580	15580	0
287	20240705	162200	219472370	15580	15580	15580	15580	0
288	20240705	162100	219472370	15580	15580	15580	15580	0
289	20240705	162000	219472370	15580	15580	15580	15580	0
290	20240705	161900	219472370	15580	15580	15580	15580	0
291	20240705	161800	219472370	15580	15580	15580	15580	0
292	20240705	161700	219472370	15580	15580	15580	15580	0
293	20240705	161600	219472370	15580	15580	15580	15580	0
294	20240705	161500	219472370	15580	15580	15580	15580	0
295	20240705	161400	219472370	15580	15580	15580	15580	0
296	20240705	161300	219472370	15580	15580	15580	15580	0
297	20240705	161200	219472370	15580	15580	15580	15580	0
298	20240705	161100	219472370	15580	15580	15580	15580	0
299	20240705	161000	219472370	15580	15580	15580	15580	0
300	20240705	160900	219472370	15580	15580	15580	15580	0
301	20240705	160800	219472370	15580	15580	15580	15580	0
302	20240705	160700	219472370	15580	15580	15580	15580	309
303	20240705	160600	219472370	15580	15580	15580	15580	0
304	20240705	160500	219472370	15580	15580	15580	15580	0
305	20240705	160400	219472370	15580	15580	15580	15580	0
306	20240705	160300	219472370	15580	15580	15580	15580	0
307	20240705	160200	219472370	15580	15580	15580	15580	0
308	20240705	160100	219472370	15580	15580	15580	15580	0
309	20240705	160000	219472370	15580	15580	15580	15580	0
310	20240705	155900	219472370	15580	15580	15580	15580	0
311	20240705	155800	219472370	15580	15580	15580	15580	0
312	20240705	155700	219472370	15580	15580	15580	15580	0
313	20240705	155600	219472370	15580	15580	15580	15580	0
314	20240705	155500	219472370	15580	15580	15580	15580	0
315	20240705	155400	219472370	15580	15580	15580	15580	0
316	20240705	155300	219472370	15580	15580	15580	15580	0
317	20240705	155200	219472370	15580	15580	15580	15580	0
318	20240705	155100	219472370	15580	15580	15580	15580	0
319	20240705	155000	219472370	15580	15580	15580	15580	0
320	20240705	154900	219472370	15580	15580	15580	15580	0
321	20240705	154800	219472370	15580	15580	15580	15580	0
322	20240705	154700	219472370	15580	15580	15580	15580	0
323	20240705	154600	219472370	15580	15580	15580	15580	0
324	20240705	154500	219472370	15580	15580	15580	15580	0
325	20240705	154400	219472370	15580	15580	15580	15580	0
326	20240705	154300	219472370	15580	15580	15580	15580	0
327	20240705	154200	219472370	15580	15580	15580	15580	0
328	20240705	154100	219472370	15580	15580	15580	15580	0
329	20240705	154000	219472370	15580	15580	15580	15580	0
330	20240705	153900	219472370	15580	15580	15580	15580	0
331	20240705	153800	219472370	15580	15580	15580	15580	0
332	20240705	153700	219472370	15580	15580	15580	15580	309
333	20240705	153600	219472370	15580	15580	15580	15580	0
334	20240705	153500	219472370	15580	15580	15580	15580	0
335	20240705	153400	219472370	15580	15580	15580	15580	0
336	20240705	153300	219472370	15580	15580	15580	15580	0
337	20240705	153200	219472370	15580	15580	15580	15580	0
338	20240705	153100	219472370	15580	15580	15580	15580	0
339	20240705	153000	219472370	15580	15580	15580	15580	309
340	20240705	152900	214658150	15630	15630	15630	15630	0
341	20240705	152800	214658150	15630	15630	15630	15630	0
342	20240705	152700	214658150	15630	15630	15630	15630	0
343	20240705	152600	214658150	15630	15630	15630	15630	0
344	20240705	152500	214658150	15630	15630	15630	15630	0
345	20240705	152400	214658150	15630	15630	15630	15630	0
346	20240705	152300	214658150	15630	15630	15630	15630	0
347	20240705	152200	214658150	15630	15630	15630	15630	0
348	20240705	152100	214658150	15630	15630	15630	15630	0
349	20240705	152000	214658150	15630	15630	15630	15630	0
350	20240705	151900	214658150	15630	15630	15630	15630	1
351	20240705	151800	214642520	15580	15580	15580	15580	11
352	20240705	151700	214471140	15630	15590	15630	15590	3
353	20240705	151600	214424330	15590	15580	15590	15580	43
354	20240705	151500	213754380	15630	15630	15630	15630	0
355	20240705	151400	213754380	15630	15630	15630	15630	0
356	20240705	151300	213754380	15630	15630	15630	15630	0
357	20240705	151200	213754380	15630	15620	15630	15580	2001
358	20240705	151100	182556150	15620	15620	15620	15620	70
359	20240705	151000	181462750	15630	15630	15630	15630	1
360	20240705	150900	181447120	15620	15620	15620	15620	26
361	20240705	150800	181041000	15630	15630	15630	15630	2
362	20240705	150700	181009740	15630	15630	15630	15630	1
363	20240705	150600	180994110	15620	15620	15620	15620	64
364	20240705	150500	179994430	15630	15630	15630	15630	0
365	20240705	150400	179994430	15630	15630	15630	15630	0
366	20240705	150300	179994430	15630	15630	15630	15630	1
367	20240705	150200	179978800	15630	15630	15630	15630	0
368	20240705	150100	179978800	15630	15630	15630	15630	0
369	20240705	150000	179978800	15630	15630	15630	15630	0
370	20240705	145900	179978800	15630	15630	15630	15630	5
371	20240705	145800	179900650	15620	15620	15620	15620	0
372	20240705	145700	179900650	15620	15620	15620	15620	20
373	20240705	145600	179588250	15630	15630	15630	15630	0
374	20240705	145500	179588250	15630	15630	15630	15630	6
375	20240705	145400	179494470	15630	15630	15630	15630	12
376	20240705	145300	179306910	15630	15630	15630	15630	12
377	20240705	145200	179119350	15630	15630	15630	15630	12
378	20240705	145100	178931790	15630	15630	15630	15630	12
379	20240705	145000	178744230	15630	15630	15630	15630	18
380	20240705	144900	178462890	15630	15630	15630	15630	13
381	20240705	144800	178259700	15630	15630	15630	15630	15
382	20240705	144700	178025250	15630	15630	15630	15630	73
383	20240705	144600	176884260	15630	15630	15630	15630	12
384	20240705	144500	176696700	15630	15630	15630	15630	22
385	20240705	144400	176352840	15610	15630	15630	15610	54
386	20240705	144300	175509820	15630	15630	15630	15630	8
387	20240705	144200	175384780	15630	15630	15630	15630	7
388	20240705	144100	175275370	15630	15630	15630	15630	11
389	20240705	144000	175103440	15630	15630	15630	15630	7
390	20240705	143900	174994030	15630	15630	15630	15630	8
391	20240705	143800	174868990	15630	15630	15630	15630	6
392	20240705	143700	174775210	15630	15630	15630	15630	11
393	20240705	143600	174603280	15630	15630	15630	15630	8
394	20240705	143500	174478240	15630	15630	15630	15630	8
395	20240705	143400	174353200	15630	15630	15630	15630	8
396	20240705	143300	174228160	15630	15620	15630	15620	8
397	20240705	143200	174103140	15620	15630	15630	15620	11
398	20240705	143100	173931290	15630	15630	15630	15630	71
399	20240705	143000	172821560	15630	15630	15630	15630	8
400	20240705	142900	172696520	15630	15630	15630	15630	7
401	20240705	142800	172587110	15630	15630	15630	15630	12
402	20240705	142700	172399550	15630	15630	15630	15630	7
403	20240705	142600	172290140	15610	15620	15640	15610	323
404	20240705	142500	167247620	15640	15640	15640	15640	7
405	20240705	142400	167138140	15640	15640	15640	15640	7
406	20240705	142300	167028660	15640	15640	15640	15640	11
407	20240705	142200	166856620	15640	15640	15640	15640	8
408	20240705	142100	166731500	15640	15650	15650	15640	7
409	20240705	142000	166621990	15650	15650	15650	15650	8
410	20240705	141900	166496790	15650	15650	15650	15650	12
411	20240705	141800	166308990	15650	15650	15650	15650	8
412	20240705	141700	166183790	15650	15650	15650	15650	7
413	20240705	141600	166074240	15650	15650	15650	15650	7
414	20240705	141500	165964690	15650	15650	15650	15650	8
415	20240705	141400	165839490	15650	15650	15650	15650	12
416	20240705	141300	165651690	15650	15650	15650	15650	8
417	20240705	141200	165526490	15650	15650	15650	15650	8
418	20240705	141100	165401290	15650	15650	15650	15650	7
419	20240705	141000	165291740	15650	15650	15650	15650	12
420	20240705	140900	165103940	15650	15650	15650	15650	8
421	20240705	140800	164978740	15650	15650	15650	15650	8
422	20240705	140700	164853540	15650	15650	15650	15650	8
423	20240705	140600	164728340	15650	15650	15650	15650	7
424	20240705	140500	164618790	15650	15650	15650	15650	11
425	20240705	140400	164446640	15650	15650	15650	15650	8
426	20240705	140300	164321440	15650	15650	15650	15650	8
427	20240705	140200	164196240	15650	15650	15650	15650	8
428	20240705	140100	164071040	15650	15650	15650	15650	12
429	20240705	140000	163883240	15650	15650	15650	15650	8
430	20240705	135900	163758040	15650	15650	15650	15650	8
431	20240705	135800	163632840	15650	15650	15650	15650	8
432	20240705	135700	163507640	15650	15650	15650	15650	8
433	20240705	135600	163382440	15650	15650	15650	15650	10
434	20240705	135500	163225940	15650	15650	15650	15650	7
435	20240705	135400	163116390	15650	15650	15650	15650	8
436	20240705	135300	162991190	15650	15650	15650	15650	6
437	20240705	135200	162897290	15650	15650	15650	15650	10
438	20240705	135100	162740790	15650	15650	15650	15650	7
439	20240705	135000	162631240	15650	15650	15650	15650	7
440	20240705	134900	162521690	15650	15620	15650	15610	857
441	20240705	134800	149142990	15650	15650	15650	15650	8
442	20240705	134700	149017790	15650	15650	15650	15650	11
443	20240705	134600	148845640	15650	15650	15650	15650	7
444	20240705	134500	148736090	15650	15650	15650	15650	8
445	20240705	134400	148610890	15650	15650	15650	15650	8
446	20240705	134300	148485690	15650	15650	15650	15650	12
447	20240705	134200	148297890	15640	15640	15640	15640	8
448	20240705	134100	148172770	15640	15640	15640	15640	8
449	20240705	134000	148047650	15640	15640	15640	15640	8
450	20240705	133900	147922530	15640	15640	15640	15640	8
451	20240705	133800	147797410	15640	15640	15640	15640	11
452	20240705	133700	147625370	15640	15640	15640	15640	8
453	20240705	133600	147500250	15640	15640	15640	15640	7
454	20240705	133500	147390770	15640	15640	15640	15640	7
455	20240705	133400	147281290	15650	15650	15650	15650	11
456	20240705	133300	147109140	15650	15650	15650	15650	8
457	20240705	133200	146983940	15650	15650	15650	15650	8
458	20240705	133100	146858740	15650	15650	15650	15650	8
459	20240705	133000	146733540	15650	15650	15650	15650	6
460	20240705	132900	146639640	15650	15620	15650	15620	11
461	20240705	132800	146467790	15620	15620	15620	15620	8
462	20240705	132700	146342830	15620	15620	15620	15620	8
463	20240705	132600	146217870	15620	15620	15620	15620	7
464	20240705	132500	146108530	15620	15620	15620	15600	160
465	20240705	132400	143611660	15620	15620	15620	15620	7
466	20240705	132300	143502320	15620	15620	15620	15620	8
467	20240705	132200	143377360	15620	15620	15620	15620	7
468	20240705	132100	143268020	15650	15650	15650	15650	8
469	20240705	132000	143142820	15650	15630	15650	15610	76
470	20240705	131900	141956140	15630	15600	15630	15600	76
471	20240705	131800	140769770	15630	15630	15630	15630	8
472	20240705	131700	140644730	15630	15590	15630	15590	16
473	20240705	131600	140394850	15630	15630	15630	15630	11
474	20240705	131500	140222920	15630	15630	15630	15630	7
475	20240705	131400	140113510	15630	15630	15630	15630	7
476	20240705	131300	140004100	15630	15630	15630	15630	6
477	20240705	131200	139910320	15630	15630	15630	15630	8
478	20240705	131100	139785280	15630	15630	15630	15630	11
479	20240705	131000	139613350	15630	15630	15630	15630	7
480	20240705	130900	139503940	15630	15630	15630	15630	8
481	20240705	130800	139378900	15630	15630	15630	15630	8
482	20240705	130700	139253860	15630	15630	15630	15630	11
483	20240705	130600	139081930	15630	15630	15630	15630	7
484	20240705	130500	138972520	15630	15630	15630	15630	7
485	20240705	130400	138863110	15630	15630	15630	15630	7
486	20240705	130300	138753700	15630	15630	15630	15630	8
487	20240705	130200	138628660	15630	15630	15630	15630	12
488	20240705	130100	138441100	15630	15630	15630	15630	8
489	20240705	130000	138316060	15630	15630	15630	15630	8
490	20240705	125900	138191020	15630	15630	15630	15630	8
491	20240705	125800	138065980	15630	15600	15630	15600	11
492	20240705	125700	137894150	15600	15600	15600	15600	7
493	20240705	125600	137784950	15600	15600	15600	15600	7
494	20240705	125500	137675750	15600	15600	15600	15600	8
495	20240705	125400	137550950	15600	15600	15600	15580	84
496	20240705	125300	136242090	15600	15600	15600	15600	12
497	20240705	125200	136054890	15600	15600	15600	15600	7
498	20240705	125100	135945690	15600	15600	15600	15600	8
499	20240705	125000	135820890	15600	15580	15600	15580	91
500	20240705	124900	134402990	15580	15580	15580	15580	11
501	20240705	124800	134231610	15580	15580	15580	15580	8
502	20240705	124700	134106970	15580	15580	15580	15580	8
503	20240705	124600	133982330	15580	15580	15580	15580	7
504	20240705	124500	133873270	15580	15580	15580	15580	8
505	20240705	124400	133748630	15580	15600	15600	15570	13
506	20240705	124300	133546040	15600	15600	15600	15600	6
507	20240705	124200	133452440	15600	15600	15600	15600	7
508	20240705	124100	133343240	15570	15600	15600	15570	7
509	20240705	124000	133234130	15600	15560	15600	15560	80
510	20240705	123900	131986290	15600	15600	15600	15600	10
511	20240705	123800	131830290	15600	15580	15600	15580	11
512	20240705	123700	131658890	15530	15600	15600	15530	401
513	20240705	123600	125430700	15600	15600	15600	15600	8
514	20240705	123500	125305900	15600	15600	15600	15600	12
515	20240705	123400	125118700	15600	15630	15630	15600	72
516	20240705	123300	123995380	15550	15630	15630	15550	320
517	20240705	123200	119010560	15630	15630	15630	15630	8
518	20240705	123100	118885520	15600	15650	15650	15600	801
519	20240705	123000	106385440	15650	15650	15650	15650	8
520	20240705	122900	106260240	15650	15650	15650	15650	8
521	20240705	122800	106135040	15660	15660	15660	15660	8
522	20240705	122700	106009760	15660	15660	15660	15660	8
523	20240705	122600	105884480	15660	15660	15660	15660	12
524	20240705	122500	105696560	15660	15660	15660	15660	8
525	20240705	122400	105571280	15660	15660	15660	15660	6
526	20240705	122300	105477320	15660	15660	15660	15660	7
527	20240705	122200	105367700	15660	15660	15660	15660	11
528	20240705	122100	105195440	15660	15660	15660	15620	257
529	20240705	122000	101180820	15660	15660	15660	15660	7
530	20240705	121900	101071200	15660	15660	15660	15660	8
531	20240705	121800	100945920	15660	15660	15660	15660	8
532	20240705	121700	100820640	15660	15660	15660	15660	11
533	20240705	121600	100648380	15660	15660	15660	15620	807
534	20240705	121500	88041970	15660	15660	15660	15660	7
535	20240705	121400	87932350	15660	15660	15660	15660	8
536	20240705	121300	87807070	15660	15660	15660	15660	11
537	20240705	121200	87634810	15660	15660	15660	15660	8
538	20240705	121100	87509530	15660	15660	15660	15660	7
539	20240705	121000	87399910	15660	15660	15660	15660	8
540	20240705	120900	87274630	15660	15660	15660	15660	7
541	20240705	120800	87165010	15660	15660	15660	15660	11
542	20240705	120700	86992750	15660	15660	15660	15660	7
543	20240705	120600	86883130	15660	15660	15660	15660	8
544	20240705	120500	86757850	15660	15660	15660	15660	7
545	20240705	120400	86648230	15660	15660	15660	15660	12
546	20240705	120300	86460310	15660	15660	15660	15660	8
547	20240705	120200	86335030	15660	15660	15660	15660	8
548	20240705	120100	86209750	15660	15660	15660	15660	8
549	20240705	120000	86084470	15660	15660	15660	15660	7
550	20240705	115900	85974850	15660	15650	15660	15650	12
551	20240705	115800	85786970	15650	15650	15650	15650	7
552	20240705	115700	85677420	15650	15650	15650	15650	7
553	20240705	115600	85567870	15650	15650	15650	15650	7
554	20240705	115500	85458320	15650	15650	15650	15650	12
555	20240705	115400	85270520	15650	15650	15650	15650	8
556	20240705	115300	85145320	15650	15650	15650	15650	7
557	20240705	115200	85035770	15650	15660	15660	15650	7
558	20240705	115100	84926190	15660	15660	15660	15660	7
559	20240705	115000	84816570	15660	15660	15660	15660	12
560	20240705	114900	84628650	15660	15660	15660	15660	8
561	20240705	114800	84503370	15660	15660	15660	15660	8
562	20240705	114700	84378090	15660	15660	15660	15660	7
563	20240705	114600	84268470	15660	15660	15660	15660	12
564	20240705	114500	84080550	15660	15660	15660	15660	8
565	20240705	114400	83955270	15660	15660	15660	15660	7
566	20240705	114300	83845650	15660	15660	15660	15660	8
567	20240705	114200	83720370	15660	15660	15660	15660	7
568	20240705	114100	83610750	15660	15660	15660	15660	12
569	20240705	114000	83422830	15660	15660	15660	15660	8
570	20240705	113900	83297550	15660	15660	15660	15660	8
571	20240705	113800	83172270	15660	15660	15660	15660	8
572	20240705	113700	83046990	15660	15660	15660	15660	11
573	20240705	113600	82874730	15660	15660	15660	15660	7
574	20240705	113500	82765110	15660	15660	15660	15660	8
575	20240705	113400	82639830	15660	15660	15660	15660	28
576	20240705	113300	82201350	15660	15670	15670	15660	8
577	20240705	113200	82076030	15670	15670	15670	15670	11
578	20240705	113100	81903660	15670	15670	15670	15670	7
579	20240705	113000	81793970	15670	15670	15670	15670	8
580	20240705	112900	81668610	15670	15670	15670	15670	7
581	20240705	112800	81558920	15670	15670	15670	15670	11
582	20240705	112700	81386550	15670	15670	15670	15670	7
583	20240705	112600	81276860	15670	15670	15670	15670	8
584	20240705	112500	81151500	15670	15670	15670	15670	8
585	20240705	112400	81026140	15670	15670	15670	15670	8
586	20240705	112300	80900780	15670	15670	15670	15670	12
587	20240705	112200	80712740	15670	15670	15670	15670	7
588	20240705	112100	80603050	15670	15670	15670	15670	8
589	20240705	112000	80477690	15670	15670	15670	15670	8
590	20240705	111900	80352330	15670	15670	15670	15670	11
591	20240705	111800	80179960	15670	15670	15670	15670	8
592	20240705	111700	80054600	15670	15670	15670	15670	8
593	20240705	111600	79929240	15670	15670	15670	15670	8
594	20240705	111500	79803880	15670	15670	15670	15670	7
595	20240705	111400	79694190	15670	15670	15670	15670	11
596	20240705	111300	79521820	15670	15670	15670	15670	8
597	20240705	111200	79396460	15670	15670	15670	15670	8
598	20240705	111100	79271100	15670	15670	15670	15670	8
599	20240705	111000	79145740	15670	15670	15670	15670	11
600	20240705	110900	78973370	15670	15670	15670	15670	6
601	20240705	110800	78879350	15670	15670	15670	15670	8
602	20240705	110700	78753990	15670	15670	15670	15670	8
603	20240705	110600	78628630	15670	15670	15670	15670	11
604	20240705	110500	78456260	15670	15670	15670	15670	7
605	20240705	110400	78346570	15670	15670	15670	15670	8
606	20240705	110300	78221210	15670	15670	15670	15670	8
607	20240705	110200	78095850	15670	15670	15670	15670	11
608	20240705	110100	77923480	15670	15670	15670	15670	7
609	20240705	110000	77813790	15670	15670	15670	15670	7
610	20240705	105900	77704100	15670	15670	15670	15670	11
611	20240705	105800	77531730	15670	15670	15670	15670	8
612	20240705	105700	77406370	15620	15670	15670	15620	11
613	20240705	105600	77234150	15670	15670	15670	15620	62
614	20240705	105500	76265110	15670	15670	15670	15670	8
615	20240705	105400	76139750	15670	15670	15670	15670	7
616	20240705	105300	76030060	15670	15660	15670	15660	12
617	20240705	105200	75842090	15660	15660	15660	15660	8
618	20240705	105100	75716810	15660	15660	15660	15660	8
619	20240705	105000	75591530	15660	15660	15660	15660	7
620	20240705	104900	75481910	15660	15660	15660	15660	11
621	20240705	104800	75309650	15660	15660	15660	15660	7
622	20240705	104700	75200030	15660	15660	15660	15660	7
623	20240705	104600	75090410	15660	15660	15660	15660	10
624	20240705	104500	74933810	15660	15660	15660	15660	8
625	20240705	104400	74808530	15660	15660	15660	15660	8
626	20240705	104300	74683250	15660	15660	15660	15660	11
627	20240705	104200	74510990	15660	15660	15660	15660	8
628	20240705	104100	74385710	15670	15670	15670	15670	7
629	20240705	104000	74276020	15670	15670	15670	15670	12
630	20240705	103900	74087980	15670	15670	15670	15620	3008
631	20240705	103800	27097410	15630	15670	15670	15630	108
632	20240705	103700	25408950	15670	15670	15670	15670	8
633	20240705	103600	25283590	15670	15670	15670	15670	13
634	20240705	103500	25079880	15670	15670	15670	15670	8
635	20240705	103400	24954520	15670	15670	15670	15670	8
636	20240705	103300	24829160	15670	15670	15670	15670	12
637	20240705	103200	24641120	15670	15670	15670	15670	8
638	20240705	103100	24515760	15670	15670	15670	15670	8
639	20240705	103000	24390400	15670	15660	15670	15660	11
640	20240705	102900	24218060	15660	15660	15660	15660	8
641	20240705	102800	24092780	15640	15670	15670	15640	29
642	20240705	102700	23638980	15670	15670	15670	15670	12
643	20240705	102600	23450940	15670	15670	15670	15670	8
644	20240705	102500	23325580	15670	15670	15670	15670	8
645	20240705	102400	23200220	15670	15670	15670	15670	8
646	20240705	102300	23074860	15670	15670	15670	15670	15
647	20240705	102200	22839810	15670	15670	15670	15670	8
648	20240705	102100	22714450	15670	15670	15670	15670	8
649	20240705	102000	22589090	15670	15670	15670	15670	11
650	20240705	101900	22416720	15670	15670	15670	15670	8
651	20240705	101800	22291360	15670	15670	15670	15670	8
652	20240705	101700	22166000	15670	15680	15680	15670	12
653	20240705	101600	21977920	15680	15680	15680	15680	8
654	20240705	101500	21852480	15680	15680	15680	15680	7
655	20240705	101400	21742720	15680	15680	15680	15680	12
656	20240705	101300	21554560	15680	15680	15680	15680	7
657	20240705	101200	21444800	15680	15680	15680	15680	10
658	20240705	101100	21288000	15680	15680	15680	15680	8
659	20240705	101000	21162560	15680	15680	15680	15680	10
660	20240705	100900	21005760	15680	15680	15680	15680	8
661	20240705	100800	20880320	15680	15680	15680	15680	8
662	20240705	100700	20754880	15680	15680	15680	15680	12
663	20240705	100600	20566720	15680	15680	15680	15680	6
664	20240705	100500	20472640	15680	15680	15680	15630	18
665	20240705	100400	20190900	15680	15680	15680	15680	13
666	20240705	100300	19987060	15680	15680	15680	15680	9
667	20240705	100200	19845940	15680	15680	15680	15680	6
668	20240705	100100	19751860	15680	15680	15680	15680	12
669	20240705	100000	19563700	15680	15680	15680	15680	8
670	20240705	095900	19438260	15680	15630	15680	15630	8
671	20240705	095800	19312880	15680	15680	15680	15680	8
672	20240705	095700	19187440	15680	15680	15680	15680	12
673	20240705	095600	18999280	15680	15680	15680	15680	7
674	20240705	095500	18889520	15680	15680	15680	15680	6
675	20240705	095400	18795440	15680	15680	15680	15680	11
676	20240705	095300	18622960	15680	15680	15680	15680	8
677	20240705	095200	18497520	15680	15680	15680	15680	8
678	20240705	095100	18372080	15680	15680	15680	15630	48
679	20240705	095000	17620930	15680	15680	15680	15680	7
680	20240705	094900	17511170	15680	15680	15680	15680	8
681	20240705	094800	17385730	15680	15680	15680	15680	12
682	20240705	094700	17197570	15640	15680	15680	15640	21
683	20240705	094600	16868810	15680	15680	15680	15680	9
684	20240705	094500	16727690	15680	15680	15680	15680	7
685	20240705	094400	16617930	15680	15680	15680	15680	9
686	20240705	094300	16476810	15680	15680	15680	15680	8
687	20240705	094200	16351370	15680	15680	15680	15680	8
688	20240705	094100	16225930	15680	15680	15680	15680	11
689	20240705	094000	16053450	15680	15670	15680	15670	8
690	20240705	093900	15928020	15660	15660	15660	15660	40
691	20240705	093800	15301620	15660	15660	15660	15660	51
692	20240705	093700	14502960	15660	15660	15660	15660	7
693	20240705	093600	14393340	15660	15660	15660	15660	7
694	20240705	093500	14283720	15660	15660	15660	15660	12
695	20240705	093400	14095800	15660	15660	15660	15660	7
696	20240705	093300	13986180	15660	15660	15660	15660	7
697	20240705	093200	13876560	15630	15650	15660	15630	362
698	20240705	093100	8216910	15680	15680	15680	15650	22
699	20240705	093000	7872280	15680	15680	15680	15680	7
700	20240705	092900	7762520	15680	15680	15680	15680	8
701	20240705	092800	7637080	15680	15680	15680	15650	13
702	20240705	092700	7433270	15680	15680	15680	15680	6
703	20240705	092600	7339190	15680	15680	15680	15680	8
704	20240705	092500	7213750	15680	15680	15680	15680	10
705	20240705	092400	7056950	15750	15750	15750	15750	7
706	20240705	092300	6946700	15750	15750	15750	15720	72
707	20240705	092200	5814390	15760	15760	15760	15760	10
708	20240705	092100	5656790	15760	15760	15760	15760	8
709	20240705	092000	5530710	15760	15760	15760	15760	8
710	20240705	091900	5404630	15770	15770	15770	15770	7
711	20240705	091800	5294240	15770	15770	15770	15770	11
712	20240705	091700	5120770	15770	15770	15770	15770	8
713	20240705	091600	4994610	15770	15770	15770	15770	17
714	20240705	091500	4726520	15770	15770	15770	15730	11
715	20240705	091400	4553090	15770	15770	15770	15770	27
716	20240705	091300	4127300	15770	15770	15770	15770	8
717	20240705	091200	4001140	15730	15770	15770	15730	23
718	20240705	091100	3638510	15770	15770	15770	15770	7
719	20240705	091000	3528120	15770	15770	15770	15770	9
720	20240705	090900	3386190	15680	15680	15680	15680	0
721	20240705	090800	3386190	15680	15680	15680	15680	0
722	20240705	090700	3386190	15680	15680	15680	15680	4
723	20240705	090600	3323470	15680	15680	15680	15680	10
724	20240705	090500	3166670	15680	15770	15770	15680	19
725	20240705	090400	2867580	15770	15780	15780	15770	58
726	20240705	090300	1952880	15780	15780	15780	15780	10
727	20240705	090200	1795080	15790	15730	15790	15730	83
728	20240705	090100	485110	15790	15790	15790	15790	1
729	20240705	090000	469320	15680	15640	15680	15640	30