KissMeData/264450/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	210700	130133400	15600	15600	15600	15600	112
3	20240708	210600	130133400	15600	15600	15600	15600	0
4	20240708	210500	130133400	15600	15600	15600	15600	0
5	20240708	210400	130133400	15600	15600	15600	15600	0
6	20240708	210300	130133400	15600	15600	15600	15600	0
7	20240708	210200	130133400	15600	15600	15600	15600	0
8	20240708	210100	130133400	15600	15600	15600	15600	0
9	20240708	210000	130133400	15600	15600	15600	15600	0
10	20240708	205900	130133400	15600	15600	15600	15600	0
11	20240708	205800	130133400	15600	15600	15600	15600	0
12	20240708	205700	130133400	15600	15600	15600	15600	0
13	20240708	205600	130133400	15600	15600	15600	15600	0
14	20240708	205500	130133400	15600	15600	15600	15600	0
15	20240708	205400	130133400	15600	15600	15600	15600	0
16	20240708	205300	130133400	15600	15600	15600	15600	0
17	20240708	205200	130133400	15600	15600	15600	15600	0
18	20240708	205100	130133400	15600	15600	15600	15600	0
19	20240708	205000	130133400	15600	15600	15600	15600	0
20	20240708	204900	130133400	15600	15600	15600	15600	0
21	20240708	204800	130133400	15600	15600	15600	15600	0
22	20240708	204700	130133400	15600	15600	15600	15600	0
23	20240708	204600	130133400	15600	15600	15600	15600	0
24	20240708	204500	130133400	15600	15600	15600	15600	0
25	20240708	204400	130133400	15600	15600	15600	15600	0
26	20240708	204300	130133400	15600	15600	15600	15600	0
27	20240708	204200	130133400	15600	15600	15600	15600	0
28	20240708	204100	130133400	15600	15600	15600	15600	0
29	20240708	204000	130133400	15600	15600	15600	15600	0
30	20240708	203900	130133400	15600	15600	15600	15600	0
31	20240708	203800	130133400	15600	15600	15600	15600	0
32	20240708	203700	130133400	15600	15600	15600	15600	112
33	20240708	203600	130133400	15600	15600	15600	15600	0
34	20240708	203500	130133400	15600	15600	15600	15600	0
35	20240708	203400	130133400	15600	15600	15600	15600	0
36	20240708	203300	130133400	15600	15600	15600	15600	0
37	20240708	203200	130133400	15600	15600	15600	15600	0
38	20240708	203100	130133400	15600	15600	15600	15600	0
39	20240708	203000	130133400	15600	15600	15600	15600	0
40	20240708	202900	130133400	15600	15600	15600	15600	0
41	20240708	202800	130133400	15600	15600	15600	15600	0
42	20240708	202700	130133400	15600	15600	15600	15600	0
43	20240708	202600	130133400	15600	15600	15600	15600	0
44	20240708	202500	130133400	15600	15600	15600	15600	0
45	20240708	202400	130133400	15600	15600	15600	15600	0
46	20240708	202300	130133400	15600	15600	15600	15600	0
47	20240708	202200	130133400	15600	15600	15600	15600	0
48	20240708	202100	130133400	15600	15600	15600	15600	0
49	20240708	202000	130133400	15600	15600	15600	15600	0
50	20240708	201900	130133400	15600	15600	15600	15600	0
51	20240708	201800	130133400	15600	15600	15600	15600	0
52	20240708	201700	130133400	15600	15600	15600	15600	0
53	20240708	201600	130133400	15600	15600	15600	15600	0
54	20240708	201500	130133400	15600	15600	15600	15600	0
55	20240708	201400	130133400	15600	15600	15600	15600	0
56	20240708	201300	130133400	15600	15600	15600	15600	0
57	20240708	201200	130133400	15600	15600	15600	15600	0
58	20240708	201100	130133400	15600	15600	15600	15600	0
59	20240708	201000	130133400	15600	15600	15600	15600	0
60	20240708	200900	130133400	15600	15600	15600	15600	0
61	20240708	200800	130133400	15600	15600	15600	15600	0
62	20240708	200700	130133400	15600	15600	15600	15600	112
63	20240708	200600	130133400	15600	15600	15600	15600	0
64	20240708	200500	130133400	15600	15600	15600	15600	0
65	20240708	200400	130133400	15600	15600	15600	15600	0
66	20240708	200300	130133400	15600	15600	15600	15600	0
67	20240708	200200	130133400	15600	15600	15600	15600	0
68	20240708	200100	130133400	15600	15600	15600	15600	0
69	20240708	200000	130133400	15600	15600	15600	15600	0
70	20240708	195900	130133400	15600	15600	15600	15600	0
71	20240708	195800	130133400	15600	15600	15600	15600	0
72	20240708	195700	130133400	15600	15600	15600	15600	0
73	20240708	195600	130133400	15600	15600	15600	15600	0
74	20240708	195500	130133400	15600	15600	15600	15600	0
75	20240708	195400	130133400	15600	15600	15600	15600	0
76	20240708	195300	130133400	15600	15600	15600	15600	0
77	20240708	195200	130133400	15600	15600	15600	15600	0
78	20240708	195100	130133400	15600	15600	15600	15600	0
79	20240708	195000	130133400	15600	15600	15600	15600	0
80	20240708	194900	130133400	15600	15600	15600	15600	0
81	20240708	194800	130133400	15600	15600	15600	15600	0
82	20240708	194700	130133400	15600	15600	15600	15600	0
83	20240708	194600	130133400	15600	15600	15600	15600	0
84	20240708	194500	130133400	15600	15600	15600	15600	0
85	20240708	194400	130133400	15600	15600	15600	15600	0
86	20240708	194300	130133400	15600	15600	15600	15600	0
87	20240708	194200	130133400	15600	15600	15600	15600	0
88	20240708	194100	130133400	15600	15600	15600	15600	0
89	20240708	194000	130133400	15600	15600	15600	15600	0
90	20240708	193900	130133400	15600	15600	15600	15600	0
91	20240708	193800	130133400	15600	15600	15600	15600	0
92	20240708	193700	130133400	15600	15600	15600	15600	112
93	20240708	193600	130133400	15600	15600	15600	15600	0
94	20240708	193500	130133400	15600	15600	15600	15600	0
95	20240708	193400	130133400	15600	15600	15600	15600	0
96	20240708	193300	130133400	15600	15600	15600	15600	0
97	20240708	193200	130133400	15600	15600	15600	15600	0
98	20240708	193100	130133400	15600	15600	15600	15600	0
99	20240708	193000	130133400	15600	15600	15600	15600	0
100	20240708	192900	130133400	15600	15600	15600	15600	0
101	20240708	192800	130133400	15600	15600	15600	15600	0
102	20240708	192700	130133400	15600	15600	15600	15600	0
103	20240708	192600	130133400	15600	15600	15600	15600	0
104	20240708	192500	130133400	15600	15600	15600	15600	0
105	20240708	192400	130133400	15600	15600	15600	15600	0
106	20240708	192300	130133400	15600	15600	15600	15600	0
107	20240708	192200	130133400	15600	15600	15600	15600	0
108	20240708	192100	130133400	15600	15600	15600	15600	0
109	20240708	192000	130133400	15600	15600	15600	15600	0
110	20240708	191900	130133400	15600	15600	15600	15600	0
111	20240708	191800	130133400	15600	15600	15600	15600	0
112	20240708	191700	130133400	15600	15600	15600	15600	0
113	20240708	191600	130133400	15600	15600	15600	15600	0
114	20240708	191500	130133400	15600	15600	15600	15600	0
115	20240708	191400	130133400	15600	15600	15600	15600	0
116	20240708	191300	130133400	15600	15600	15600	15600	0
117	20240708	191200	130133400	15600	15600	15600	15600	0
118	20240708	191100	130133400	15600	15600	15600	15600	0
119	20240708	191000	130133400	15600	15600	15600	15600	0
120	20240708	190900	130133400	15600	15600	15600	15600	0
121	20240708	190800	130133400	15600	15600	15600	15600	0
122	20240708	190700	130133400	15600	15600	15600	15600	112
123	20240708	190600	130133400	15600	15600	15600	15600	0
124	20240708	190500	130133400	15600	15600	15600	15600	0
125	20240708	190400	130133400	15600	15600	15600	15600	0
126	20240708	190300	130133400	15600	15600	15600	15600	0
127	20240708	190200	130133400	15600	15600	15600	15600	0
128	20240708	190100	130133400	15600	15600	15600	15600	0
129	20240708	190000	130133400	15600	15600	15600	15600	0
130	20240708	185900	130133400	15600	15600	15600	15600	0
131	20240708	185800	130133400	15600	15600	15600	15600	0
132	20240708	185700	130133400	15600	15600	15600	15600	0
133	20240708	185600	130133400	15600	15600	15600	15600	0
134	20240708	185500	130133400	15600	15600	15600	15600	0
135	20240708	185400	130133400	15600	15600	15600	15600	0
136	20240708	185300	130133400	15600	15600	15600	15600	0
137	20240708	185200	130133400	15600	15600	15600	15600	0
138	20240708	185100	130133400	15600	15600	15600	15600	0
139	20240708	185000	130133400	15600	15600	15600	15600	0
140	20240708	184900	130133400	15600	15600	15600	15600	0
141	20240708	184800	130133400	15600	15600	15600	15600	0
142	20240708	184700	130133400	15600	15600	15600	15600	0
143	20240708	184600	130133400	15600	15600	15600	15600	0
144	20240708	184500	130133400	15600	15600	15600	15600	0
145	20240708	184400	130133400	15600	15600	15600	15600	0
146	20240708	184300	130133400	15600	15600	15600	15600	0
147	20240708	184200	130133400	15600	15600	15600	15600	0
148	20240708	184100	130133400	15600	15600	15600	15600	0
149	20240708	184000	130133400	15600	15600	15600	15600	0
150	20240708	183900	130133400	15600	15600	15600	15600	0
151	20240708	183800	130133400	15600	15600	15600	15600	0
152	20240708	183700	130133400	15600	15600	15600	15600	112
153	20240708	183600	130133400	15600	15600	15600	15600	0
154	20240708	183500	130133400	15600	15600	15600	15600	0
155	20240708	183400	130133400	15600	15600	15600	15600	0
156	20240708	183300	130133400	15600	15600	15600	15600	0
157	20240708	183200	130133400	15600	15600	15600	15600	0
158	20240708	183100	130133400	15600	15600	15600	15600	0
159	20240708	183000	130133400	15600	15600	15600	15600	0
160	20240708	182900	130133400	15600	15600	15600	15600	0
161	20240708	182800	130133400	15600	15600	15600	15600	0
162	20240708	182700	130133400	15600	15600	15600	15600	0
163	20240708	182600	130133400	15600	15600	15600	15600	0
164	20240708	182500	130133400	15600	15600	15600	15600	0
165	20240708	182400	130133400	15600	15600	15600	15600	0
166	20240708	182300	130133400	15600	15600	15600	15600	0
167	20240708	182200	130133400	15600	15600	15600	15600	0
168	20240708	182100	130133400	15600	15600	15600	15600	0
169	20240708	182000	130133400	15600	15600	15600	15600	0
170	20240708	181900	130133400	15600	15600	15600	15600	0
171	20240708	181800	130133400	15600	15600	15600	15600	0
172	20240708	181700	130133400	15600	15600	15600	15600	0
173	20240708	181600	130133400	15600	15600	15600	15600	0
174	20240708	181500	130133400	15600	15600	15600	15600	0
175	20240708	181400	130133400	15600	15600	15600	15600	0
176	20240708	181300	130133400	15600	15600	15600	15600	0
177	20240708	181200	130133400	15600	15600	15600	15600	0
178	20240708	181100	130133400	15600	15600	15600	15600	0
179	20240708	181000	130133400	15600	15600	15600	15600	0
180	20240708	180900	130133400	15600	15600	15600	15600	0
181	20240708	180800	130133400	15600	15600	15600	15600	0
182	20240708	180700	130133400	15600	15600	15600	15600	112
183	20240708	180600	130133400	15600	15600	15600	15600	0
184	20240708	180500	130133400	15600	15600	15600	15600	0
185	20240708	180400	130133400	15600	15600	15600	15600	0
186	20240708	180300	130133400	15600	15600	15600	15600	0
187	20240708	180200	130133400	15600	15600	15600	15600	0
188	20240708	180100	130133400	15600	15600	15600	15600	0
189	20240708	180000	130133400	15600	15600	15600	15600	0
190	20240708	175900	130133400	15600	15600	15600	15600	0
191	20240708	175800	130133400	15600	15600	15600	15600	0
192	20240708	175700	130133400	15600	15600	15600	15600	0
193	20240708	175600	130133400	15600	15600	15600	15600	0
194	20240708	175500	130133400	15600	15600	15600	15600	0
195	20240708	175400	130133400	15600	15600	15600	15600	0
196	20240708	175300	130133400	15600	15600	15600	15600	0
197	20240708	175200	130133400	15600	15600	15600	15600	0
198	20240708	175100	130133400	15600	15600	15600	15600	0
199	20240708	175000	130133400	15600	15600	15600	15600	0
200	20240708	174900	130133400	15600	15600	15600	15600	0
201	20240708	174800	130133400	15600	15600	15600	15600	0
202	20240708	174700	130133400	15600	15600	15600	15600	0
203	20240708	174600	130133400	15600	15600	15600	15600	0
204	20240708	174500	130133400	15600	15600	15600	15600	0
205	20240708	174400	130133400	15600	15600	15600	15600	0
206	20240708	174300	130133400	15600	15600	15600	15600	0
207	20240708	174200	130133400	15600	15600	15600	15600	0
208	20240708	174100	130133400	15600	15600	15600	15600	0
209	20240708	174000	130133400	15600	15600	15600	15600	0
210	20240708	173900	130133400	15600	15600	15600	15600	0
211	20240708	173800	130133400	15600	15600	15600	15600	0
212	20240708	173700	130133400	15600	15600	15600	15600	112
213	20240708	173600	130133400	15600	15600	15600	15600	0
214	20240708	173500	130133400	15600	15600	15600	15600	0
215	20240708	173400	130133400	15600	15600	15600	15600	0
216	20240708	173300	130133400	15600	15600	15600	15600	0
217	20240708	173200	130133400	15600	15600	15600	15600	0
218	20240708	173100	130133400	15600	15600	15600	15600	0
219	20240708	173000	130133400	15600	15600	15600	15600	0
220	20240708	172900	130133400	15600	15600	15600	15600	0
221	20240708	172800	130133400	15600	15600	15600	15600	0
222	20240708	172700	130133400	15600	15600	15600	15600	0
223	20240708	172600	130133400	15600	15600	15600	15600	0
224	20240708	172500	130133400	15600	15600	15600	15600	0
225	20240708	172400	130133400	15600	15600	15600	15600	0
226	20240708	172300	130133400	15600	15600	15600	15600	0
227	20240708	172200	130133400	15600	15600	15600	15600	0
228	20240708	172100	130133400	15600	15600	15600	15600	0
229	20240708	172000	130133400	15600	15600	15600	15600	0
230	20240708	171900	130133400	15600	15600	15600	15600	0
231	20240708	171800	130133400	15600	15600	15600	15600	0
232	20240708	171700	130133400	15600	15600	15600	15600	0
233	20240708	171600	130133400	15600	15600	15600	15600	0
234	20240708	171500	130133400	15600	15600	15600	15600	0
235	20240708	171400	130133400	15600	15600	15600	15600	0
236	20240708	171300	130133400	15600	15600	15600	15600	0
237	20240708	171200	130133400	15600	15600	15600	15600	0
238	20240708	171100	130133400	15600	15600	15600	15600	0
239	20240708	171000	130133400	15600	15600	15600	15600	0
240	20240708	170900	130133400	15600	15600	15600	15600	0
241	20240708	170800	130133400	15600	15600	15600	15600	0
242	20240708	170700	130133400	15600	15600	15600	15600	112
243	20240708	170600	130133400	15600	15600	15600	15600	0
244	20240708	170500	130133400	15600	15600	15600	15600	0
245	20240708	170400	130133400	15600	15600	15600	15600	0
246	20240708	170300	130133400	15600	15600	15600	15600	0
247	20240708	170200	130133400	15600	15600	15600	15600	0
248	20240708	170100	130133400	15600	15600	15600	15600	0
249	20240708	170000	130133400	15600	15600	15600	15600	0
250	20240708	165900	130133400	15600	15600	15600	15600	0
251	20240708	165800	130133400	15600	15600	15600	15600	0
252	20240708	165700	130133400	15600	15600	15600	15600	0
253	20240708	165600	130133400	15600	15600	15600	15600	0
254	20240708	165500	130133400	15600	15600	15600	15600	0
255	20240708	165400	130133400	15600	15600	15600	15600	0
256	20240708	165300	130133400	15600	15600	15600	15600	0
257	20240708	165200	130133400	15600	15600	15600	15600	0
258	20240708	165100	130133400	15600	15600	15600	15600	0
259	20240708	165000	130133400	15600	15600	15600	15600	0
260	20240708	164900	130133400	15600	15600	15600	15600	0
261	20240708	164800	130133400	15600	15600	15600	15600	0
262	20240708	164700	130133400	15600	15600	15600	15600	0
263	20240708	164600	130133400	15600	15600	15600	15600	0
264	20240708	164500	130133400	15600	15600	15600	15600	0
265	20240708	164400	130133400	15600	15600	15600	15600	0
266	20240708	164300	130133400	15600	15600	15600	15600	0
267	20240708	164200	130133400	15600	15600	15600	15600	0
268	20240708	164100	130133400	15600	15600	15600	15600	0
269	20240708	164000	130133400	15600	15600	15600	15600	0
270	20240708	163900	130133400	15600	15600	15600	15600	0
271	20240708	163800	130133400	15600	15600	15600	15600	0
272	20240708	163700	130133400	15600	15600	15600	15600	112
273	20240708	163600	130133400	15600	15600	15600	15600	0
274	20240708	163500	130133400	15600	15600	15600	15600	0
275	20240708	163400	130133400	15600	15600	15600	15600	0
276	20240708	163300	130133400	15600	15600	15600	15600	0
277	20240708	163200	130133400	15600	15600	15600	15600	0
278	20240708	163100	130133400	15600	15600	15600	15600	0
279	20240708	163000	130133400	15600	15600	15600	15600	0
280	20240708	162900	130133400	15600	15600	15600	15600	0
281	20240708	162800	130133400	15600	15600	15600	15600	0
282	20240708	162700	130133400	15600	15600	15600	15600	0
283	20240708	162600	130133400	15600	15600	15600	15600	0
284	20240708	162500	130133400	15600	15600	15600	15600	0
285	20240708	162400	130133400	15600	15600	15600	15600	0
286	20240708	162300	130133400	15600	15600	15600	15600	0
287	20240708	162200	130133400	15600	15600	15600	15600	0
288	20240708	162100	130133400	15600	15600	15600	15600	0
289	20240708	162000	130133400	15600	15600	15600	15600	0
290	20240708	161900	130133400	15600	15600	15600	15600	0
291	20240708	161800	130133400	15600	15600	15600	15600	0
292	20240708	161700	130133400	15600	15600	15600	15600	0
293	20240708	161600	130133400	15600	15600	15600	15600	0
294	20240708	161500	130133400	15600	15600	15600	15600	0
295	20240708	161400	130133400	15600	15600	15600	15600	0
296	20240708	161300	130133400	15600	15600	15600	15600	0
297	20240708	161200	130133400	15600	15600	15600	15600	0
298	20240708	161100	130133400	15600	15600	15600	15600	0
299	20240708	161000	130133400	15600	15600	15600	15600	0
300	20240708	160900	130133400	15600	15600	15600	15600	0
301	20240708	160800	130133400	15600	15600	15600	15600	0
302	20240708	160700	130133400	15600	15600	15600	15600	112
303	20240708	160600	130133400	15600	15600	15600	15600	0
304	20240708	160500	130133400	15600	15600	15600	15600	0
305	20240708	160400	130133400	15600	15600	15600	15600	0
306	20240708	160300	130133400	15600	15600	15600	15600	0
307	20240708	160200	130133400	15600	15600	15600	15600	0
308	20240708	160100	130133400	15600	15600	15600	15600	0
309	20240708	160000	130133400	15600	15600	15600	15600	0
310	20240708	155900	130133400	15600	15600	15600	15600	0
311	20240708	155800	130133400	15600	15600	15600	15600	0
312	20240708	155700	130133400	15600	15600	15600	15600	0
313	20240708	155600	130133400	15600	15600	15600	15600	0
314	20240708	155500	130133400	15600	15600	15600	15600	0
315	20240708	155400	130133400	15600	15600	15600	15600	0
316	20240708	155300	130133400	15600	15600	15600	15600	0
317	20240708	155200	130133400	15600	15600	15600	15600	0
318	20240708	155100	130133400	15600	15600	15600	15600	0
319	20240708	155000	130133400	15600	15600	15600	15600	0
320	20240708	154900	130133400	15600	15600	15600	15600	0
321	20240708	154800	130133400	15600	15600	15600	15600	0
322	20240708	154700	130133400	15600	15600	15600	15600	0
323	20240708	154600	130133400	15600	15600	15600	15600	0
324	20240708	154500	130133400	15600	15600	15600	15600	0
325	20240708	154400	130133400	15600	15600	15600	15600	0
326	20240708	154300	130133400	15600	15600	15600	15600	0
327	20240708	154200	130133400	15600	15600	15600	15600	0
328	20240708	154100	130133400	15600	15600	15600	15600	0
329	20240708	154000	130133400	15600	15600	15600	15600	0
330	20240708	153900	130133400	15600	15600	15600	15600	0
331	20240708	153800	130133400	15600	15600	15600	15600	0
332	20240708	153700	130133400	15600	15600	15600	15600	112
333	20240708	153600	130133400	15600	15600	15600	15600	0
334	20240708	153500	130133400	15600	15600	15600	15600	0
335	20240708	153400	130133400	15600	15600	15600	15600	0
336	20240708	153300	130133400	15600	15600	15600	15600	0
337	20240708	153200	130133400	15600	15600	15600	15600	0
338	20240708	153100	130133400	15600	15600	15600	15600	0
339	20240708	153000	130133400	15600	15600	15600	15600	112
340	20240708	152900	128386200	15600	15600	15600	15600	0
341	20240708	152800	128386200	15600	15600	15600	15600	0
342	20240708	152700	128386200	15600	15600	15600	15600	0
343	20240708	152600	128386200	15600	15600	15600	15600	0
344	20240708	152500	128386200	15600	15600	15600	15600	0
345	20240708	152400	128386200	15600	15600	15600	15600	0
346	20240708	152300	128386200	15600	15600	15600	15600	0
347	20240708	152200	128386200	15600	15600	15600	15600	0
348	20240708	152100	128386200	15600	15600	15600	15600	0
349	20240708	152000	128386200	15600	15600	15600	15600	0
350	20240708	151900	128386200	15600	15600	15600	15600	10
351	20240708	151800	128230200	15600	15600	15600	15600	0
352	20240708	151700	128230200	15600	15600	15600	15600	0
353	20240708	151600	128230200	15600	15580	15600	15580	18
354	20240708	151500	127949740	15580	15580	15580	15580	14
355	20240708	151400	127731620	15600	15600	15600	15600	0
356	20240708	151300	127731620	15600	15600	15600	15600	0
357	20240708	151200	127731620	15600	15600	15600	15600	0
358	20240708	151100	127731620	15600	15600	15600	15600	0
359	20240708	151000	127731620	15600	15600	15600	15600	0
360	20240708	150900	127731620	15600	15600	15600	15600	0
361	20240708	150800	127731620	15600	15600	15600	15600	6
362	20240708	150700	127638020	15570	15580	15580	15570	21
363	20240708	150600	127311020	15610	15570	15610	15570	21
364	20240708	150500	126983950	15570	15570	15610	15570	39
365	20240708	150400	126376680	15570	15570	15570	15570	19
366	20240708	150300	126080850	15610	15610	15610	15610	0
367	20240708	150200	126080850	15610	15610	15610	15610	0
368	20240708	150100	126080850	15610	15570	15610	15570	19
369	20240708	150000	125784980	15570	15570	15570	15570	18
370	20240708	145900	125504720	15570	15570	15570	15570	18
371	20240708	145800	125224460	15610	15610	15610	15610	1
372	20240708	145700	125208850	15570	15580	15580	15570	89
373	20240708	145600	123823010	15610	15610	15610	15610	0
374	20240708	145500	123823010	15610	15610	15610	15610	14
375	20240708	145400	123604470	15610	15610	15610	15610	28
376	20240708	145300	123167390	15610	15610	15610	15610	27
377	20240708	145200	122745920	15610	15610	15610	15610	25
378	20240708	145100	122355670	15610	15610	15610	15590	85
379	20240708	145000	121029820	15610	15610	15610	15610	32
380	20240708	144900	120530300	15610	15610	15610	15610	28
381	20240708	144800	120093220	15610	15610	15610	15610	39
382	20240708	144700	119484430	15610	15610	15610	15610	25
383	20240708	144600	119094180	15610	15610	15610	15610	28
384	20240708	144500	118657100	15610	15610	15610	15610	35
385	20240708	144400	118110750	15610	15610	15610	15610	30
386	20240708	144300	117642450	15610	15610	15610	15610	35
387	20240708	144200	117096100	15610	15610	15610	15610	39
388	20240708	144100	116487310	15610	15610	15610	15610	18
389	20240708	144000	116206330	15610	15610	15610	15610	20
390	20240708	143900	115894130	15610	15610	15610	15610	20
391	20240708	143800	115581930	15610	15610	15610	15610	39
392	20240708	143700	114973140	15610	15610	15610	15610	23
393	20240708	143600	114614110	15610	15610	15610	15610	21
394	20240708	143500	114286300	15610	15610	15610	15610	40
395	20240708	143400	113661900	15610	15610	15610	15610	23
396	20240708	143300	113302870	15610	15610	15610	15610	28
397	20240708	143200	112865790	15610	15610	15610	15610	36
398	20240708	143100	112303830	15610	15610	15610	15610	23
399	20240708	143000	111944800	15610	15600	15610	15600	23
400	20240708	142900	111585790	15590	15600	15610	15590	31
401	20240708	142800	111102120	15600	15600	15600	15600	17
402	20240708	142700	110836920	15610	15610	15610	15610	52
403	20240708	142600	110025200	15610	15610	15610	15610	21
404	20240708	142500	109697390	15610	15610	15610	15610	42
405	20240708	142400	109041770	15610	15610	15610	15610	29
406	20240708	142300	108589080	15610	15610	15610	15610	40
407	20240708	142200	107964680	15610	15610	15610	15610	32
408	20240708	142100	107465160	15610	15610	15610	15610	21
409	20240708	142000	107137350	15610	15610	15610	15610	41
410	20240708	141900	106497340	15610	15610	15610	15610	26
411	20240708	141800	106091480	15610	15610	15610	15610	41
412	20240708	141700	105451470	15610	15610	15610	15610	30
413	20240708	141600	104983170	15610	15610	15610	15610	21
414	20240708	141500	104655360	15610	15610	15610	15610	49
415	20240708	141400	103890470	15610	15610	15610	15610	21
416	20240708	141300	103562660	15610	15610	15610	15610	39
417	20240708	141200	102953870	15610	15610	15610	15610	23
418	20240708	141100	102594840	15610	15610	15610	15610	16
419	20240708	141000	102345080	15610	15610	15610	15610	30
420	20240708	140900	101876780	15610	15610	15610	15610	36
421	20240708	140800	101314820	15610	15600	15610	15580	46
422	20240708	140700	100597100	15590	15600	15600	15590	31
423	20240708	140600	100113510	15600	15600	15600	15600	24
424	20240708	140500	99739110	15600	15600	15600	15600	34
425	20240708	140400	99208710	15600	15610	15610	15600	25
426	20240708	140300	98818590	15610	15610	15610	15610	33
427	20240708	140200	98303460	15610	15610	15610	15610	28
428	20240708	140100	97866380	15610	15610	15610	15610	23
429	20240708	140000	97507350	15610	15610	15610	15610	40
430	20240708	135900	96882950	15610	15610	15610	15610	28
431	20240708	135800	96445870	15610	15610	15610	15610	43
432	20240708	135700	95774640	15610	15580	15610	15580	30
433	20240708	135600	95306520	15610	15610	15610	15610	32
434	20240708	135500	94807000	15610	15610	15610	15610	39
435	20240708	135400	94198210	15610	15620	15620	15610	31
436	20240708	135300	93714130	15620	15630	15630	15620	27
437	20240708	135200	93292290	15630	15630	15630	15630	26
438	20240708	135100	92885910	15630	15630	15630	15630	23
439	20240708	135000	92526420	15630	15630	15630	15620	35
440	20240708	134900	91979570	15630	15630	15630	15630	27
441	20240708	134800	91557560	15630	15630	15630	15630	33
442	20240708	134700	91041770	15630	15630	15630	15630	32
443	20240708	134600	90541610	15630	15630	15630	15630	27
444	20240708	134500	90119600	15630	15630	15630	15630	38
445	20240708	134400	89525660	15630	15630	15630	15630	33
446	20240708	134300	89009870	15630	15630	15630	15630	38
447	20240708	134200	88415930	15620	15630	15630	15570	28
448	20240708	134100	87978470	15630	15630	15630	15630	29
449	20240708	134000	87525200	15630	15630	15630	15630	33
450	20240708	133900	87009410	15630	15630	15630	15630	30
451	20240708	133800	86540510	15630	15630	15630	15630	35
452	20240708	133700	85993460	15630	15630	15630	15630	26
453	20240708	133600	85587080	15630	15630	15630	15630	25
454	20240708	133500	85196330	15630	15630	15630	15630	39
455	20240708	133400	84586760	15630	15630	15630	15630	32
456	20240708	133300	84086600	15630	15630	15630	15630	38
457	20240708	133200	83492660	15630	15630	15630	15630	28
458	20240708	133100	83055020	15620	15570	15620	15570	26
459	20240708	133000	82649300	15630	15630	15630	15630	36
460	20240708	132900	82086620	15630	15630	15630	15630	29
461	20240708	132800	81633350	15630	15630	15630	15630	46
462	20240708	132700	80914370	15630	15630	15630	15630	28
463	20240708	132600	80476730	15630	15630	15630	15630	27
464	20240708	132500	80054720	15630	15630	15630	15630	38
465	20240708	132400	79460780	15630	15630	15630	15630	26
466	20240708	132300	79054400	15630	15630	15630	15630	32
467	20240708	132200	78554240	15630	15630	15630	15630	11
468	20240708	132100	78382310	15630	15630	15630	15630	7
469	20240708	132000	78272900	15630	15630	15630	15630	8
470	20240708	131900	78147860	15630	15620	15630	15620	11
471	20240708	131800	77975960	15620	15620	15620	15620	7
472	20240708	131700	77866620	15620	15620	15620	15620	11
473	20240708	131600	77694800	15620	15620	15620	15620	7
474	20240708	131500	77585460	15620	15620	15620	15620	6
475	20240708	131400	77491740	15620	15620	15620	15620	9
476	20240708	131300	77351160	15620	15620	15620	15620	6
477	20240708	131200	77257440	15620	15620	15620	15620	12
478	20240708	131100	77070000	15620	15620	15620	15620	8
479	20240708	131000	76945040	15620	15620	15620	15620	7
480	20240708	130900	76835700	15620	15610	15620	15610	11
481	20240708	130800	76663910	15600	15600	15600	15600	6
482	20240708	130700	76570310	15600	15600	15600	15590	11
483	20240708	130600	76398740	15600	15600	15600	15600	7
484	20240708	130500	76289540	15600	15600	15600	15600	7
485	20240708	130400	76180340	15600	15600	15600	15600	10
486	20240708	130300	76024340	15600	15600	15600	15600	7
487	20240708	130200	75915140	15600	15600	15600	15600	9
488	20240708	130100	75774740	15600	15600	15600	15600	8
489	20240708	130000	75649940	15600	15600	15600	15600	7
490	20240708	125900	75540740	15600	15600	15600	15600	12
491	20240708	125800	75353540	15600	15600	15600	15600	7
492	20240708	125700	75244340	15600	15600	15600	15600	12
493	20240708	125600	75057140	15600	15600	15600	15600	11
494	20240708	125500	74885540	15600	15600	15600	15560	17
495	20240708	125400	74620740	15600	15600	15600	15600	10
496	20240708	125300	74464740	15600	15600	15600	15600	7
497	20240708	125200	74355540	15600	15600	15600	15600	12
498	20240708	125100	74168340	15600	15600	15600	15600	6
499	20240708	125000	74074740	15600	15600	15600	15600	8
500	20240708	124900	73949940	15600	15600	15600	15600	11
501	20240708	124800	73778340	15600	15600	15600	15600	7
502	20240708	124700	73669140	15600	15630	15630	15600	12
503	20240708	124600	73481670	15630	15630	15630	15630	7
504	20240708	124500	73372260	15630	15630	15630	15630	7
505	20240708	124400	73262850	15630	15630	15630	15630	11
506	20240708	124300	73090920	15630	15630	15630	15630	8
507	20240708	124200	72965880	15630	15630	15630	15630	12
508	20240708	124100	72778320	15630	15630	15630	15630	5
509	20240708	124000	72700170	15630	15630	15630	15630	6
510	20240708	123900	72606390	15630	15630	15630	15630	11
511	20240708	123800	72434460	15630	15630	15630	15630	7
512	20240708	123700	72325050	15630	15630	15630	15630	12
513	20240708	123600	72137490	15630	15630	15630	15630	7
514	20240708	123500	72028080	15630	15630	15630	15630	7
515	20240708	123400	71918670	15630	15630	15630	15630	10
516	20240708	123300	71762370	15630	15630	15630	15630	8
517	20240708	123200	71637330	15630	15630	15630	15630	12
518	20240708	123100	71449770	15630	15630	15630	15630	8
519	20240708	123000	71324730	15630	15630	15630	15630	8
520	20240708	122900	71199690	15630	15630	15630	15630	12
521	20240708	122800	71012130	15630	15630	15630	15630	7
522	20240708	122700	70902720	15630	15630	15630	15630	10
523	20240708	122600	70746420	15630	15630	15630	15630	7
524	20240708	122500	70637010	15630	15630	15630	15630	7
525	20240708	122400	70527600	15630	15630	15630	15630	9
526	20240708	122300	70386930	15630	15630	15630	15630	7
527	20240708	122200	70277520	15630	15630	15630	15630	12
528	20240708	122100	70089960	15630	15630	15630	15630	8
529	20240708	122000	69964920	15630	15620	15630	15620	7
530	20240708	121900	69855550	15620	15620	15620	15600	30
531	20240708	121800	69387350	15620	15620	15620	15620	7
532	20240708	121700	69278010	15620	15620	15620	15620	11
533	20240708	121600	69106190	15620	15620	15620	15620	8
534	20240708	121500	68981230	15620	15620	15620	15620	8
535	20240708	121400	68856270	15620	15620	15620	15620	11
536	20240708	121300	68684450	15620	15620	15620	15620	8
537	20240708	121200	68559490	15620	15620	15620	15620	11
538	20240708	121100	68387670	15620	15620	15620	15620	8
539	20240708	121000	68262710	15620	15620	15620	15620	8
540	20240708	120900	68137750	15620	15630	15630	15620	11
541	20240708	120800	67965900	15630	15630	15630	15630	7
542	20240708	120700	67856490	15630	15630	15630	15630	11
543	20240708	120600	67684560	15630	15630	15630	15630	6
544	20240708	120500	67590780	15630	15630	15630	15630	7
545	20240708	120400	67481370	15630	15630	15630	15630	10
546	20240708	120300	67325070	15630	15630	15630	15630	6
547	20240708	120200	67231290	15630	15630	15630	15630	10
548	20240708	120100	67074990	15630	15630	15630	15630	6
549	20240708	120000	66981210	15630	15630	15630	15630	8
550	20240708	115900	66856170	15630	15630	15630	15630	10
551	20240708	115800	66699870	15630	15630	15630	15630	6
552	20240708	115700	66606090	15630	15630	15630	15630	12
553	20240708	115600	66418530	15630	15630	15630	15630	7
554	20240708	115500	66309120	15630	15630	15630	15630	8
555	20240708	115400	66184080	15630	15620	15630	15620	11
556	20240708	115300	66012160	15620	15620	15620	15620	8
557	20240708	115200	65887200	15620	15620	15620	15620	11
558	20240708	115100	65715380	15620	15620	15620	15620	5
559	20240708	115000	65637280	15620	15620	15620	15620	8
560	20240708	114900	65512320	15620	15620	15620	15620	11
561	20240708	114800	65340500	15620	15620	15620	15620	6
562	20240708	114700	65246780	15620	15620	15620	15620	12
563	20240708	114600	65059340	15620	15620	15620	15620	7
564	20240708	114500	64950000	15620	15620	15620	15620	7
565	20240708	114400	64840660	15620	15630	15630	15620	12
566	20240708	114300	64653150	15630	15630	15630	15630	5
567	20240708	114200	64575000	15630	15630	15630	15630	11
568	20240708	114100	64403070	15630	15630	15630	15630	6
569	20240708	114000	64309290	15630	15630	15630	15630	8
570	20240708	113900	64184250	15630	15630	15630	15630	11
571	20240708	113800	64012320	15630	15630	15630	15630	7
572	20240708	113700	63902910	15630	15630	15630	15630	9
573	20240708	113600	63762240	15630	15630	15630	15630	8
574	20240708	113500	63637200	15630	15630	15630	15630	7
575	20240708	113400	63527790	15630	15630	15630	15630	10
576	20240708	113300	63371490	15630	15630	15630	15630	8
577	20240708	113200	63246450	15630	15630	15630	15630	9
578	20240708	113100	63105780	15630	15630	15630	15630	8
579	20240708	113000	62980740	15630	15630	15630	15630	6
580	20240708	112900	62886960	15630	15630	15630	15630	11
581	20240708	112800	62715030	15630	15630	15630	15630	8
582	20240708	112700	62589990	15630	15630	15630	15600	17
583	20240708	112600	62324490	15630	15630	15630	15630	7
584	20240708	112500	62215080	15630	15630	15630	15630	7
585	20240708	112400	62105670	15630	15630	15630	15630	11
586	20240708	112300	61933740	15630	15630	15630	15630	8
587	20240708	112200	61808700	15630	15630	15630	15630	11
588	20240708	112100	61636770	15630	15630	15630	15630	6
589	20240708	112000	61542990	15630	15630	15630	15630	8
590	20240708	111900	61417950	15630	15630	15630	15630	11
591	20240708	111800	61246020	15630	15630	15630	15630	8
592	20240708	111700	61120980	15630	15630	15630	15630	11
593	20240708	111600	60949050	15630	15630	15630	15630	6
594	20240708	111500	60855270	15630	15630	15630	15630	7
595	20240708	111400	60745860	15630	15630	15630	15630	10
596	20240708	111300	60589560	15630	15630	15630	15630	8
597	20240708	111200	60464520	15630	15630	15630	15630	8
598	20240708	111100	60339480	15630	15630	15630	15630	7
599	20240708	111000	60230070	15630	15630	15630	15630	7
600	20240708	110900	60120660	15630	15630	15630	15630	11
601	20240708	110800	59948730	15630	15630	15630	15630	7
602	20240708	110700	59839320	15630	15630	15630	15630	8
603	20240708	110600	59714280	15630	15630	15630	15630	8
604	20240708	110500	59589240	15630	15630	15630	15630	8
605	20240708	110400	59464200	15630	15550	15630	15550	7
606	20240708	110300	59354950	15630	15540	15630	15540	137
607	20240708	110200	57218400	15550	15580	15580	15550	50
608	20240708	110100	56440360	15530	15530	15530	15530	0
609	20240708	110000	56440360	15530	15630	15630	15530	103
610	20240708	105900	54840220	15630	15630	15630	15630	10
611	20240708	105800	54683920	15630	15630	15630	15630	8
612	20240708	105700	54558880	15630	15630	15630	15630	10
613	20240708	105600	54402580	15630	15630	15630	15630	5
614	20240708	105500	54324430	15630	15630	15630	15630	8
615	20240708	105400	54199390	15630	15630	15630	15630	11
616	20240708	105300	54027460	15630	15630	15630	15630	8
617	20240708	105200	53902420	15630	15630	15630	15630	9
618	20240708	105100	53761750	15630	15630	15630	15630	7
619	20240708	105000	53652340	15630	15630	15630	15630	8
620	20240708	104900	53527300	15630	15630	15630	15630	9
621	20240708	104800	53386630	15630	15630	15630	15630	8
622	20240708	104700	53261590	15630	15630	15630	15630	11
623	20240708	104600	53089660	15630	15630	15630	15630	6
624	20240708	104500	52995880	15630	15630	15630	15630	106
625	20240708	104400	51339100	15630	15630	15630	15630	12
626	20240708	104300	51151540	15630	15630	15630	15630	7
627	20240708	104200	51042130	15630	15630	15630	15630	11
628	20240708	104100	50870200	15630	15630	15630	15630	7
629	20240708	104000	50760790	15630	15630	15630	15630	8
630	20240708	103900	50635750	15630	15630	15630	15630	11
631	20240708	103800	50463820	15630	15630	15630	15630	8
632	20240708	103700	50338780	15630	15620	15630	15620	11
633	20240708	103600	50166860	15590	15590	15590	15590	10
634	20240708	103500	50010960	15540	15630	15630	15540	3
635	20240708	103400	49964160	15630	15630	15630	15630	10
636	20240708	103300	49807860	15630	15630	15630	15630	6
637	20240708	103200	49714080	15620	15620	15620	15620	10
638	20240708	103100	49557880	15620	15620	15620	15620	7
639	20240708	103000	49448540	15620	15620	15620	15620	7
640	20240708	102900	49339200	15620	15620	15620	15620	12
641	20240708	102800	49151760	15620	15620	15620	15620	7
642	20240708	102700	49042420	15620	15620	15620	15620	11
643	20240708	102600	48870600	15620	15620	15620	15620	7
644	20240708	102500	48761260	15620	15620	15620	15620	12
645	20240708	102400	48573820	15620	15620	15620	15620	11
646	20240708	102300	48402000	15620	15620	15620	15620	8
647	20240708	102200	48277040	15620	15560	15620	15560	11
648	20240708	102100	48105490	15560	15560	15560	15560	7
649	20240708	102000	47996570	15560	15560	15560	15560	7
650	20240708	101900	47887650	15560	15530	15560	15530	48
651	20240708	101800	47141970	15530	15530	15530	15530	8
652	20240708	101700	47017730	15530	15530	15530	15530	11
653	20240708	101600	46846900	15530	15530	15530	15530	6
654	20240708	101500	46753720	15560	15560	15560	15500	1455
655	20240708	101400	24188040	15630	15630	15630	15630	10
656	20240708	101300	24031740	15630	15630	15630	15630	7
657	20240708	101200	23922330	15630	15630	15630	15630	10
658	20240708	101100	23766030	15630	15630	15630	15630	8
659	20240708	101000	23640990	15630	15630	15630	15630	11
660	20240708	100900	23469060	15630	15630	15630	15630	13
661	20240708	100800	23265870	15630	15620	15630	15620	6
662	20240708	100700	23172140	15620	15590	15620	15590	12
663	20240708	100600	22984910	15590	15590	15590	15590	56
664	20240708	100500	22111870	15590	15590	15590	15590	8
665	20240708	100400	21987150	15590	15590	15590	15590	11
666	20240708	100300	21815660	15590	15590	15590	15590	7
667	20240708	100200	21706530	15590	15590	15590	15590	10
668	20240708	100100	21550630	15590	15590	15590	15590	8
669	20240708	100000	21425910	15590	15590	15590	15590	10
670	20240708	095900	21270010	15590	15590	15590	15590	12
671	20240708	095800	21082930	15590	15590	15590	15590	7
672	20240708	095700	20973800	15590	15590	15590	15590	10
673	20240708	095600	20817900	15590	15590	15590	15590	7
674	20240708	095500	20708770	15590	15590	15590	15590	8
675	20240708	095400	20584050	15590	15590	15590	15590	10
676	20240708	095300	20428150	15590	15590	15590	15590	8
677	20240708	095200	20303430	15590	15590	15590	15590	12
678	20240708	095100	20116350	15590	15620	15620	15590	65
679	20240708	095000	19102760	15620	15620	15620	15620	7
680	20240708	094900	18993420	15620	15620	15620	15620	10
681	20240708	094800	18837220	15620	15620	15620	15620	7
682	20240708	094700	18727880	15620	15620	15620	15620	11
683	20240708	094600	18556060	15620	15620	15620	15620	8
684	20240708	094500	18431100	15620	15620	15620	15620	7
685	20240708	094400	18321760	15620	15620	15620	15620	11
686	20240708	094300	18149940	15620	15620	15620	15620	6
687	20240708	094200	18056220	15620	15620	15620	15620	9
688	20240708	094100	17915640	15620	15620	15620	15620	8
689	20240708	094000	17790680	15620	15590	15620	15590	317
690	20240708	093900	12847920	15590	15590	15590	15590	10
691	20240708	093800	12692020	15590	15590	15590	15590	8
692	20240708	093700	12567300	15590	15590	15590	15590	11
693	20240708	093600	12395810	15590	15590	15590	15590	8
694	20240708	093500	12271090	15590	15560	15590	15560	10
695	20240708	093400	12115250	15510	15560	15560	15510	50
696	20240708	093300	11339250	15560	15560	15560	15560	7
697	20240708	093200	11230330	15560	15520	15560	15520	9
698	20240708	093100	11090450	15560	15560	15560	15560	7
699	20240708	093000	10981530	15510	15560	15560	15510	161
700	20240708	092900	8482420	15560	15560	15560	15560	10
701	20240708	092800	8326820	15560	15560	15560	15560	7
702	20240708	092700	8217900	15560	15560	15560	15560	15
703	20240708	092600	7984500	15550	15600	15600	15550	8
704	20240708	092500	7859870	15600	15600	15600	15600	6
705	20240708	092400	7766270	15600	15600	15600	15600	11
706	20240708	092300	7594670	15600	15600	15600	15600	7
707	20240708	092200	7485470	15620	15620	15620	15620	10
708	20240708	092100	7329270	15620	15620	15620	15620	8
709	20240708	092000	7204310	15620	15630	15630	15620	8
710	20240708	091900	7079310	15630	15630	15630	15630	11
711	20240708	091800	6907380	15630	15630	15630	15630	8
712	20240708	091700	6782340	15630	15640	15640	15630	10
713	20240708	091600	6626010	15640	15630	15640	15630	8
714	20240708	091500	6500940	15630	15640	15640	15630	7
715	20240708	091400	6391500	15640	15630	15640	15630	11
716	20240708	091300	6219470	15630	15630	15630	15630	6
717	20240708	091200	6125690	15630	15630	15630	15630	10
718	20240708	091100	5969390	15630	15630	15630	15630	8
719	20240708	091000	5844350	15630	15640	15640	15630	7
720	20240708	090900	5734900	15640	15640	15640	15640	5
721	20240708	090800	5656700	15500	15650	15650	15500	246
722	20240708	090700	1841650	15650	15650	15650	15650	10
723	20240708	090600	1685150	15650	15650	15650	15650	9
724	20240708	090500	1544300	15650	15650	15650	15610	9
725	20240708	090400	1403490	15650	15640	15650	15510	55
726	20240708	090300	548460	15660	15590	15660	15590	6
727	20240708	090200	454850	15680	15680	15680	15670	12
728	20240708	090100	266750	15690	15700	15700	15690	11
729	20240708	090000	94090	15650	15770	15770	15600	6