KissMeData/264450/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	210800	137750620	15420	15420	15420	15420	219
3	20240710	210700	137750620	15420	15420	15420	15420	0
4	20240710	210600	137750620	15420	15420	15420	15420	0
5	20240710	210500	137750620	15420	15420	15420	15420	0
6	20240710	210400	137750620	15420	15420	15420	15420	0
7	20240710	210300	137750620	15420	15420	15420	15420	0
8	20240710	210200	137750620	15420	15420	15420	15420	0
9	20240710	210100	137750620	15420	15420	15420	15420	0
10	20240710	210000	137750620	15420	15420	15420	15420	0
11	20240710	205900	137750620	15420	15420	15420	15420	0
12	20240710	205800	137750620	15420	15420	15420	15420	0
13	20240710	205700	137750620	15420	15420	15420	15420	0
14	20240710	205600	137750620	15420	15420	15420	15420	0
15	20240710	205500	137750620	15420	15420	15420	15420	0
16	20240710	205400	137750620	15420	15420	15420	15420	0
17	20240710	205300	137750620	15420	15420	15420	15420	0
18	20240710	205200	137750620	15420	15420	15420	15420	0
19	20240710	205100	137750620	15420	15420	15420	15420	0
20	20240710	205000	137750620	15420	15420	15420	15420	0
21	20240710	204900	137750620	15420	15420	15420	15420	0
22	20240710	204800	137750620	15420	15420	15420	15420	0
23	20240710	204700	137750620	15420	15420	15420	15420	0
24	20240710	204600	137750620	15420	15420	15420	15420	0
25	20240710	204500	137750620	15420	15420	15420	15420	0
26	20240710	204400	137750620	15420	15420	15420	15420	0
27	20240710	204300	137750620	15420	15420	15420	15420	0
28	20240710	204200	137750620	15420	15420	15420	15420	0
29	20240710	204100	137750620	15420	15420	15420	15420	0
30	20240710	204000	137750620	15420	15420	15420	15420	0
31	20240710	203900	137750620	15420	15420	15420	15420	0
32	20240710	203800	137750620	15420	15420	15420	15420	219
33	20240710	203700	137750620	15420	15420	15420	15420	0
34	20240710	203600	137750620	15420	15420	15420	15420	0
35	20240710	203500	137750620	15420	15420	15420	15420	0
36	20240710	203400	137750620	15420	15420	15420	15420	0
37	20240710	203300	137750620	15420	15420	15420	15420	0
38	20240710	203200	137750620	15420	15420	15420	15420	0
39	20240710	203100	137750620	15420	15420	15420	15420	0
40	20240710	203000	137750620	15420	15420	15420	15420	0
41	20240710	202900	137750620	15420	15420	15420	15420	0
42	20240710	202800	137750620	15420	15420	15420	15420	0
43	20240710	202700	137750620	15420	15420	15420	15420	0
44	20240710	202600	137750620	15420	15420	15420	15420	0
45	20240710	202500	137750620	15420	15420	15420	15420	0
46	20240710	202400	137750620	15420	15420	15420	15420	0
47	20240710	202300	137750620	15420	15420	15420	15420	0
48	20240710	202200	137750620	15420	15420	15420	15420	0
49	20240710	202100	137750620	15420	15420	15420	15420	0
50	20240710	202000	137750620	15420	15420	15420	15420	0
51	20240710	201900	137750620	15420	15420	15420	15420	0
52	20240710	201800	137750620	15420	15420	15420	15420	0
53	20240710	201700	137750620	15420	15420	15420	15420	0
54	20240710	201600	137750620	15420	15420	15420	15420	0
55	20240710	201500	137750620	15420	15420	15420	15420	0
56	20240710	201400	137750620	15420	15420	15420	15420	0
57	20240710	201300	137750620	15420	15420	15420	15420	0
58	20240710	201200	137750620	15420	15420	15420	15420	0
59	20240710	201100	137750620	15420	15420	15420	15420	0
60	20240710	201000	137750620	15420	15420	15420	15420	0
61	20240710	200900	137750620	15420	15420	15420	15420	0
62	20240710	200800	137750620	15420	15420	15420	15420	219
63	20240710	200700	137750620	15420	15420	15420	15420	0
64	20240710	200600	137750620	15420	15420	15420	15420	0
65	20240710	200500	137750620	15420	15420	15420	15420	0
66	20240710	200400	137750620	15420	15420	15420	15420	0
67	20240710	200300	137750620	15420	15420	15420	15420	0
68	20240710	200200	137750620	15420	15420	15420	15420	0
69	20240710	200100	137750620	15420	15420	15420	15420	0
70	20240710	200000	137750620	15420	15420	15420	15420	0
71	20240710	195900	137750620	15420	15420	15420	15420	0
72	20240710	195800	137750620	15420	15420	15420	15420	0
73	20240710	195700	137750620	15420	15420	15420	15420	0
74	20240710	195600	137750620	15420	15420	15420	15420	0
75	20240710	195500	137750620	15420	15420	15420	15420	0
76	20240710	195400	137750620	15420	15420	15420	15420	0
77	20240710	195300	137750620	15420	15420	15420	15420	0
78	20240710	195200	137750620	15420	15420	15420	15420	0
79	20240710	195100	137750620	15420	15420	15420	15420	0
80	20240710	195000	137750620	15420	15420	15420	15420	0
81	20240710	194900	137750620	15420	15420	15420	15420	0
82	20240710	194800	137750620	15420	15420	15420	15420	0
83	20240710	194700	137750620	15420	15420	15420	15420	0
84	20240710	194600	137750620	15420	15420	15420	15420	0
85	20240710	194500	137750620	15420	15420	15420	15420	0
86	20240710	194400	137750620	15420	15420	15420	15420	0
87	20240710	194300	137750620	15420	15420	15420	15420	0
88	20240710	194200	137750620	15420	15420	15420	15420	0
89	20240710	194100	137750620	15420	15420	15420	15420	0
90	20240710	194000	137750620	15420	15420	15420	15420	0
91	20240710	193900	137750620	15420	15420	15420	15420	0
92	20240710	193800	137750620	15420	15420	15420	15420	219
93	20240710	193700	137750620	15420	15420	15420	15420	0
94	20240710	193600	137750620	15420	15420	15420	15420	0
95	20240710	193500	137750620	15420	15420	15420	15420	0
96	20240710	193400	137750620	15420	15420	15420	15420	0
97	20240710	193300	137750620	15420	15420	15420	15420	0
98	20240710	193200	137750620	15420	15420	15420	15420	0
99	20240710	193100	137750620	15420	15420	15420	15420	0
100	20240710	193000	137750620	15420	15420	15420	15420	0
101	20240710	192900	137750620	15420	15420	15420	15420	0
102	20240710	192800	137750620	15420	15420	15420	15420	0
103	20240710	192700	137750620	15420	15420	15420	15420	0
104	20240710	192600	137750620	15420	15420	15420	15420	0
105	20240710	192500	137750620	15420	15420	15420	15420	0
106	20240710	192400	137750620	15420	15420	15420	15420	0
107	20240710	192300	137750620	15420	15420	15420	15420	0
108	20240710	192200	137750620	15420	15420	15420	15420	0
109	20240710	192100	137750620	15420	15420	15420	15420	0
110	20240710	192000	137750620	15420	15420	15420	15420	0
111	20240710	191900	137750620	15420	15420	15420	15420	0
112	20240710	191800	137750620	15420	15420	15420	15420	0
113	20240710	191700	137750620	15420	15420	15420	15420	0
114	20240710	191600	137750620	15420	15420	15420	15420	0
115	20240710	191500	137750620	15420	15420	15420	15420	0
116	20240710	191400	137750620	15420	15420	15420	15420	0
117	20240710	191300	137750620	15420	15420	15420	15420	0
118	20240710	191200	137750620	15420	15420	15420	15420	0
119	20240710	191100	137750620	15420	15420	15420	15420	0
120	20240710	191000	137750620	15420	15420	15420	15420	0
121	20240710	190900	137750620	15420	15420	15420	15420	0
122	20240710	190800	137750620	15420	15420	15420	15420	219
123	20240710	190700	137750620	15420	15420	15420	15420	0
124	20240710	190600	137750620	15420	15420	15420	15420	0
125	20240710	190500	137750620	15420	15420	15420	15420	0
126	20240710	190400	137750620	15420	15420	15420	15420	0
127	20240710	190300	137750620	15420	15420	15420	15420	0
128	20240710	190200	137750620	15420	15420	15420	15420	0
129	20240710	190100	137750620	15420	15420	15420	15420	0
130	20240710	190000	137750620	15420	15420	15420	15420	0
131	20240710	185900	137750620	15420	15420	15420	15420	0
132	20240710	185800	137750620	15420	15420	15420	15420	0
133	20240710	185700	137750620	15420	15420	15420	15420	0
134	20240710	185600	137750620	15420	15420	15420	15420	0
135	20240710	185500	137750620	15420	15420	15420	15420	0
136	20240710	185400	137750620	15420	15420	15420	15420	0
137	20240710	185300	137750620	15420	15420	15420	15420	0
138	20240710	185200	137750620	15420	15420	15420	15420	0
139	20240710	185100	137750620	15420	15420	15420	15420	0
140	20240710	185000	137750620	15420	15420	15420	15420	0
141	20240710	184900	137750620	15420	15420	15420	15420	0
142	20240710	184800	137750620	15420	15420	15420	15420	0
143	20240710	184700	137750620	15420	15420	15420	15420	0
144	20240710	184600	137750620	15420	15420	15420	15420	0
145	20240710	184500	137750620	15420	15420	15420	15420	0
146	20240710	184400	137750620	15420	15420	15420	15420	0
147	20240710	184300	137750620	15420	15420	15420	15420	0
148	20240710	184200	137750620	15420	15420	15420	15420	0
149	20240710	184100	137750620	15420	15420	15420	15420	0
150	20240710	184000	137750620	15420	15420	15420	15420	0
151	20240710	183900	137750620	15420	15420	15420	15420	0
152	20240710	183800	137750620	15420	15420	15420	15420	219
153	20240710	183700	137750620	15420	15420	15420	15420	0
154	20240710	183600	137750620	15420	15420	15420	15420	0
155	20240710	183500	137750620	15420	15420	15420	15420	0
156	20240710	183400	137750620	15420	15420	15420	15420	0
157	20240710	183300	137750620	15420	15420	15420	15420	0
158	20240710	183200	137750620	15420	15420	15420	15420	0
159	20240710	183100	137750620	15420	15420	15420	15420	0
160	20240710	183000	137750620	15420	15420	15420	15420	0
161	20240710	182900	137750620	15420	15420	15420	15420	0
162	20240710	182800	137750620	15420	15420	15420	15420	0
163	20240710	182700	137750620	15420	15420	15420	15420	0
164	20240710	182600	137750620	15420	15420	15420	15420	0
165	20240710	182500	137750620	15420	15420	15420	15420	0
166	20240710	182400	137750620	15420	15420	15420	15420	0
167	20240710	182300	137750620	15420	15420	15420	15420	0
168	20240710	182200	137750620	15420	15420	15420	15420	0
169	20240710	182100	137750620	15420	15420	15420	15420	0
170	20240710	182000	137750620	15420	15420	15420	15420	0
171	20240710	181900	137750620	15420	15420	15420	15420	0
172	20240710	181800	137750620	15420	15420	15420	15420	0
173	20240710	181700	137750620	15420	15420	15420	15420	0
174	20240710	181600	137750620	15420	15420	15420	15420	0
175	20240710	181500	137750620	15420	15420	15420	15420	0
176	20240710	181400	137750620	15420	15420	15420	15420	0
177	20240710	181300	137750620	15420	15420	15420	15420	0
178	20240710	181200	137750620	15420	15420	15420	15420	0
179	20240710	181100	137750620	15420	15420	15420	15420	0
180	20240710	181000	137750620	15420	15420	15420	15420	0
181	20240710	180900	137750620	15420	15420	15420	15420	0
182	20240710	180800	137750620	15420	15420	15420	15420	219
183	20240710	180700	137750620	15420	15420	15420	15420	0
184	20240710	180600	137750620	15420	15420	15420	15420	0
185	20240710	180500	137750620	15420	15420	15420	15420	0
186	20240710	180400	137750620	15420	15420	15420	15420	0
187	20240710	180300	137750620	15420	15420	15420	15420	0
188	20240710	180200	137750620	15420	15420	15420	15420	0
189	20240710	180100	137750620	15420	15420	15420	15420	0
190	20240710	180000	137750620	15420	15420	15420	15420	0
191	20240710	175900	137750620	15420	15420	15420	15420	0
192	20240710	175800	137750620	15420	15420	15420	15420	0
193	20240710	175700	137750620	15420	15420	15420	15420	0
194	20240710	175600	137750620	15420	15420	15420	15420	0
195	20240710	175500	137750620	15420	15420	15420	15420	0
196	20240710	175400	137750620	15420	15420	15420	15420	0
197	20240710	175300	137750620	15420	15420	15420	15420	0
198	20240710	175200	137750620	15420	15420	15420	15420	0
199	20240710	175100	137750620	15420	15420	15420	15420	0
200	20240710	175000	137750620	15420	15420	15420	15420	0
201	20240710	174900	137750620	15420	15420	15420	15420	0
202	20240710	174800	137750620	15420	15420	15420	15420	0
203	20240710	174700	137750620	15420	15420	15420	15420	0
204	20240710	174600	137750620	15420	15420	15420	15420	0
205	20240710	174500	137750620	15420	15420	15420	15420	0
206	20240710	174400	137750620	15420	15420	15420	15420	0
207	20240710	174300	137750620	15420	15420	15420	15420	0
208	20240710	174200	137750620	15420	15420	15420	15420	0
209	20240710	174100	137750620	15420	15420	15420	15420	0
210	20240710	174000	137750620	15420	15420	15420	15420	0
211	20240710	173900	137750620	15420	15420	15420	15420	0
212	20240710	173800	137750620	15420	15420	15420	15420	219
213	20240710	173700	137750620	15420	15420	15420	15420	0
214	20240710	173600	137750620	15420	15420	15420	15420	0
215	20240710	173500	137750620	15420	15420	15420	15420	0
216	20240710	173400	137750620	15420	15420	15420	15420	0
217	20240710	173300	137750620	15420	15420	15420	15420	0
218	20240710	173200	137750620	15420	15420	15420	15420	0
219	20240710	173100	137750620	15420	15420	15420	15420	0
220	20240710	173000	137750620	15420	15420	15420	15420	0
221	20240710	172900	137750620	15420	15420	15420	15420	0
222	20240710	172800	137750620	15420	15420	15420	15420	0
223	20240710	172700	137750620	15420	15420	15420	15420	0
224	20240710	172600	137750620	15420	15420	15420	15420	0
225	20240710	172500	137750620	15420	15420	15420	15420	0
226	20240710	172400	137750620	15420	15420	15420	15420	0
227	20240710	172300	137750620	15420	15420	15420	15420	0
228	20240710	172200	137750620	15420	15420	15420	15420	0
229	20240710	172100	137750620	15420	15420	15420	15420	0
230	20240710	172000	137750620	15420	15420	15420	15420	0
231	20240710	171900	137750620	15420	15420	15420	15420	0
232	20240710	171800	137750620	15420	15420	15420	15420	0
233	20240710	171700	137750620	15420	15420	15420	15420	0
234	20240710	171600	137750620	15420	15420	15420	15420	0
235	20240710	171500	137750620	15420	15420	15420	15420	0
236	20240710	171400	137750620	15420	15420	15420	15420	0
237	20240710	171300	137750620	15420	15420	15420	15420	0
238	20240710	171200	137750620	15420	15420	15420	15420	0
239	20240710	171100	137750620	15420	15420	15420	15420	0
240	20240710	171000	137750620	15420	15420	15420	15420	0
241	20240710	170900	137750620	15420	15420	15420	15420	0
242	20240710	170800	137750620	15420	15420	15420	15420	219
243	20240710	170700	137750620	15420	15420	15420	15420	0
244	20240710	170600	137750620	15420	15420	15420	15420	0
245	20240710	170500	137750620	15420	15420	15420	15420	0
246	20240710	170400	137750620	15420	15420	15420	15420	0
247	20240710	170300	137750620	15420	15420	15420	15420	0
248	20240710	170200	137750620	15420	15420	15420	15420	0
249	20240710	170100	137750620	15420	15420	15420	15420	0
250	20240710	170000	137750620	15420	15420	15420	15420	0
251	20240710	165900	137750620	15420	15420	15420	15420	0
252	20240710	165800	137750620	15420	15420	15420	15420	0
253	20240710	165700	137750620	15420	15420	15420	15420	0
254	20240710	165600	137750620	15420	15420	15420	15420	0
255	20240710	165500	137750620	15420	15420	15420	15420	0
256	20240710	165400	137750620	15420	15420	15420	15420	0
257	20240710	165300	137750620	15420	15420	15420	15420	0
258	20240710	165200	137750620	15420	15420	15420	15420	0
259	20240710	165100	137750620	15420	15420	15420	15420	0
260	20240710	165000	137750620	15420	15420	15420	15420	0
261	20240710	164900	137750620	15420	15420	15420	15420	0
262	20240710	164800	137750620	15420	15420	15420	15420	0
263	20240710	164700	137750620	15420	15420	15420	15420	0
264	20240710	164600	137750620	15420	15420	15420	15420	0
265	20240710	164500	137750620	15420	15420	15420	15420	0
266	20240710	164400	137750620	15420	15420	15420	15420	0
267	20240710	164300	137750620	15420	15420	15420	15420	0
268	20240710	164200	137750620	15420	15420	15420	15420	0
269	20240710	164100	137750620	15420	15420	15420	15420	0
270	20240710	164000	137750620	15420	15420	15420	15420	0
271	20240710	163900	137750620	15420	15420	15420	15420	0
272	20240710	163800	137750620	15420	15420	15420	15420	219
273	20240710	163700	137750620	15420	15420	15420	15420	0
274	20240710	163600	137750620	15420	15420	15420	15420	0
275	20240710	163500	137750620	15420	15420	15420	15420	0
276	20240710	163400	137750620	15420	15420	15420	15420	0
277	20240710	163300	137750620	15420	15420	15420	15420	0
278	20240710	163200	137750620	15420	15420	15420	15420	0
279	20240710	163100	137750620	15420	15420	15420	15420	0
280	20240710	163000	137750620	15420	15420	15420	15420	0
281	20240710	162900	137750620	15420	15420	15420	15420	0
282	20240710	162800	137750620	15420	15420	15420	15420	0
283	20240710	162700	137750620	15420	15420	15420	15420	0
284	20240710	162600	137750620	15420	15420	15420	15420	0
285	20240710	162500	137750620	15420	15420	15420	15420	0
286	20240710	162400	137750620	15420	15420	15420	15420	0
287	20240710	162300	137750620	15420	15420	15420	15420	0
288	20240710	162200	137750620	15420	15420	15420	15420	0
289	20240710	162100	137750620	15420	15420	15420	15420	0
290	20240710	162000	137750620	15420	15420	15420	15420	0
291	20240710	161900	137750620	15420	15420	15420	15420	0
292	20240710	161800	137750620	15420	15420	15420	15420	0
293	20240710	161700	137750620	15420	15420	15420	15420	0
294	20240710	161600	137750620	15420	15420	15420	15420	0
295	20240710	161500	137750620	15420	15420	15420	15420	0
296	20240710	161400	137750620	15420	15420	15420	15420	0
297	20240710	161300	137750620	15420	15420	15420	15420	0
298	20240710	161200	137750620	15420	15420	15420	15420	0
299	20240710	161100	137750620	15420	15420	15420	15420	0
300	20240710	161000	137750620	15420	15420	15420	15420	0
301	20240710	160900	137750620	15420	15420	15420	15420	0
302	20240710	160800	137750620	15420	15420	15420	15420	219
303	20240710	160700	137750620	15420	15420	15420	15420	0
304	20240710	160600	137750620	15420	15420	15420	15420	0
305	20240710	160500	137750620	15420	15420	15420	15420	0
306	20240710	160400	137750620	15420	15420	15420	15420	0
307	20240710	160300	137750620	15420	15420	15420	15420	0
308	20240710	160200	137750620	15420	15420	15420	15420	0
309	20240710	160100	137750620	15420	15420	15420	15420	0
310	20240710	160000	137750620	15420	15420	15420	15420	0
311	20240710	155900	137750620	15420	15420	15420	15420	0
312	20240710	155800	137750620	15420	15420	15420	15420	0
313	20240710	155700	137750620	15420	15420	15420	15420	0
314	20240710	155600	137750620	15420	15420	15420	15420	0
315	20240710	155500	137750620	15420	15420	15420	15420	0
316	20240710	155400	137750620	15420	15420	15420	15420	0
317	20240710	155300	137750620	15420	15420	15420	15420	0
318	20240710	155200	137750620	15420	15420	15420	15420	0
319	20240710	155100	137750620	15420	15420	15420	15420	0
320	20240710	155000	137750620	15420	15420	15420	15420	0
321	20240710	154900	137750620	15420	15420	15420	15420	0
322	20240710	154800	137750620	15420	15420	15420	15420	0
323	20240710	154700	137750620	15420	15420	15420	15420	0
324	20240710	154600	137750620	15420	15420	15420	15420	0
325	20240710	154500	137750620	15420	15420	15420	15420	0
326	20240710	154400	137750620	15420	15420	15420	15420	0
327	20240710	154300	137750620	15420	15420	15420	15420	0
328	20240710	154200	137750620	15420	15420	15420	15420	0
329	20240710	154100	137750620	15420	15420	15420	15420	0
330	20240710	154000	137750620	15420	15420	15420	15420	0
331	20240710	153900	137750620	15420	15420	15420	15420	0
332	20240710	153800	137750620	15420	15420	15420	15420	219
333	20240710	153700	137750620	15420	15420	15420	15420	0
334	20240710	153600	137750620	15420	15420	15420	15420	0
335	20240710	153500	137750620	15420	15420	15420	15420	0
336	20240710	153400	137750620	15420	15420	15420	15420	0
337	20240710	153300	137750620	15420	15420	15420	15420	0
338	20240710	153200	137750620	15420	15420	15420	15420	0
339	20240710	153100	137750620	15420	15420	15420	15420	0
340	20240710	153000	137750620	15420	15420	15420	15420	219
341	20240710	152900	134373640	15420	15420	15420	15420	0
342	20240710	152800	134373640	15420	15420	15420	15420	0
343	20240710	152700	134373640	15420	15420	15420	15420	0
344	20240710	152600	134373640	15420	15420	15420	15420	0
345	20240710	152500	134373640	15420	15420	15420	15420	0
346	20240710	152400	134373640	15420	15420	15420	15420	0
347	20240710	152300	134373640	15420	15420	15420	15420	0
348	20240710	152200	134373640	15420	15420	15420	15420	0
349	20240710	152100	134373640	15420	15420	15420	15420	0
350	20240710	152000	134373640	15420	15420	15420	15420	0
351	20240710	151900	134373640	15420	15420	15420	15410	17
352	20240710	151800	134111610	15420	15420	15420	15420	10
353	20240710	151700	133957410	15390	15390	15390	15390	131
354	20240710	151600	131941320	15420	15420	15420	15420	0
355	20240710	151500	131941320	15420	15420	15420	15420	0
356	20240710	151400	131941320	15420	15420	15420	15420	0
357	20240710	151300	131941320	15420	15400	15420	15400	11
358	20240710	151200	131771900	15400	15400	15400	15400	0
359	20240710	151100	131771900	15400	15400	15400	15400	0
360	20240710	151000	131771900	15400	15410	15410	15400	231
361	20240710	150900	128213660	15420	15420	15420	15420	0
362	20240710	150800	128213660	15420	15410	15420	15410	3
363	20240710	150700	128167420	15420	15420	15420	15420	1
364	20240710	150600	128152000	15420	15420	15420	15420	0
365	20240710	150500	128152000	15420	15420	15420	15420	0
366	20240710	150400	128152000	15420	15420	15420	15420	0
367	20240710	150300	128152000	15420	15410	15420	15410	2
368	20240710	150200	128121170	15420	15420	15420	15420	0
369	20240710	150100	128121170	15420	15420	15420	15420	0
370	20240710	150000	128121170	15420	15420	15420	15420	0
371	20240710	145900	128121170	15420	15420	15420	15420	0
372	20240710	145800	128121170	15420	15420	15420	15420	0
373	20240710	145700	128121170	15420	15420	15420	15420	0
374	20240710	145600	128121170	15420	15420	15420	15420	2
375	20240710	145500	128090330	15420	15420	15420	15420	138
376	20240710	145400	125962370	15420	15420	15420	15420	0
377	20240710	145300	125962370	15420	15420	15420	15420	0
378	20240710	145200	125962370	15420	15420	15420	15420	20
379	20240710	145100	125653970	15420	15430	15430	15420	89
380	20240710	145000	124281580	15430	15430	15430	15430	4
381	20240710	144900	124219860	15430	15430	15430	15430	4
382	20240710	144800	124158140	15430	15430	15430	15430	8
383	20240710	144700	124034700	15430	15430	15430	15430	8
384	20240710	144600	123911260	15430	15420	15430	15420	24
385	20240710	144500	123541140	15420	15420	15420	15420	49
386	20240710	144400	122785560	15420	15420	15420	15420	8
387	20240710	144300	122662200	15420	15420	15420	15420	4
388	20240710	144200	122600520	15420	15410	15420	15410	85
389	20240710	144100	121290590	15410	15410	15410	15410	109
390	20240710	144000	119610900	15410	15410	15410	15410	329
391	20240710	143900	114541010	15410	15400	15410	15400	161
392	20240710	143800	112061570	15400	15380	15400	15380	346
393	20240710	143700	106737090	15370	15360	15370	15360	131
394	20240710	143600	104724300	15370	15370	15370	15360	78
395	20240710	143500	103526140	15370	15370	15370	15370	5
396	20240710	143400	103449290	15310	15380	15380	15310	670
397	20240710	143300	93173630	15380	15380	15380	15380	4
398	20240710	143200	93112110	15380	15380	15380	15380	8
399	20240710	143100	92989070	15380	15380	15380	15380	8
400	20240710	143000	92866030	15380	15380	15380	15380	4
401	20240710	142900	92804510	15380	15380	15380	15380	8
402	20240710	142800	92681470	15380	15380	15380	15380	8
403	20240710	142700	92558430	15380	15380	15380	15380	13
404	20240710	142600	92358490	15380	15380	15380	15380	4
405	20240710	142500	92296970	15380	15380	15380	15380	9
406	20240710	142400	92158550	15380	15380	15380	15380	8
407	20240710	142300	92035510	15380	15380	15380	15380	4
408	20240710	142200	91973990	15390	15390	15390	15370	108
409	20240710	142100	90313870	15390	15390	15390	15390	8
410	20240710	142000	90190750	15390	15390	15390	15390	55
411	20240710	141900	89344300	15390	15390	15390	15390	5
412	20240710	141800	89267350	15390	15390	15390	15390	8
413	20240710	141700	89144230	15390	15390	15390	15380	10
414	20240710	141600	88990350	15390	15380	15390	15380	9
415	20240710	141500	88851890	15390	15390	15390	15390	8
416	20240710	141400	88728770	15390	15390	15390	15390	8
417	20240710	141300	88605650	15390	15390	15390	15390	8
418	20240710	141200	88482530	15390	15390	15390	15390	4
419	20240710	141100	88420970	15390	15390	15390	15390	8
420	20240710	141000	88297850	15390	15390	15390	15390	9
421	20240710	140900	88159340	15390	15390	15390	15390	4
422	20240710	140800	88097780	15390	15380	15390	15380	8
423	20240710	140700	87974670	15370	15390	15390	15370	9
424	20240710	140600	87836180	15390	15390	15390	15390	8
425	20240710	140500	87713060	15380	15400	15400	15380	263
426	20240710	140400	83668040	15400	15390	15400	15390	9
427	20240710	140300	83529450	15400	15400	15400	15400	8
428	20240710	140200	83406250	15380	15400	15400	15380	104
429	20240710	140100	81805930	15400	15400	15400	15400	8
430	20240710	140000	81682730	15400	15400	15400	15400	10
431	20240710	135900	81528730	15400	15400	15400	15400	8
432	20240710	135800	81405530	15400	15390	15400	15390	5
433	20240710	135700	81328540	15400	15400	15400	15400	125
434	20240710	135600	79403540	15410	15410	15410	15410	8
435	20240710	135500	79280260	15410	15410	15410	15410	4
436	20240710	135400	79218620	15410	15410	15410	15400	43
437	20240710	135300	78556340	15410	15410	15410	15410	8
438	20240710	135200	78433060	15400	15410	15410	15400	33
439	20240710	135100	77924780	15410	15410	15410	15410	4
440	20240710	135000	77863140	15410	15410	15410	15410	57
441	20240710	134900	76984770	15410	15410	15410	15410	7
442	20240710	134800	76876900	15410	15410	15410	15410	3
443	20240710	134700	76830670	15410	15410	15410	15410	7
444	20240710	134600	76722800	15410	15410	15410	15410	7
445	20240710	134500	76614930	15410	15410	15410	15410	7
446	20240710	134400	76507060	15410	15410	15410	15410	4
447	20240710	134300	76445420	15400	15400	15400	15400	8
448	20240710	134200	76322220	15400	15400	15400	15400	7
449	20240710	134100	76214420	15400	15390	15400	15390	4
450	20240710	134000	76152830	15400	15400	15400	15400	7
451	20240710	133900	76045030	15400	15400	15400	15400	7
452	20240710	133800	75937230	15400	15400	15400	15400	7
453	20240710	133700	75829430	15400	15400	15400	15400	4
454	20240710	133600	75767830	15400	15400	15400	15400	8
455	20240710	133500	75644630	15400	15400	15400	15400	7
456	20240710	133400	75536830	15390	15390	15400	15390	30
457	20240710	133300	75075100	15400	15410	15410	15400	41
458	20240710	133200	74443330	15410	15400	15410	15400	67
459	20240710	133100	73411490	15400	15400	15400	15400	7
460	20240710	133000	73303690	15400	15400	15400	15400	4
461	20240710	132900	73242090	15400	15400	15400	15400	27
462	20240710	132800	72826290	15400	15400	15400	15400	37
463	20240710	132700	72256490	15400	15400	15400	15400	3
464	20240710	132600	72210290	15400	15400	15400	15400	7
465	20240710	132500	72102490	15400	15400	15400	15400	7
466	20240710	132400	71994690	15400	15400	15400	15400	7
467	20240710	132300	71886890	15400	15400	15400	15400	4
468	20240710	132200	71825290	15400	15400	15400	15400	7
469	20240710	132100	71717490	15400	15400	15400	15400	16
470	20240710	132000	71471090	15400	15390	15400	15390	4
471	20240710	131900	71409500	15400	15400	15400	15400	7
472	20240710	131800	71301700	15400	15400	15400	15400	7
473	20240710	131700	71193900	15400	15400	15400	15400	7
474	20240710	131600	71086100	15400	15400	15400	15400	4
475	20240710	131500	71024500	15400	15400	15400	15400	7
476	20240710	131400	70916700	15400	15400	15400	15400	7
477	20240710	131300	70808900	15400	15400	15400	15400	3
478	20240710	131200	70762700	15400	15400	15400	15400	7
479	20240710	131100	70654900	15400	15400	15400	15400	7
480	20240710	131000	70547100	15400	15400	15400	15400	7
481	20240710	130900	70439300	15400	15400	15400	15400	4
482	20240710	130800	70377700	15400	15400	15400	15400	7
483	20240710	130700	70269900	15400	15400	15400	15400	7
484	20240710	130600	70162100	15400	15400	15400	15400	3
485	20240710	130500	70115900	15400	15400	15400	15400	7
486	20240710	130400	70008100	15400	15400	15400	15400	7
487	20240710	130300	69900300	15390	15390	15390	15390	7
488	20240710	130200	69792570	15390	15390	15390	15390	7
489	20240710	130100	69684840	15390	15380	15390	15380	8
490	20240710	130000	69561730	15390	15390	15390	15380	18
491	20240710	125900	69284810	15390	15380	15390	15380	4
492	20240710	125800	69223260	15400	15390	15400	15390	7
493	20240710	125700	69115480	15400	15390	15400	15390	142
494	20240710	125600	66930040	15410	15410	15410	15400	7
495	20240710	125500	66822200	15410	15400	15410	15400	4
496	20240710	125400	66760570	15410	15410	15410	15390	17
497	20240710	125300	66498800	15420	15420	15420	15390	207
498	20240710	125200	63311210	15420	15410	15420	15400	303
499	20240710	125100	58642460	15420	15420	15420	15420	7
500	20240710	125000	58534520	15420	15420	15420	15410	8
501	20240710	124900	58411170	15410	15420	15420	15410	8
502	20240710	124800	58287820	15430	15430	15430	15430	5
503	20240710	124700	58210670	15430	15430	15430	15430	7
504	20240710	124600	58102660	15430	15430	15430	15430	17
505	20240710	124500	57840350	15430	15430	15430	15430	3
506	20240710	124400	57794060	15430	15430	15430	15430	7
507	20240710	124300	57686050	15430	15430	15430	15430	7
508	20240710	124200	57578040	15430	15430	15430	15430	7
509	20240710	124100	57470030	15430	15430	15430	15430	4
510	20240710	124000	57408310	15430	15430	15430	15430	7
511	20240710	123900	57300300	15430	15430	15430	15430	7
512	20240710	123800	57192290	15430	15430	15430	15430	3
513	20240710	123700	57146000	15430	15430	15430	15430	7
514	20240710	123600	57037990	15430	15430	15430	15430	7
515	20240710	123500	56929980	15430	15420	15430	15420	7
516	20240710	123400	56822030	15410	15430	15430	15410	10
517	20240710	123300	56667750	15430	15430	15430	15430	7
518	20240710	123200	56559740	15430	15420	15430	15420	7
519	20240710	123100	56451760	15420	15420	15420	15420	13
520	20240710	123000	56251300	15420	15430	15430	15420	7
521	20240710	122900	56143330	15430	15430	15430	15430	7
522	20240710	122800	56035320	15430	15430	15430	15430	7
523	20240710	122700	55927310	15430	15430	15430	15430	5
524	20240710	122600	55850160	15430	15440	15440	15430	7
525	20240710	122500	55742110	15440	15430	15440	15430	7
526	20240710	122400	55634040	15440	15430	15440	15430	3
527	20240710	122300	55587730	15440	15440	15440	15440	10
528	20240710	122200	55433330	15440	15440	15440	15440	7
529	20240710	122100	55325250	15440	15440	15440	15440	7
530	20240710	122000	55217170	15440	15440	15440	15440	4
531	20240710	121900	55155410	15440	15420	15440	15420	152
532	20240710	121800	52811430	15440	15440	15440	15440	7
533	20240710	121700	52703350	15440	15440	15440	15440	3
534	20240710	121600	52657030	15440	15440	15440	15440	7
535	20240710	121500	52548950	15440	15440	15440	15440	7
536	20240710	121400	52440870	15440	15440	15440	15440	7
537	20240710	121300	52332790	15440	15440	15440	15440	4
538	20240710	121200	52271030	15440	15440	15440	15440	7
539	20240710	121100	52162950	15440	15440	15440	15440	7
540	20240710	121000	52054870	15440	15440	15440	15440	3
541	20240710	120900	52008550	15440	15440	15440	15440	7
542	20240710	120800	51900470	15440	15440	15440	15440	7
543	20240710	120700	51792390	15440	15440	15440	15440	7
544	20240710	120600	51684310	15440	15440	15440	15440	4
545	20240710	120500	51622550	15440	15440	15440	15440	8
546	20240710	120400	51499030	15440	15440	15440	15440	7
547	20240710	120300	51390950	15440	15440	15440	15440	3
548	20240710	120200	51344630	15440	15420	15440	15420	9
549	20240710	120100	51205710	15420	15440	15440	15420	9
550	20240710	120000	51066790	15440	15440	15440	15440	7
551	20240710	115900	50958710	15440	15440	15440	15440	4
552	20240710	115800	50896950	15440	15440	15440	15440	8
553	20240710	115700	50773430	15440	15440	15440	15440	8
554	20240710	115600	50649910	15440	15440	15440	15440	3
555	20240710	115500	50603590	15440	15440	15440	15440	7
556	20240710	115400	50495510	15440	15440	15440	15440	8
557	20240710	115300	50371990	15440	15440	15440	15440	7
558	20240710	115200	50263910	15440	15440	15440	15440	4
559	20240710	115100	50202150	15440	15430	15440	15430	7
560	20240710	115000	50094100	15440	15440	15440	15440	7
561	20240710	114900	49986020	15440	15440	15440	15440	3
562	20240710	114800	49939700	15440	15440	15440	15440	7
563	20240710	114700	49831620	15440	15440	15440	15440	7
564	20240710	114600	49723540	15440	15440	15440	15440	7
565	20240710	114500	49615460	15440	15440	15440	15440	4
566	20240710	114400	49553700	15440	15440	15440	15440	7
567	20240710	114300	49445620	15440	15440	15440	15440	7
568	20240710	114200	49337540	15440	15440	15440	15440	3
569	20240710	114100	49291220	15440	15440	15440	15420	37
570	20240710	114000	48720540	15440	15440	15440	15440	7
571	20240710	113900	48612460	15440	15440	15440	15440	7
572	20240710	113800	48504380	15440	15440	15440	15440	4
573	20240710	113700	48442620	15440	15440	15440	15440	7
574	20240710	113600	48334540	15440	15440	15440	15440	7
575	20240710	113500	48226460	15440	15440	15440	15440	3
576	20240710	113400	48180140	15440	15440	15440	15440	7
577	20240710	113300	48072060	15440	15440	15440	15440	7
578	20240710	113200	47963980	15440	15440	15440	15440	7
579	20240710	113100	47855900	15440	15440	15440	15440	4
580	20240710	113000	47794140	15440	15440	15440	15440	27
581	20240710	112900	47377260	15440	15440	15440	15440	7
582	20240710	112800	47269180	15440	15440	15440	15440	3
583	20240710	112700	47222860	15430	15430	15430	15430	7
584	20240710	112600	47114850	15430	15430	15430	15430	7
585	20240710	112500	47006840	15430	15430	15430	15420	7
586	20240710	112400	46898840	15430	15430	15430	15430	5
587	20240710	112300	46821690	15440	15440	15440	15440	8
588	20240710	112200	46698170	15430	15440	15440	15430	8
589	20240710	112100	46574660	15440	15430	15440	15430	95
590	20240710	112000	45108780	15440	15440	15440	15440	7
591	20240710	111900	45000700	15440	15440	15440	15440	7
592	20240710	111800	44892620	15440	15440	15440	15440	7
593	20240710	111700	44784540	15440	15440	15440	15440	5
594	20240710	111600	44707340	15440	15440	15440	15440	7
595	20240710	111500	44599260	15440	15440	15440	15440	201
596	20240710	111400	41495820	15440	15440	15440	15440	13
597	20240710	111300	41295100	15440	15440	15440	15440	7
598	20240710	111200	41187020	15440	15440	15440	15440	7
599	20240710	111100	41078940	15440	15440	15440	15440	7
600	20240710	111000	40970860	15440	15440	15440	15440	4
601	20240710	110900	40909100	15440	15440	15440	15440	7
602	20240710	110800	40801020	15440	15440	15440	15440	7
603	20240710	110700	40692940	15430	15430	15430	15430	75
604	20240710	110600	39535690	15430	15430	15430	15430	7
605	20240710	110500	39427680	15430	15430	15430	15430	7
606	20240710	110400	39319670	15430	15430	15430	15430	7
607	20240710	110300	39211660	15430	15430	15430	15430	4
608	20240710	110200	39149940	15430	15430	15430	15430	7
609	20240710	110100	39041930	15430	15430	15430	15410	37
610	20240710	110000	38471620	15430	15430	15430	15430	3
611	20240710	105900	38425330	15430	15430	15430	15430	7
612	20240710	105800	38317320	15430	15430	15430	15430	7
613	20240710	105700	38209310	15430	15430	15430	15430	7
614	20240710	105600	38101300	15430	15430	15430	15430	4
615	20240710	105500	38039580	15430	15430	15430	15410	9
616	20240710	105400	37900730	15430	15430	15430	15430	7
617	20240710	105300	37792720	15430	15430	15430	15430	3
618	20240710	105200	37746430	15430	15420	15430	15420	7
619	20240710	105100	37638450	15420	15420	15420	15420	7
620	20240710	105000	37530510	15420	15420	15420	15420	7
621	20240710	104900	37422570	15420	15420	15420	15420	4
622	20240710	104800	37360890	15420	15430	15430	15410	8
623	20240710	104700	37237500	15430	15430	15430	15430	7
624	20240710	104600	37129490	15430	15430	15430	15430	3
625	20240710	104500	37083200	15430	15430	15430	15430	7
626	20240710	104400	36975190	15430	15430	15430	15430	7
627	20240710	104300	36867180	15430	15430	15430	15430	7
628	20240710	104200	36759170	15430	15430	15430	15430	4
629	20240710	104100	36697450	15430	15430	15430	15430	7
630	20240710	104000	36589440	15400	15440	15440	15400	95
631	20240710	103900	35126160	15440	15440	15440	15440	3
632	20240710	103800	35079840	15440	15440	15440	15440	7
633	20240710	103700	34971760	15440	15440	15440	15440	7
634	20240710	103600	34863680	15440	15440	15440	15440	7
635	20240710	103500	34755600	15440	15440	15440	15440	4
636	20240710	103400	34693840	15440	15440	15440	15440	7
637	20240710	103300	34585760	15440	15440	15440	15400	347
638	20240710	103200	29238850	15450	15430	15450	15430	23
639	20240710	103100	28883900	15450	15450	15450	15450	7
640	20240710	103000	28775750	15450	15450	15450	15450	10
641	20240710	102900	28621250	15450	15450	15450	15440	7
642	20240710	102800	28513130	15450	15450	15450	15450	4
643	20240710	102700	28451330	15450	15450	15450	15450	7
644	20240710	102600	28343180	15450	15440	15450	15440	7
645	20240710	102500	28235040	15450	15450	15450	15450	3
646	20240710	102400	28188690	15450	15440	15450	15430	15
647	20240710	102300	27957140	15440	15440	15440	15430	8
648	20240710	102200	27833630	15450	15440	15450	15440	7
649	20240710	102100	27725500	15450	15440	15450	15440	4
650	20240710	102000	27663710	15450	15450	15450	15450	7
651	20240710	101900	27555560	15450	15450	15450	15450	7
652	20240710	101800	27447410	15450	15450	15450	15450	4
653	20240710	101700	27385610	15450	15450	15450	15430	10
654	20240710	101600	27231130	15450	15450	15450	15450	7
655	20240710	101500	27122980	15450	15450	15450	15450	7
656	20240710	101400	27014830	15450	15450	15450	15450	4
657	20240710	101300	26953030	15450	15450	15450	15450	7
658	20240710	101200	26844880	15450	15450	15450	15450	12
659	20240710	101100	26659480	15450	15450	15450	15450	3
660	20240710	101000	26613130	15450	15450	15450	15450	7
661	20240710	100900	26504980	15440	15440	15440	15440	7
662	20240710	100800	26396900	15440	15440	15440	15440	7
663	20240710	100700	26288820	15440	15440	15440	15440	4
664	20240710	100600	26227060	15440	15440	15440	15440	7
665	20240710	100500	26118980	15440	15450	15450	15440	7
666	20240710	100400	26010860	15450	15450	15450	15450	3
667	20240710	100300	25964510	15460	15450	15460	15450	7
668	20240710	100200	25856320	15440	15440	15440	15440	7
669	20240710	100100	25748240	15400	15430	15430	15400	256
670	20240710	100000	21803830	15430	15450	15450	15430	109
671	20240710	095900	20121880	15450	15480	15480	15400	331
672	20240710	095800	15016540	15490	15480	15490	15480	8
673	20240710	095700	14892680	15480	15480	15480	15480	3
674	20240710	095600	14846240	15480	15490	15490	15480	7
675	20240710	095500	14737850	15480	15480	15480	15480	7
676	20240710	095400	14629490	15480	15480	15480	15480	7
677	20240710	095300	14521130	15480	15480	15480	15480	4
678	20240710	095200	14459210	15480	15480	15480	15480	7
679	20240710	095100	14350850	15480	15480	15480	15480	7
680	20240710	095000	14242490	15490	15480	15490	15480	3
681	20240710	094900	14196040	15490	15490	15500	15490	7
682	20240710	094800	14087600	15500	15490	15500	15490	76
683	20240710	094700	12910320	15440	15500	15500	15440	29
684	20240710	094600	12462380	15500	15500	15500	15500	4
685	20240710	094500	12400380	15520	15530	15530	15520	7
686	20240710	094400	12291700	15530	15530	15540	15530	7
687	20240710	094300	12182960	15530	15540	15540	15530	4
688	20240710	094200	12120810	15540	15540	15540	15530	7
689	20240710	094100	12012060	15540	15550	15550	15540	7
690	20240710	094000	11903250	15550	15550	15550	15550	7
691	20240710	093900	11794400	15550	15550	15550	15550	4
692	20240710	093800	11732200	15550	15550	15550	15550	7
693	20240710	093700	11623350	15550	15550	15550	15550	7
694	20240710	093600	11514500	15550	15550	15550	15550	3
695	20240710	093500	11467850	15530	15480	15530	15480	13
696	20240710	093400	11266460	15540	15530	15540	15480	21
697	20240710	093300	10940320	15540	15480	15540	15480	33
698	20240710	093200	10429420	15540	15540	15540	15540	54
699	20240710	093100	9590260	15540	15540	15540	15540	7
700	20240710	093000	9481480	15540	15540	15540	15540	7
701	20240710	092900	9372700	15540	15540	15540	15540	3
702	20240710	092800	9326080	15540	15540	15540	15540	7
703	20240710	092700	9217300	15540	15540	15540	15540	7
704	20240710	092600	9108520	15540	15540	15540	15540	7
705	20240710	092500	8999740	15540	15540	15540	15540	4
706	20240710	092400	8937580	15540	15540	15540	15540	7
707	20240710	092300	8828800	15540	15540	15540	15540	9
708	20240710	092200	8688940	15540	15540	15540	15540	4
709	20240710	092100	8626780	15540	15540	15540	15540	7
710	20240710	092000	8518000	15540	15540	15540	15540	7
711	20240710	091900	8409220	15540	15540	15540	15530	7
712	20240710	091800	8300470	15540	15540	15540	15540	4
713	20240710	091700	8238310	15540	15540	15540	15540	8
714	20240710	091600	8113990	15540	15540	15540	15540	7
715	20240710	091500	8005210	15540	15540	15540	15540	3
716	20240710	091400	7958590	15540	15540	15540	15540	7
717	20240710	091300	7849810	15540	15540	15540	15540	7
718	20240710	091200	7741030	15540	15540	15540	15540	7
719	20240710	091100	7632250	15540	15540	15540	15540	4
720	20240710	091000	7570090	15540	15540	15540	15540	7
721	20240710	090900	7461310	15540	15540	15540	15500	41
722	20240710	090800	6825490	15540	15540	15540	15540	3
723	20240710	090700	6778870	15540	15540	15540	15540	18
724	20240710	090600	6499150	15540	15540	15540	15540	7
725	20240710	090500	6390370	15540	15540	15540	15540	7
726	20240710	090400	6281590	15540	15540	15540	15540	4
727	20240710	090300	6219430	15540	15540	15540	15540	7
728	20240710	090200	6110650	15550	15550	15550	15550	7
729	20240710	090100	6001800	15550	15490	15550	15490	65
730	20240710	090000	4994890	15500	15500	15500	15410	323