KissMeData/271980/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211000	405232700	15690	15690	15690	15690	120
3	20240705	210900	405232700	15690	15690	15690	15690	0
4	20240705	210800	405232700	15690	15690	15690	15690	0
5	20240705	210700	405232700	15690	15690	15690	15690	0
6	20240705	210600	405232700	15690	15690	15690	15690	0
7	20240705	210500	405232700	15690	15690	15690	15690	0
8	20240705	210400	405232700	15690	15690	15690	15690	0
9	20240705	210300	405232700	15690	15690	15690	15690	0
10	20240705	210200	405232700	15690	15690	15690	15690	0
11	20240705	210100	405232700	15690	15690	15690	15690	0
12	20240705	210000	405232700	15690	15690	15690	15690	0
13	20240705	205900	405232700	15690	15690	15690	15690	0
14	20240705	205800	405232700	15690	15690	15690	15690	0
15	20240705	205700	405232700	15690	15690	15690	15690	0
16	20240705	205600	405232700	15690	15690	15690	15690	0
17	20240705	205500	405232700	15690	15690	15690	15690	0
18	20240705	205400	405232700	15690	15690	15690	15690	0
19	20240705	205300	405232700	15690	15690	15690	15690	0
20	20240705	205200	405232700	15690	15690	15690	15690	0
21	20240705	205100	405232700	15690	15690	15690	15690	0
22	20240705	205000	405232700	15690	15690	15690	15690	0
23	20240705	204900	405232700	15690	15690	15690	15690	0
24	20240705	204800	405232700	15690	15690	15690	15690	0
25	20240705	204700	405232700	15690	15690	15690	15690	0
26	20240705	204600	405232700	15690	15690	15690	15690	0
27	20240705	204500	405232700	15690	15690	15690	15690	0
28	20240705	204400	405232700	15690	15690	15690	15690	0
29	20240705	204300	405232700	15690	15690	15690	15690	0
30	20240705	204200	405232700	15690	15690	15690	15690	0
31	20240705	204100	405232700	15690	15690	15690	15690	0
32	20240705	204000	405232700	15690	15690	15690	15690	120
33	20240705	203900	405232700	15690	15690	15690	15690	0
34	20240705	203800	405232700	15690	15690	15690	15690	0
35	20240705	203700	405232700	15690	15690	15690	15690	0
36	20240705	203600	405232700	15690	15690	15690	15690	0
37	20240705	203500	405232700	15690	15690	15690	15690	0
38	20240705	203400	405232700	15690	15690	15690	15690	0
39	20240705	203300	405232700	15690	15690	15690	15690	0
40	20240705	203200	405232700	15690	15690	15690	15690	0
41	20240705	203100	405232700	15690	15690	15690	15690	0
42	20240705	203000	405232700	15690	15690	15690	15690	0
43	20240705	202900	405232700	15690	15690	15690	15690	0
44	20240705	202800	405232700	15690	15690	15690	15690	0
45	20240705	202700	405232700	15690	15690	15690	15690	0
46	20240705	202600	405232700	15690	15690	15690	15690	0
47	20240705	202500	405232700	15690	15690	15690	15690	0
48	20240705	202400	405232700	15690	15690	15690	15690	0
49	20240705	202300	405232700	15690	15690	15690	15690	0
50	20240705	202200	405232700	15690	15690	15690	15690	0
51	20240705	202100	405232700	15690	15690	15690	15690	0
52	20240705	202000	405232700	15690	15690	15690	15690	0
53	20240705	201900	405232700	15690	15690	15690	15690	0
54	20240705	201800	405232700	15690	15690	15690	15690	0
55	20240705	201700	405232700	15690	15690	15690	15690	0
56	20240705	201600	405232700	15690	15690	15690	15690	0
57	20240705	201500	405232700	15690	15690	15690	15690	0
58	20240705	201400	405232700	15690	15690	15690	15690	0
59	20240705	201300	405232700	15690	15690	15690	15690	0
60	20240705	201200	405232700	15690	15690	15690	15690	0
61	20240705	201100	405232700	15690	15690	15690	15690	0
62	20240705	201000	405232700	15690	15690	15690	15690	120
63	20240705	200900	405232700	15690	15690	15690	15690	0
64	20240705	200800	405232700	15690	15690	15690	15690	0
65	20240705	200700	405232700	15690	15690	15690	15690	0
66	20240705	200600	405232700	15690	15690	15690	15690	0
67	20240705	200500	405232700	15690	15690	15690	15690	0
68	20240705	200400	405232700	15690	15690	15690	15690	0
69	20240705	200300	405232700	15690	15690	15690	15690	0
70	20240705	200200	405232700	15690	15690	15690	15690	0
71	20240705	200100	405232700	15690	15690	15690	15690	0
72	20240705	200000	405232700	15690	15690	15690	15690	0
73	20240705	195900	405232700	15690	15690	15690	15690	0
74	20240705	195800	405232700	15690	15690	15690	15690	0
75	20240705	195700	405232700	15690	15690	15690	15690	0
76	20240705	195600	405232700	15690	15690	15690	15690	0
77	20240705	195500	405232700	15690	15690	15690	15690	0
78	20240705	195400	405232700	15690	15690	15690	15690	0
79	20240705	195300	405232700	15690	15690	15690	15690	0
80	20240705	195200	405232700	15690	15690	15690	15690	0
81	20240705	195100	405232700	15690	15690	15690	15690	0
82	20240705	195000	405232700	15690	15690	15690	15690	0
83	20240705	194900	405232700	15690	15690	15690	15690	0
84	20240705	194800	405232700	15690	15690	15690	15690	0
85	20240705	194700	405232700	15690	15690	15690	15690	0
86	20240705	194600	405232700	15690	15690	15690	15690	0
87	20240705	194500	405232700	15690	15690	15690	15690	0
88	20240705	194400	405232700	15690	15690	15690	15690	0
89	20240705	194300	405232700	15690	15690	15690	15690	0
90	20240705	194200	405232700	15690	15690	15690	15690	0
91	20240705	194100	405232700	15690	15690	15690	15690	0
92	20240705	194000	405232700	15690	15690	15690	15690	120
93	20240705	193900	405232700	15690	15690	15690	15690	0
94	20240705	193800	405232700	15690	15690	15690	15690	0
95	20240705	193700	405232700	15690	15690	15690	15690	0
96	20240705	193600	405232700	15690	15690	15690	15690	0
97	20240705	193500	405232700	15690	15690	15690	15690	0
98	20240705	193400	405232700	15690	15690	15690	15690	0
99	20240705	193300	405232700	15690	15690	15690	15690	0
100	20240705	193200	405232700	15690	15690	15690	15690	0
101	20240705	193100	405232700	15690	15690	15690	15690	0
102	20240705	193000	405232700	15690	15690	15690	15690	0
103	20240705	192900	405232700	15690	15690	15690	15690	0
104	20240705	192800	405232700	15690	15690	15690	15690	0
105	20240705	192700	405232700	15690	15690	15690	15690	0
106	20240705	192600	405232700	15690	15690	15690	15690	0
107	20240705	192500	405232700	15690	15690	15690	15690	0
108	20240705	192400	405232700	15690	15690	15690	15690	0
109	20240705	192300	405232700	15690	15690	15690	15690	0
110	20240705	192200	405232700	15690	15690	15690	15690	0
111	20240705	192100	405232700	15690	15690	15690	15690	0
112	20240705	192000	405232700	15690	15690	15690	15690	0
113	20240705	191900	405232700	15690	15690	15690	15690	0
114	20240705	191800	405232700	15690	15690	15690	15690	0
115	20240705	191700	405232700	15690	15690	15690	15690	0
116	20240705	191600	405232700	15690	15690	15690	15690	0
117	20240705	191500	405232700	15690	15690	15690	15690	0
118	20240705	191400	405232700	15690	15690	15690	15690	0
119	20240705	191300	405232700	15690	15690	15690	15690	0
120	20240705	191200	405232700	15690	15690	15690	15690	0
121	20240705	191100	405232700	15690	15690	15690	15690	0
122	20240705	191000	405232700	15690	15690	15690	15690	120
123	20240705	190900	405232700	15690	15690	15690	15690	0
124	20240705	190800	405232700	15690	15690	15690	15690	0
125	20240705	190700	405232700	15690	15690	15690	15690	0
126	20240705	190600	405232700	15690	15690	15690	15690	0
127	20240705	190500	405232700	15690	15690	15690	15690	0
128	20240705	190400	405232700	15690	15690	15690	15690	0
129	20240705	190300	405232700	15690	15690	15690	15690	0
130	20240705	190200	405232700	15690	15690	15690	15690	0
131	20240705	190100	405232700	15690	15690	15690	15690	0
132	20240705	190000	405232700	15690	15690	15690	15690	0
133	20240705	185900	405232700	15690	15690	15690	15690	0
134	20240705	185800	405232700	15690	15690	15690	15690	0
135	20240705	185700	405232700	15690	15690	15690	15690	0
136	20240705	185600	405232700	15690	15690	15690	15690	0
137	20240705	185500	405232700	15690	15690	15690	15690	0
138	20240705	185400	405232700	15690	15690	15690	15690	0
139	20240705	185300	405232700	15690	15690	15690	15690	0
140	20240705	185200	405232700	15690	15690	15690	15690	0
141	20240705	185100	405232700	15690	15690	15690	15690	0
142	20240705	185000	405232700	15690	15690	15690	15690	0
143	20240705	184900	405232700	15690	15690	15690	15690	0
144	20240705	184800	405232700	15690	15690	15690	15690	0
145	20240705	184700	405232700	15690	15690	15690	15690	0
146	20240705	184600	405232700	15690	15690	15690	15690	0
147	20240705	184500	405232700	15690	15690	15690	15690	0
148	20240705	184400	405232700	15690	15690	15690	15690	0
149	20240705	184300	405232700	15690	15690	15690	15690	0
150	20240705	184200	405232700	15690	15690	15690	15690	0
151	20240705	184100	405232700	15690	15690	15690	15690	0
152	20240705	184000	405232700	15690	15690	15690	15690	120
153	20240705	183900	405232700	15690	15690	15690	15690	0
154	20240705	183800	405232700	15690	15690	15690	15690	0
155	20240705	183700	405232700	15690	15690	15690	15690	0
156	20240705	183600	405232700	15690	15690	15690	15690	0
157	20240705	183500	405232700	15690	15690	15690	15690	0
158	20240705	183400	405232700	15690	15690	15690	15690	0
159	20240705	183300	405232700	15690	15690	15690	15690	0
160	20240705	183200	405232700	15690	15690	15690	15690	0
161	20240705	183100	405232700	15690	15690	15690	15690	0
162	20240705	183000	405232700	15690	15690	15690	15690	0
163	20240705	182900	405232700	15690	15690	15690	15690	0
164	20240705	182800	405232700	15690	15690	15690	15690	0
165	20240705	182700	405232700	15690	15690	15690	15690	0
166	20240705	182600	405232700	15690	15690	15690	15690	0
167	20240705	182500	405232700	15690	15690	15690	15690	0
168	20240705	182400	405232700	15690	15690	15690	15690	0
169	20240705	182300	405232700	15690	15690	15690	15690	0
170	20240705	182200	405232700	15690	15690	15690	15690	0
171	20240705	182100	405232700	15690	15690	15690	15690	0
172	20240705	182000	405232700	15690	15690	15690	15690	0
173	20240705	181900	405232700	15690	15690	15690	15690	0
174	20240705	181800	405232700	15690	15690	15690	15690	0
175	20240705	181700	405232700	15690	15690	15690	15690	0
176	20240705	181600	405232700	15690	15690	15690	15690	0
177	20240705	181500	405232700	15690	15690	15690	15690	0
178	20240705	181400	405232700	15690	15690	15690	15690	0
179	20240705	181300	405232700	15690	15690	15690	15690	0
180	20240705	181200	405232700	15690	15690	15690	15690	0
181	20240705	181100	405232700	15690	15690	15690	15690	0
182	20240705	181000	405232700	15690	15690	15690	15690	120
183	20240705	180900	405232700	15690	15690	15690	15690	0
184	20240705	180800	405232700	15690	15690	15690	15690	0
185	20240705	180700	405232700	15690	15690	15690	15690	0
186	20240705	180600	405232700	15690	15690	15690	15690	0
187	20240705	180500	405232700	15690	15690	15690	15690	0
188	20240705	180400	405232700	15690	15690	15690	15690	0
189	20240705	180300	405232700	15690	15690	15690	15690	0
190	20240705	180200	405232700	15690	15690	15690	15690	0
191	20240705	180100	405232700	15690	15690	15690	15690	0
192	20240705	180000	405232700	15690	15690	15690	15690	0
193	20240705	175900	405232700	15690	15690	15690	15690	0
194	20240705	175800	405232700	15690	15690	15690	15690	0
195	20240705	175700	405232700	15690	15690	15690	15690	0
196	20240705	175600	405232700	15690	15690	15690	15690	0
197	20240705	175500	405232700	15690	15690	15690	15690	0
198	20240705	175400	405232700	15690	15690	15690	15690	0
199	20240705	175300	405232700	15690	15690	15690	15690	0
200	20240705	175200	405232700	15690	15690	15690	15690	0
201	20240705	175100	405232700	15690	15690	15690	15690	0
202	20240705	175000	405232700	15690	15690	15690	15690	0
203	20240705	174900	405232700	15690	15690	15690	15690	0
204	20240705	174800	405232700	15690	15690	15690	15690	0
205	20240705	174700	405232700	15690	15690	15690	15690	0
206	20240705	174600	405232700	15690	15690	15690	15690	0
207	20240705	174500	405232700	15690	15690	15690	15690	0
208	20240705	174400	405232700	15690	15690	15690	15690	0
209	20240705	174300	405232700	15690	15690	15690	15690	0
210	20240705	174200	405232700	15690	15690	15690	15690	0
211	20240705	174100	405232700	15690	15690	15690	15690	0
212	20240705	174000	405232700	15690	15690	15690	15690	120
213	20240705	173900	405232700	15690	15690	15690	15690	0
214	20240705	173800	405232700	15690	15690	15690	15690	0
215	20240705	173700	405232700	15690	15690	15690	15690	0
216	20240705	173600	405232700	15690	15690	15690	15690	0
217	20240705	173500	405232700	15690	15690	15690	15690	0
218	20240705	173400	405232700	15690	15690	15690	15690	0
219	20240705	173300	405232700	15690	15690	15690	15690	0
220	20240705	173200	405232700	15690	15690	15690	15690	0
221	20240705	173100	405232700	15690	15690	15690	15690	0
222	20240705	173000	405232700	15690	15690	15690	15690	0
223	20240705	172900	405232700	15690	15690	15690	15690	0
224	20240705	172800	405232700	15690	15690	15690	15690	0
225	20240705	172700	405232700	15690	15690	15690	15690	0
226	20240705	172600	405232700	15690	15690	15690	15690	0
227	20240705	172500	405232700	15690	15690	15690	15690	0
228	20240705	172400	405232700	15690	15690	15690	15690	0
229	20240705	172300	405232700	15690	15690	15690	15690	0
230	20240705	172200	405232700	15690	15690	15690	15690	0
231	20240705	172100	405232700	15690	15690	15690	15690	0
232	20240705	172000	405232700	15690	15690	15690	15690	0
233	20240705	171900	405232700	15690	15690	15690	15690	0
234	20240705	171800	405232700	15690	15690	15690	15690	0
235	20240705	171700	405232700	15690	15690	15690	15690	0
236	20240705	171600	405232700	15690	15690	15690	15690	0
237	20240705	171500	405232700	15690	15690	15690	15690	0
238	20240705	171400	405232700	15690	15690	15690	15690	0
239	20240705	171300	405232700	15690	15690	15690	15690	0
240	20240705	171200	405232700	15690	15690	15690	15690	0
241	20240705	171100	405232700	15690	15690	15690	15690	0
242	20240705	171000	405232700	15690	15690	15690	15690	120
243	20240705	170900	405232700	15690	15690	15690	15690	0
244	20240705	170800	405232700	15690	15690	15690	15690	0
245	20240705	170700	405232700	15690	15690	15690	15690	0
246	20240705	170600	405232700	15690	15690	15690	15690	0
247	20240705	170500	405232700	15690	15690	15690	15690	0
248	20240705	170400	405232700	15690	15690	15690	15690	0
249	20240705	170300	405232700	15690	15690	15690	15690	0
250	20240705	170200	405232700	15690	15690	15690	15690	0
251	20240705	170100	405232700	15690	15690	15690	15690	0
252	20240705	170000	405232700	15690	15690	15690	15690	0
253	20240705	165900	405232700	15690	15690	15690	15690	0
254	20240705	165800	405232700	15690	15690	15690	15690	0
255	20240705	165700	405232700	15690	15690	15690	15690	0
256	20240705	165600	405232700	15690	15690	15690	15690	0
257	20240705	165500	405232700	15690	15690	15690	15690	0
258	20240705	165400	405232700	15690	15690	15690	15690	0
259	20240705	165300	405232700	15690	15690	15690	15690	0
260	20240705	165200	405232700	15690	15690	15690	15690	0
261	20240705	165100	405232700	15690	15690	15690	15690	0
262	20240705	165000	405232700	15690	15690	15690	15690	0
263	20240705	164900	405232700	15690	15690	15690	15690	0
264	20240705	164800	405232700	15690	15690	15690	15690	0
265	20240705	164700	405232700	15690	15690	15690	15690	0
266	20240705	164600	405232700	15690	15690	15690	15690	0
267	20240705	164500	405232700	15690	15690	15690	15690	0
268	20240705	164400	405232700	15690	15690	15690	15690	0
269	20240705	164300	405232700	15690	15690	15690	15690	0
270	20240705	164200	405232700	15690	15690	15690	15690	0
271	20240705	164100	405232700	15690	15690	15690	15690	0
272	20240705	164000	405232700	15690	15690	15690	15690	120
273	20240705	163900	405232700	15690	15690	15690	15690	0
274	20240705	163800	405232700	15690	15690	15690	15690	0
275	20240705	163700	405232700	15690	15690	15690	15690	0
276	20240705	163600	405232700	15690	15690	15690	15690	0
277	20240705	163500	405232700	15690	15690	15690	15690	0
278	20240705	163400	405232700	15690	15690	15690	15690	0
279	20240705	163300	405232700	15690	15690	15690	15690	0
280	20240705	163200	405232700	15690	15690	15690	15690	0
281	20240705	163100	405232700	15690	15690	15690	15690	0
282	20240705	163000	405232700	15690	15690	15690	15690	0
283	20240705	162900	405232700	15690	15690	15690	15690	0
284	20240705	162800	405232700	15690	15690	15690	15690	0
285	20240705	162700	405232700	15690	15690	15690	15690	0
286	20240705	162600	405232700	15690	15690	15690	15690	0
287	20240705	162500	405232700	15690	15690	15690	15690	0
288	20240705	162400	405232700	15690	15690	15690	15690	0
289	20240705	162300	405232700	15690	15690	15690	15690	0
290	20240705	162200	405232700	15690	15690	15690	15690	0
291	20240705	162100	405232700	15690	15690	15690	15690	0
292	20240705	162000	405232700	15690	15690	15690	15690	0
293	20240705	161900	405232700	15690	15690	15690	15690	0
294	20240705	161800	405232700	15690	15690	15690	15690	0
295	20240705	161700	405232700	15690	15690	15690	15690	0
296	20240705	161600	405232700	15690	15690	15690	15690	0
297	20240705	161500	405232700	15690	15690	15690	15690	0
298	20240705	161400	405232700	15690	15690	15690	15690	0
299	20240705	161300	405232700	15690	15690	15690	15690	0
300	20240705	161200	405232700	15690	15690	15690	15690	0
301	20240705	161100	405232700	15690	15690	15690	15690	0
302	20240705	161000	405232700	15690	15690	15690	15690	120
303	20240705	160900	405232700	15690	15690	15690	15690	0
304	20240705	160800	405232700	15690	15690	15690	15690	0
305	20240705	160700	405232700	15690	15690	15690	15690	0
306	20240705	160600	405232700	15690	15690	15690	15690	0
307	20240705	160500	405232700	15690	15690	15690	15690	0
308	20240705	160400	405232700	15690	15690	15690	15690	0
309	20240705	160300	405232700	15690	15690	15690	15690	0
310	20240705	160200	405232700	15690	15690	15690	15690	0
311	20240705	160100	405232700	15690	15690	15690	15690	0
312	20240705	160000	405232700	15690	15690	15690	15690	0
313	20240705	155900	405232700	15690	15690	15690	15690	0
314	20240705	155800	405232700	15690	15690	15690	15690	0
315	20240705	155700	405232700	15690	15690	15690	15690	0
316	20240705	155600	405232700	15690	15690	15690	15690	0
317	20240705	155500	405232700	15690	15690	15690	15690	0
318	20240705	155400	405232700	15690	15690	15690	15690	0
319	20240705	155300	405232700	15690	15690	15690	15690	0
320	20240705	155200	405232700	15690	15690	15690	15690	0
321	20240705	155100	405232700	15690	15690	15690	15690	0
322	20240705	155000	405232700	15690	15690	15690	15690	0
323	20240705	154900	405232700	15690	15690	15690	15690	0
324	20240705	154800	405232700	15690	15690	15690	15690	0
325	20240705	154700	405232700	15690	15690	15690	15690	0
326	20240705	154600	405232700	15690	15690	15690	15690	0
327	20240705	154500	405232700	15690	15690	15690	15690	0
328	20240705	154400	405232700	15690	15690	15690	15690	0
329	20240705	154300	405232700	15690	15690	15690	15690	0
330	20240705	154200	405232700	15690	15690	15690	15690	0
331	20240705	154100	405232700	15690	15690	15690	15690	0
332	20240705	154000	405232700	15690	15690	15690	15690	120
333	20240705	153900	405232700	15690	15690	15690	15690	0
334	20240705	153800	405232700	15690	15690	15690	15690	0
335	20240705	153700	405232700	15690	15690	15690	15690	0
336	20240705	153600	405232700	15690	15690	15690	15690	0
337	20240705	153500	405232700	15690	15690	15690	15690	0
338	20240705	153400	405232700	15690	15690	15690	15690	0
339	20240705	153300	405232700	15690	15690	15690	15690	0
340	20240705	153200	405232700	15690	15690	15690	15690	0
341	20240705	153100	405232700	15690	15690	15690	15690	0
342	20240705	153000	405232700	15690	15690	15690	15690	120
343	20240705	152900	403349900	15750	15750	15750	15750	0
344	20240705	152800	403349900	15750	15750	15750	15750	0
345	20240705	152700	403349900	15750	15750	15750	15750	0
346	20240705	152600	403349900	15750	15750	15750	15750	0
347	20240705	152500	403349900	15750	15750	15750	15750	0
348	20240705	152400	403349900	15750	15750	15750	15750	0
349	20240705	152300	403349900	15750	15750	15750	15750	0
350	20240705	152200	403349900	15750	15750	15750	15750	0
351	20240705	152100	403349900	15750	15750	15750	15750	0
352	20240705	152000	403349900	15750	15750	15750	15750	0
353	20240705	151900	403349900	15750	15770	15770	15750	629
354	20240705	151800	393433050	15790	15790	15790	15790	120
355	20240705	151700	391538250	15780	15780	15780	15780	67
356	20240705	151600	390480990	15800	15800	15800	15800	0
357	20240705	151500	390480990	15800	15780	15800	15780	75
358	20240705	151400	389297470	15800	15810	15810	15800	34
359	20240705	151300	388760260	15800	15790	15810	15790	982
360	20240705	151200	373244660	15790	15780	15790	15780	242
361	20240705	151100	369423680	15800	15800	15800	15800	0
362	20240705	151000	369423680	15800	15800	15800	15800	1
363	20240705	150900	369407880	15800	15800	15810	15800	45
364	20240705	150800	368696630	15820	15820	15820	15820	0
365	20240705	150700	368696630	15820	15820	15820	15820	0
366	20240705	150600	368696630	15820	15810	15820	15810	31
367	20240705	150500	368206510	15830	15830	15830	15830	0
368	20240705	150400	368206510	15830	15830	15830	15830	0
369	20240705	150300	368206510	15830	15830	15830	15830	0
370	20240705	150200	368206510	15830	15830	15830	15830	0
371	20240705	150100	368206510	15830	15830	15830	15830	0
372	20240705	150000	368206510	15830	15830	15830	15770	12
373	20240705	145900	368016610	15830	15830	15830	15830	6
374	20240705	145800	367921630	15830	15830	15830	15830	0
375	20240705	145700	367921630	15830	15830	15830	15830	11
376	20240705	145600	367747500	15820	15820	15820	15820	345
377	20240705	145500	362289600	15820	15830	15830	15820	4
378	20240705	145400	362226310	15780	15830	15830	15780	409
379	20240705	145300	355771840	15830	15830	15830	15830	3
380	20240705	145200	355724350	15840	15840	15840	15840	0
381	20240705	145100	355724350	15840	15840	15840	15780	12
382	20240705	145000	355534330	15840	15840	15840	15840	300
383	20240705	144900	350782330	15840	15760	15840	15760	571
384	20240705	144800	341783130	15760	15760	15760	15760	58
385	20240705	144700	340869050	15760	15760	15760	15760	102
386	20240705	144600	339261530	15830	15840	15840	15830	197
387	20240705	144500	336141060	15840	15830	15840	15830	1089
388	20240705	144400	318891360	15830	15840	15840	15830	140
389	20240705	144300	316674160	15840	15830	15840	15830	1574
390	20240705	144200	291757700	15830	15820	15830	15820	538
391	20240705	144100	283242000	15820	15750	15820	15750	6
392	20240705	144000	283147150	15820	15820	15820	15820	16
393	20240705	143900	282894030	15830	15820	15830	15820	12
394	20240705	143800	282704080	15830	15820	15830	15740	175
395	20240705	143700	279934200	15820	15820	15830	15820	386
396	20240705	143600	273827670	15830	15830	15830	15830	8
397	20240705	143500	273701030	15830	15800	15830	15800	175
398	20240705	143400	270931160	15800	15740	15810	15740	2005
399	20240705	143300	239278490	15740	15730	15740	15730	60
400	20240705	143200	238334650	15720	15720	15720	15720	132
401	20240705	143100	236259610	15720	15720	15720	15720	3
402	20240705	143000	236212450	15720	15730	15730	15720	11
403	20240705	142900	236039450	15730	15700	15730	15700	406
404	20240705	142800	229658170	15690	15680	15690	15680	452
405	20240705	142700	222569810	15670	15670	15670	15670	116
406	20240705	142600	220752090	15670	15670	15670	15670	0
407	20240705	142500	220752090	15670	15670	15670	15670	3
408	20240705	142400	220705080	15670	15670	15670	15670	8
409	20240705	142300	220579720	15670	15670	15670	15670	8
410	20240705	142200	220454360	15660	15660	15660	15660	60
411	20240705	142100	219514760	15660	15670	15670	15660	210
412	20240705	142000	216226060	15670	15670	15670	15670	94
413	20240705	141900	214753080	15670	15670	15670	15670	4
414	20240705	141800	214690400	15660	15660	15660	15660	120
415	20240705	141700	212811200	15660	15660	15660	15650	136
416	20240705	141600	210682760	15670	15660	15670	15660	38
417	20240705	141500	210087670	15670	15670	15670	15670	11
418	20240705	141400	209915300	15670	15670	15670	15670	13
419	20240705	141300	209711590	15660	15660	15660	15650	555
420	20240705	141200	201025290	15650	15630	15650	15630	257
421	20240705	141100	197005550	15630	15620	15630	15620	59
422	20240705	141000	196083940	15620	15620	15620	15620	11
423	20240705	140900	195912120	15620	15630	15630	15620	15
424	20240705	140800	195677710	15630	15620	15630	15620	224
425	20240705	140700	192178800	15620	15620	15620	15620	3
426	20240705	140600	192131940	15620	15610	15620	15610	10
427	20240705	140500	191975750	15620	15620	15620	15620	3
428	20240705	140400	191928890	15620	15620	15620	15620	0
429	20240705	140300	191928890	15620	15610	15620	15610	373
430	20240705	140200	186105620	15610	15610	15610	15610	4
431	20240705	140100	186043180	15610	15610	15610	15610	10
432	20240705	140000	185887080	15610	15590	15610	15590	342
433	20240705	135900	180552270	15570	15570	15570	15570	0
434	20240705	135800	180552270	15570	15500	15570	15500	27
435	20240705	135700	180133700	15520	15520	15520	15520	8
436	20240705	135600	180009540	15520	15520	15520	15520	61
437	20240705	135500	179062820	15600	15600	15600	15600	0
438	20240705	135400	179062820	15600	15590	15600	15590	135
439	20240705	135300	176958120	15600	15600	15600	15600	0
440	20240705	135200	176958120	15600	15600	15600	15600	3
441	20240705	135100	176911320	15600	15600	15600	15600	8
442	20240705	135000	176786520	15600	15600	15600	15600	3
443	20240705	134900	176739720	15520	15600	15600	15520	12
444	20240705	134800	176552840	15600	15600	15600	15600	75
445	20240705	134700	175382840	15600	15600	15600	15600	0
446	20240705	134600	175382840	15600	15600	15600	15600	3
447	20240705	134500	175336040	15600	15600	15600	15600	8
448	20240705	134400	175211240	15610	15610	15610	15610	4
449	20240705	134300	175148800	15600	15600	15600	15600	51
450	20240705	134200	174353200	15610	15600	15610	15600	10
451	20240705	134100	174197120	15500	15610	15610	15500	859
452	20240705	134000	160878800	15610	15600	15610	15600	119
453	20240705	133900	159022380	15580	15580	15580	15580	50
454	20240705	133800	158243380	15600	15590	15600	15590	5
455	20240705	133700	158165420	15590	15590	15590	15590	0
456	20240705	133600	158165420	15590	15590	15590	15590	3
457	20240705	133500	158118650	15530	15530	15530	15530	100
458	20240705	133400	156565650	15590	15590	15590	15590	3
459	20240705	133300	156518880	15590	15600	15600	15590	17
460	20240705	133200	156253790	15610	15600	15610	15600	3
461	20240705	133100	156206980	15610	15610	15610	15610	33
462	20240705	133000	155691850	15620	15590	15620	15590	222
463	20240705	132900	152228520	15590	15590	15590	15590	0
464	20240705	132800	152228520	15590	15590	15590	15590	14
465	20240705	132700	152010260	15590	15580	15590	15580	8
466	20240705	132600	151885600	15580	15580	15580	15580	3
467	20240705	132500	151838860	15580	15580	15580	15580	6
468	20240705	132400	151745380	15580	15580	15580	15580	11
469	20240705	132300	151574000	15580	15570	15580	15570	57
470	20240705	132200	150686320	15560	15520	15560	15520	425
471	20240705	132100	144081650	15510	15510	15510	15510	61
472	20240705	132000	143135540	15510	15510	15510	15510	3
473	20240705	131900	143089010	15510	15510	15510	15510	8
474	20240705	131800	142964930	15500	15500	15500	15500	5
475	20240705	131700	142887430	15500	15500	15500	15500	0
476	20240705	131600	142887430	15500	15500	15500	15500	3
477	20240705	131500	142840930	15500	15500	15500	15500	8
478	20240705	131400	142716930	15500	15500	15500	15500	2
479	20240705	131300	142685930	15500	15500	15500	15500	0
480	20240705	131200	142685930	15500	15500	15500	15500	12
481	20240705	131100	142499930	15500	15500	15500	15500	0
482	20240705	131000	142499930	15500	15500	15500	15500	3
483	20240705	130900	142453430	15500	15500	15500	15500	8
484	20240705	130800	142329430	15500	15500	15500	15500	3
485	20240705	130700	142282930	15500	15500	15500	15500	0
486	20240705	130600	142282930	15500	15500	15500	15500	11
487	20240705	130500	142112430	15500	15500	15500	15500	0
488	20240705	130400	142112430	15500	15500	15500	15500	3
489	20240705	130300	142065930	15500	15500	15500	15500	12
490	20240705	130200	141879930	15500	15500	15500	15500	2
491	20240705	130100	141848930	15500	15500	15500	15500	0
492	20240705	130000	141848930	15500	15500	15500	15450	13
493	20240705	125900	141647480	15500	15500	15500	15500	0
494	20240705	125800	141647480	15500	15500	15500	15500	0
495	20240705	125700	141647480	15500	15500	15500	15500	8
496	20240705	125600	141523480	15500	15500	15500	15500	0
497	20240705	125500	141523480	15500	15500	15500	15500	16
498	20240705	125400	141275480	15460	15460	15460	15460	0
499	20240705	125300	141275480	15460	15460	15460	15460	0
500	20240705	125200	141275480	15460	15460	15460	15460	1
501	20240705	125100	141260020	15410	15420	15420	15410	41
502	20240705	125000	140628070	15510	15510	15510	15510	0
503	20240705	124900	140628070	15510	15510	15510	15510	0
504	20240705	124800	140628070	15510	15510	15510	15510	8
505	20240705	124700	140503990	15510	15510	15510	15510	10
506	20240705	124600	140348890	15510	15510	15510	15510	0
507	20240705	124500	140348890	15510	15510	15510	15510	9
508	20240705	124400	140209300	15510	15510	15510	15510	5
509	20240705	124300	140131750	15520	15520	15520	15520	0
510	20240705	124200	140131750	15520	15520	15520	15520	8
511	20240705	124100	140007590	15530	15530	15530	15530	0
512	20240705	124000	140007590	15530	15480	15530	15480	3
513	20240705	123900	139961090	15480	15480	15480	15480	8
514	20240705	123800	139837250	15480	15480	15480	15480	0
515	20240705	123700	139837250	15480	15480	15480	15480	8
516	20240705	123600	139713410	15480	15480	15480	15480	0
517	20240705	123500	139713410	15480	15480	15480	15480	100
518	20240705	123400	138165410	15480	15480	15480	15480	0
519	20240705	123300	138165410	15480	15480	15480	15480	8
520	20240705	123200	138041570	15490	15490	15490	15490	0
521	20240705	123100	138041570	15490	15490	15490	15490	0
522	20240705	123000	138041570	15490	15490	15490	15490	9
523	20240705	122900	137902160	15500	15500	15500	15500	0
524	20240705	122800	137902160	15500	15500	15500	15470	124
525	20240705	122700	135983610	15500	15500	15500	15500	0
526	20240705	122600	135983610	15500	15500	15500	15500	1
527	20240705	122500	135968110	15520	15520	15520	15520	10
528	20240705	122400	135812910	15520	15520	15520	15520	76
529	20240705	122300	134633390	15520	15520	15520	15520	162
530	20240705	122200	132119150	15520	15520	15520	15520	50
531	20240705	122100	131343150	15520	15520	15520	15520	8
532	20240705	122000	131218990	15520	15520	15520	15520	0
533	20240705	121900	131218990	15520	15520	15520	15520	8
534	20240705	121800	131094830	15520	15520	15520	15520	0
535	20240705	121700	131094830	15520	15520	15520	15520	5
536	20240705	121600	131017230	15520	15520	15530	15520	64
537	20240705	121500	130023940	15520	15520	15520	15520	0
538	20240705	121400	130023940	15520	15520	15520	15520	0
539	20240705	121300	130023940	15520	15520	15520	15520	8
540	20240705	121200	129899780	15520	15520	15520	15520	59
541	20240705	121100	128984100	15520	15510	15520	15510	53
542	20240705	121000	128161600	15510	15510	15510	15510	16
543	20240705	120900	127913440	15510	15510	15510	15510	28
544	20240705	120800	127479160	15510	15510	15510	15510	1
545	20240705	120700	127463650	15510	15510	15510	15510	9
546	20240705	120600	127324060	15500	15470	15500	15470	150
547	20240705	120500	124999090	15500	15480	15500	15480	67
548	20240705	120400	123961910	15500	15470	15500	15470	1226
549	20240705	120300	104979970	15470	15470	15470	15470	9
550	20240705	120200	104840740	15470	15470	15470	15470	0
551	20240705	120100	104840740	15470	15470	15470	15470	19
552	20240705	120000	104546810	15470	15470	15470	15470	2
553	20240705	115900	104515870	15470	15470	15470	15470	4
554	20240705	115800	104453990	15470	15470	15470	15470	8
555	20240705	115700	104330230	15470	15470	15470	15470	2
556	20240705	115600	104299290	15470	15470	15470	15470	1
557	20240705	115500	104283820	15470	15470	15470	15470	11
558	20240705	115400	104113650	15470	15470	15470	15470	1
559	20240705	115300	104098180	15470	15470	15470	15470	1
560	20240705	115200	104082710	15470	15470	15470	15470	11
561	20240705	115100	103912540	15470	15470	15470	15470	2
562	20240705	115000	103881600	15470	15470	15470	15470	3
563	20240705	114900	103835190	15470	15470	15470	15470	10
564	20240705	114800	103680490	15470	15470	15470	15470	2
565	20240705	114700	103649550	15470	15470	15470	15470	2
566	20240705	114600	103618610	15470	15470	15470	15470	12
567	20240705	114500	103432970	15470	15470	15470	15470	5
568	20240705	114400	103355620	15470	15470	15470	15470	2
569	20240705	114300	103324680	15470	15470	15470	15470	9
570	20240705	114200	103185450	15470	15470	15470	15470	4
571	20240705	114100	103123570	15470	15470	15470	15470	1
572	20240705	114000	103108100	15470	15470	15470	15470	10
573	20240705	113900	102953400	15470	15470	15470	15470	6
574	20240705	113800	102860580	15470	15470	15470	15470	1
575	20240705	113700	102845110	15470	15480	15480	15470	11
576	20240705	113600	102674850	15480	15480	15480	15480	1
577	20240705	113500	102659370	15480	15480	15480	15480	3
578	20240705	113400	102612930	15490	15490	15490	15490	9
579	20240705	113300	102473520	15470	15490	15490	15470	5
580	20240705	113200	102396110	15470	15470	15470	15470	165
581	20240705	113100	99843560	15470	15440	15470	15320	489
582	20240705	113000	92344470	15440	15470	15470	15440	71
583	20240705	112900	91247890	15470	15470	15470	15470	9
584	20240705	112800	91108660	15470	15450	15470	15450	12
585	20240705	112700	90923040	15440	15470	15470	15440	3
586	20240705	112600	90876690	15470	15490	15490	15470	18
587	20240705	112500	90598210	15490	15490	15490	15490	12
588	20240705	112400	90412330	15490	15490	15490	15490	1
589	20240705	112300	90396840	15490	15490	15490	15490	3
590	20240705	112200	90350370	15490	15490	15490	15490	9
591	20240705	112100	90210960	15490	15490	15490	15490	2
592	20240705	112000	90179980	15490	15480	15490	15470	20
593	20240705	111900	89870530	15480	15480	15480	15480	10
594	20240705	111800	89715730	15470	15480	15480	15470	4
595	20240705	111700	89653820	15470	15470	15470	15470	27
596	20240705	111600	89236130	15470	15470	15470	15470	9
597	20240705	111500	89096900	15470	15470	15470	15470	2
598	20240705	111400	89065960	15470	15470	15470	15470	5
599	20240705	111300	88988610	15480	15480	15480	15480	10
600	20240705	111200	88833810	15470	15480	15480	15470	4
601	20240705	111100	88771900	15480	15490	15490	15480	5
602	20240705	111000	88694470	15490	15490	15490	15490	11
603	20240705	110900	88524080	15490	15490	15490	15490	1
604	20240705	110800	88508590	15490	15490	15490	15490	2
605	20240705	110700	88477610	15490	15490	15490	15490	92
606	20240705	110600	87052530	15490	15490	15490	15490	22
607	20240705	110500	86711750	15490	15470	15490	15470	1205
608	20240705	110400	68060090	15470	15470	15470	15470	10
609	20240705	110300	67905390	15470	15480	15480	15470	16
610	20240705	110200	67657860	15480	15480	15480	15480	6
611	20240705	110100	67564980	15480	15480	15480	15480	10
612	20240705	110000	67410180	15480	15440	15480	15440	4
613	20240705	105900	67348340	15480	15480	15480	15480	0
614	20240705	105800	67348340	15480	15460	15480	15460	22
615	20240705	105700	67008140	15480	15460	15480	15460	4
616	20240705	105600	66946280	15480	15480	15480	15480	243
617	20240705	105500	63184640	15480	15480	15480	15480	9
618	20240705	105400	63045320	15480	15480	15480	15480	2
619	20240705	105300	63014360	15480	15480	15480	15480	3
620	20240705	105200	62967920	15480	15480	15480	15480	9
621	20240705	105100	62828600	15480	15480	15480	15480	6
622	20240705	105000	62735720	15480	15480	15480	15480	0
623	20240705	104900	62735720	15480	15480	15480	15480	17
624	20240705	104800	62472560	15480	15480	15480	15480	2
625	20240705	104700	62441600	15480	15480	15480	15480	1
626	20240705	104600	62426120	15480	15480	15480	15480	12
627	20240705	104500	62240360	15480	15480	15480	15480	1
628	20240705	104400	62224880	15480	15480	15480	15480	3
629	20240705	104300	62178440	15480	15480	15480	15480	8
630	20240705	104200	62054600	15480	15470	15480	15470	16
631	20240705	104100	61806930	15470	15470	15480	15440	24
632	20240705	104000	61436180	15470	15470	15470	15470	21
633	20240705	103900	61111310	15470	15470	15470	15470	5
634	20240705	103800	61033960	15470	15470	15470	15470	11
635	20240705	103700	60863790	15470	15450	15470	15450	128
636	20240705	103600	58884710	15450	15440	15450	15440	8
637	20240705	103500	58761180	15450	15440	15450	15440	53
638	20240705	103400	57942340	15440	15430	15440	15430	62
639	20240705	103300	56985590	15430	15430	15430	15430	1
640	20240705	103200	56970160	15430	15420	15430	15420	67
641	20240705	103100	55937000	15420	15420	15420	15420	43
642	20240705	103000	55273940	15420	15420	15420	15370	32
643	20240705	102900	54780650	15420	15420	15420	15420	1
644	20240705	102800	54765230	15420	15420	15420	15420	11
645	20240705	102700	54595610	15410	15410	15410	15410	5
646	20240705	102600	54518560	15410	15410	15410	15410	18
647	20240705	102500	54241180	15400	15380	15400	15380	431
648	20240705	102400	47605670	15380	15380	15380	15380	2
649	20240705	102300	47574910	15380	15380	15380	15380	3
650	20240705	102200	47528770	15380	15390	15390	15380	10
651	20240705	102100	47374960	15390	15390	15390	15390	2
652	20240705	102000	47344180	15320	15320	15320	15320	0
653	20240705	101900	47344180	15320	15390	15390	15320	17
654	20240705	101800	47082900	15390	15390	15390	15390	1
655	20240705	101700	47067510	15390	15390	15390	15390	3
656	20240705	101600	47021340	15390	15390	15390	15390	10
657	20240705	101500	46867440	15390	15390	15390	15390	1
658	20240705	101400	46852050	15390	15390	15390	15390	11
659	20240705	101300	46682760	15390	15390	15390	15390	8
660	20240705	101200	46559640	15390	15400	15400	15300	19
661	20240705	101100	46268290	15400	15400	15400	15350	14
662	20240705	101000	46053290	15400	15400	15400	15400	9
663	20240705	100900	45914690	15400	15400	15400	15400	3
664	20240705	100800	45868490	15400	15400	15400	15400	1
665	20240705	100700	45853090	15400	15400	15400	15400	23
666	20240705	100600	45498890	15400	15400	15400	15400	1
667	20240705	100500	45483490	15400	15400	15400	15400	1
668	20240705	100400	45468090	15400	15390	15400	15390	30
669	20240705	100300	45006290	15390	15390	15390	15390	2
670	20240705	100200	44975510	15390	15390	15390	15390	2
671	20240705	100100	44944730	15280	15280	15390	15280	207
672	20240705	100000	41781660	15280	15390	15400	15280	7
673	20240705	095900	41674020	15380	15380	15380	15380	11
674	20240705	095800	41504840	15390	15390	15390	15390	0
675	20240705	095700	41504840	15390	15390	15390	15390	7
676	20240705	095600	41397110	15400	15400	15400	15400	0
677	20240705	095500	41397110	15400	15400	15400	15400	0
678	20240705	095400	41397110	15400	15400	15400	15400	0
679	20240705	095300	41397110	15400	15400	15400	15400	1
680	20240705	095200	41381710	15280	15280	15280	15280	0
681	20240705	095100	41381710	15280	15280	15280	15280	199
682	20240705	095000	38340990	15280	15280	15280	15280	0
683	20240705	094900	38340990	15280	15280	15280	15280	1400
684	20240705	094800	16948990	15340	15340	15340	15340	1
685	20240705	094700	16933650	15420	15420	15420	15420	0
686	20240705	094600	16933650	15420	15420	15420	15420	10
687	20240705	094500	16779450	15430	15420	15430	15420	212
688	20240705	094400	13508810	15420	15420	15420	15420	1
689	20240705	094300	13493390	15400	15400	15400	15400	18
690	20240705	094200	13216190	15400	15380	15430	15380	206
691	20240705	094100	10044930	15350	15340	15350	15340	74
692	20240705	094000	8909090	15330	15300	15330	15300	25
693	20240705	093900	8526430	15230	15230	15230	15230	22
694	20240705	093800	8191370	15230	15230	15230	15230	1
695	20240705	093700	8176140	15230	15300	15300	15230	101
696	20240705	093600	6636820	15230	15230	15230	15230	1
697	20240705	093500	6621590	15230	15230	15230	15230	11
698	20240705	093400	6454060	15230	15230	15230	15230	9
699	20240705	093300	6316990	15230	15230	15230	15230	0
700	20240705	093200	6316990	15230	15230	15230	15230	0
701	20240705	093100	6316990	15230	15230	15230	15230	0
702	20240705	093000	6316990	15230	15230	15230	15230	0
703	20240705	092900	6316990	15230	15240	15240	15220	143
704	20240705	092800	4139230	15240	15240	15240	15240	0
705	20240705	092700	4139230	15240	15240	15240	15240	0
706	20240705	092600	4139230	15240	15240	15240	15240	0
707	20240705	092500	4139230	15240	15240	15240	15240	50
708	20240705	092400	3377230	15240	15270	15270	15240	13
709	20240705	092300	3178910	15270	15270	15270	15270	2
710	20240705	092200	3148370	15280	15290	15290	15280	12
711	20240705	092100	2964990	15280	15280	15280	15280	0
712	20240705	092000	2964990	15280	15280	15280	15280	0
713	20240705	091900	2964990	15280	15280	15280	15280	0
714	20240705	091800	2964990	15280	15280	15280	15280	0
715	20240705	091700	2964990	15280	15280	15280	15280	0
716	20240705	091600	2964990	15280	15280	15280	15280	0
717	20240705	091500	2964990	15280	15280	15280	15280	1
718	20240705	091400	2949710	15280	15320	15320	15280	61
719	20240705	091300	2015390	15320	15320	15320	15320	9
720	20240705	091200	1877510	15320	15320	15320	15320	1
721	20240705	091100	1862190	15340	15340	15340	15340	0
722	20240705	091000	1862190	15340	15340	15340	15340	1
723	20240705	090900	1846850	15280	15270	15280	15270	20
724	20240705	090800	1541430	15270	15270	15270	15270	59
725	20240705	090700	640500	15270	15270	15270	15270	0
726	20240705	090600	640500	15270	15270	15270	15270	0
727	20240705	090500	640500	15270	15250	15270	15250	11
728	20240705	090400	472730	15240	15240	15240	15240	0
729	20240705	090300	472730	15240	15240	15240	15240	2
730	20240705	090200	442250	15250	15250	15250	15250	0
731	20240705	090100	442250	15250	15250	15250	15250	1
732	20240705	090000	427000	15250	15250	15250	15250	28