KissMeData/285490/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211300	253977350	17690	17690	17690	17690	65
3	20240705	211200	253977350	17690	17690	17690	17690	0
4	20240705	211100	253977350	17690	17690	17690	17690	0
5	20240705	211000	253977350	17690	17690	17690	17690	0
6	20240705	210900	253977350	17690	17690	17690	17690	0
7	20240705	210800	253977350	17690	17690	17690	17690	0
8	20240705	210700	253977350	17690	17690	17690	17690	0
9	20240705	210600	253977350	17690	17690	17690	17690	0
10	20240705	210500	253977350	17690	17690	17690	17690	0
11	20240705	210400	253977350	17690	17690	17690	17690	0
12	20240705	210300	253977350	17690	17690	17690	17690	0
13	20240705	210200	253977350	17690	17690	17690	17690	0
14	20240705	210100	253977350	17690	17690	17690	17690	0
15	20240705	210000	253977350	17690	17690	17690	17690	0
16	20240705	205900	253977350	17690	17690	17690	17690	0
17	20240705	205800	253977350	17690	17690	17690	17690	0
18	20240705	205700	253977350	17690	17690	17690	17690	0
19	20240705	205600	253977350	17690	17690	17690	17690	0
20	20240705	205500	253977350	17690	17690	17690	17690	0
21	20240705	205400	253977350	17690	17690	17690	17690	0
22	20240705	205300	253977350	17690	17690	17690	17690	0
23	20240705	205200	253977350	17690	17690	17690	17690	0
24	20240705	205100	253977350	17690	17690	17690	17690	0
25	20240705	205000	253977350	17690	17690	17690	17690	0
26	20240705	204900	253977350	17690	17690	17690	17690	0
27	20240705	204800	253977350	17690	17690	17690	17690	0
28	20240705	204700	253977350	17690	17690	17690	17690	0
29	20240705	204600	253977350	17690	17690	17690	17690	0
30	20240705	204500	253977350	17690	17690	17690	17690	0
31	20240705	204400	253977350	17690	17690	17690	17690	0
32	20240705	204300	253977350	17690	17690	17690	17690	65
33	20240705	204200	253977350	17690	17690	17690	17690	0
34	20240705	204100	253977350	17690	17690	17690	17690	0
35	20240705	204000	253977350	17690	17690	17690	17690	0
36	20240705	203900	253977350	17690	17690	17690	17690	0
37	20240705	203800	253977350	17690	17690	17690	17690	0
38	20240705	203700	253977350	17690	17690	17690	17690	0
39	20240705	203600	253977350	17690	17690	17690	17690	0
40	20240705	203500	253977350	17690	17690	17690	17690	0
41	20240705	203400	253977350	17690	17690	17690	17690	0
42	20240705	203300	253977350	17690	17690	17690	17690	0
43	20240705	203200	253977350	17690	17690	17690	17690	0
44	20240705	203100	253977350	17690	17690	17690	17690	0
45	20240705	203000	253977350	17690	17690	17690	17690	0
46	20240705	202900	253977350	17690	17690	17690	17690	0
47	20240705	202800	253977350	17690	17690	17690	17690	0
48	20240705	202700	253977350	17690	17690	17690	17690	0
49	20240705	202600	253977350	17690	17690	17690	17690	0
50	20240705	202500	253977350	17690	17690	17690	17690	0
51	20240705	202400	253977350	17690	17690	17690	17690	0
52	20240705	202300	253977350	17690	17690	17690	17690	0
53	20240705	202200	253977350	17690	17690	17690	17690	0
54	20240705	202100	253977350	17690	17690	17690	17690	0
55	20240705	202000	253977350	17690	17690	17690	17690	0
56	20240705	201900	253977350	17690	17690	17690	17690	0
57	20240705	201800	253977350	17690	17690	17690	17690	0
58	20240705	201700	253977350	17690	17690	17690	17690	0
59	20240705	201600	253977350	17690	17690	17690	17690	0
60	20240705	201500	253977350	17690	17690	17690	17690	0
61	20240705	201400	253977350	17690	17690	17690	17690	0
62	20240705	201300	253977350	17690	17690	17690	17690	65
63	20240705	201200	253977350	17690	17690	17690	17690	0
64	20240705	201100	253977350	17690	17690	17690	17690	0
65	20240705	201000	253977350	17690	17690	17690	17690	0
66	20240705	200900	253977350	17690	17690	17690	17690	0
67	20240705	200800	253977350	17690	17690	17690	17690	0
68	20240705	200700	253977350	17690	17690	17690	17690	0
69	20240705	200600	253977350	17690	17690	17690	17690	0
70	20240705	200500	253977350	17690	17690	17690	17690	0
71	20240705	200400	253977350	17690	17690	17690	17690	0
72	20240705	200300	253977350	17690	17690	17690	17690	0
73	20240705	200200	253977350	17690	17690	17690	17690	0
74	20240705	200100	253977350	17690	17690	17690	17690	0
75	20240705	200000	253977350	17690	17690	17690	17690	0
76	20240705	195900	253977350	17690	17690	17690	17690	0
77	20240705	195800	253977350	17690	17690	17690	17690	0
78	20240705	195700	253977350	17690	17690	17690	17690	0
79	20240705	195600	253977350	17690	17690	17690	17690	0
80	20240705	195500	253977350	17690	17690	17690	17690	0
81	20240705	195400	253977350	17690	17690	17690	17690	0
82	20240705	195300	253977350	17690	17690	17690	17690	0
83	20240705	195200	253977350	17690	17690	17690	17690	0
84	20240705	195100	253977350	17690	17690	17690	17690	0
85	20240705	195000	253977350	17690	17690	17690	17690	0
86	20240705	194900	253977350	17690	17690	17690	17690	0
87	20240705	194800	253977350	17690	17690	17690	17690	0
88	20240705	194700	253977350	17690	17690	17690	17690	0
89	20240705	194600	253977350	17690	17690	17690	17690	0
90	20240705	194500	253977350	17690	17690	17690	17690	0
91	20240705	194400	253977350	17690	17690	17690	17690	0
92	20240705	194300	253977350	17690	17690	17690	17690	65
93	20240705	194200	253977350	17690	17690	17690	17690	0
94	20240705	194100	253977350	17690	17690	17690	17690	0
95	20240705	194000	253977350	17690	17690	17690	17690	0
96	20240705	193900	253977350	17690	17690	17690	17690	0
97	20240705	193800	253977350	17690	17690	17690	17690	0
98	20240705	193700	253977350	17690	17690	17690	17690	0
99	20240705	193600	253977350	17690	17690	17690	17690	0
100	20240705	193500	253977350	17690	17690	17690	17690	0
101	20240705	193400	253977350	17690	17690	17690	17690	0
102	20240705	193300	253977350	17690	17690	17690	17690	0
103	20240705	193200	253977350	17690	17690	17690	17690	0
104	20240705	193100	253977350	17690	17690	17690	17690	0
105	20240705	193000	253977350	17690	17690	17690	17690	0
106	20240705	192900	253977350	17690	17690	17690	17690	0
107	20240705	192800	253977350	17690	17690	17690	17690	0
108	20240705	192700	253977350	17690	17690	17690	17690	0
109	20240705	192600	253977350	17690	17690	17690	17690	0
110	20240705	192500	253977350	17690	17690	17690	17690	0
111	20240705	192400	253977350	17690	17690	17690	17690	0
112	20240705	192300	253977350	17690	17690	17690	17690	0
113	20240705	192200	253977350	17690	17690	17690	17690	0
114	20240705	192100	253977350	17690	17690	17690	17690	0
115	20240705	192000	253977350	17690	17690	17690	17690	0
116	20240705	191900	253977350	17690	17690	17690	17690	0
117	20240705	191800	253977350	17690	17690	17690	17690	0
118	20240705	191700	253977350	17690	17690	17690	17690	0
119	20240705	191600	253977350	17690	17690	17690	17690	0
120	20240705	191500	253977350	17690	17690	17690	17690	0
121	20240705	191400	253977350	17690	17690	17690	17690	0
122	20240705	191300	253977350	17690	17690	17690	17690	65
123	20240705	191200	253977350	17690	17690	17690	17690	0
124	20240705	191100	253977350	17690	17690	17690	17690	0
125	20240705	191000	253977350	17690	17690	17690	17690	0
126	20240705	190900	253977350	17690	17690	17690	17690	0
127	20240705	190800	253977350	17690	17690	17690	17690	0
128	20240705	190700	253977350	17690	17690	17690	17690	0
129	20240705	190600	253977350	17690	17690	17690	17690	0
130	20240705	190500	253977350	17690	17690	17690	17690	0
131	20240705	190400	253977350	17690	17690	17690	17690	0
132	20240705	190300	253977350	17690	17690	17690	17690	0
133	20240705	190200	253977350	17690	17690	17690	17690	0
134	20240705	190100	253977350	17690	17690	17690	17690	0
135	20240705	190000	253977350	17690	17690	17690	17690	0
136	20240705	185900	253977350	17690	17690	17690	17690	0
137	20240705	185800	253977350	17690	17690	17690	17690	0
138	20240705	185700	253977350	17690	17690	17690	17690	0
139	20240705	185600	253977350	17690	17690	17690	17690	0
140	20240705	185500	253977350	17690	17690	17690	17690	0
141	20240705	185400	253977350	17690	17690	17690	17690	0
142	20240705	185300	253977350	17690	17690	17690	17690	0
143	20240705	185200	253977350	17690	17690	17690	17690	0
144	20240705	185100	253977350	17690	17690	17690	17690	0
145	20240705	185000	253977350	17690	17690	17690	17690	0
146	20240705	184900	253977350	17690	17690	17690	17690	0
147	20240705	184800	253977350	17690	17690	17690	17690	0
148	20240705	184700	253977350	17690	17690	17690	17690	0
149	20240705	184600	253977350	17690	17690	17690	17690	0
150	20240705	184500	253977350	17690	17690	17690	17690	0
151	20240705	184400	253977350	17690	17690	17690	17690	0
152	20240705	184300	253977350	17690	17690	17690	17690	65
153	20240705	184200	253977350	17690	17690	17690	17690	0
154	20240705	184100	253977350	17690	17690	17690	17690	0
155	20240705	184000	253977350	17690	17690	17690	17690	0
156	20240705	183900	253977350	17690	17690	17690	17690	0
157	20240705	183800	253977350	17690	17690	17690	17690	0
158	20240705	183700	253977350	17690	17690	17690	17690	0
159	20240705	183600	253977350	17690	17690	17690	17690	0
160	20240705	183500	253977350	17690	17690	17690	17690	0
161	20240705	183400	253977350	17690	17690	17690	17690	0
162	20240705	183300	253977350	17690	17690	17690	17690	0
163	20240705	183200	253977350	17690	17690	17690	17690	0
164	20240705	183100	253977350	17690	17690	17690	17690	0
165	20240705	183000	253977350	17690	17690	17690	17690	0
166	20240705	182900	253977350	17690	17690	17690	17690	0
167	20240705	182800	253977350	17690	17690	17690	17690	0
168	20240705	182700	253977350	17690	17690	17690	17690	0
169	20240705	182600	253977350	17690	17690	17690	17690	0
170	20240705	182500	253977350	17690	17690	17690	17690	0
171	20240705	182400	253977350	17690	17690	17690	17690	0
172	20240705	182300	253977350	17690	17690	17690	17690	0
173	20240705	182200	253977350	17690	17690	17690	17690	0
174	20240705	182100	253977350	17690	17690	17690	17690	0
175	20240705	182000	253977350	17690	17690	17690	17690	0
176	20240705	181900	253977350	17690	17690	17690	17690	0
177	20240705	181800	253977350	17690	17690	17690	17690	0
178	20240705	181700	253977350	17690	17690	17690	17690	0
179	20240705	181600	253977350	17690	17690	17690	17690	0
180	20240705	181500	253977350	17690	17690	17690	17690	0
181	20240705	181400	253977350	17690	17690	17690	17690	0
182	20240705	181300	253977350	17690	17690	17690	17690	65
183	20240705	181200	253977350	17690	17690	17690	17690	0
184	20240705	181100	253977350	17690	17690	17690	17690	0
185	20240705	181000	253977350	17690	17690	17690	17690	0
186	20240705	180900	253977350	17690	17690	17690	17690	0
187	20240705	180800	253977350	17690	17690	17690	17690	0
188	20240705	180700	253977350	17690	17690	17690	17690	0
189	20240705	180600	253977350	17690	17690	17690	17690	0
190	20240705	180500	253977350	17690	17690	17690	17690	0
191	20240705	180400	253977350	17690	17690	17690	17690	0
192	20240705	180300	253977350	17690	17690	17690	17690	0
193	20240705	180200	253977350	17690	17690	17690	17690	0
194	20240705	180100	253977350	17690	17690	17690	17690	0
195	20240705	180000	253977350	17690	17690	17690	17690	0
196	20240705	175900	253977350	17690	17690	17690	17690	0
197	20240705	175800	253977350	17690	17690	17690	17690	0
198	20240705	175700	253977350	17690	17690	17690	17690	0
199	20240705	175600	253977350	17690	17690	17690	17690	0
200	20240705	175500	253977350	17690	17690	17690	17690	0
201	20240705	175400	253977350	17690	17690	17690	17690	0
202	20240705	175300	253977350	17690	17690	17690	17690	0
203	20240705	175200	253977350	17690	17690	17690	17690	0
204	20240705	175100	253977350	17690	17690	17690	17690	0
205	20240705	175000	253977350	17690	17690	17690	17690	0
206	20240705	174900	253977350	17690	17690	17690	17690	0
207	20240705	174800	253977350	17690	17690	17690	17690	0
208	20240705	174700	253977350	17690	17690	17690	17690	0
209	20240705	174600	253977350	17690	17690	17690	17690	0
210	20240705	174500	253977350	17690	17690	17690	17690	0
211	20240705	174400	253977350	17690	17690	17690	17690	0
212	20240705	174300	253977350	17690	17690	17690	17690	65
213	20240705	174200	253977350	17690	17690	17690	17690	0
214	20240705	174100	253977350	17690	17690	17690	17690	0
215	20240705	174000	253977350	17690	17690	17690	17690	0
216	20240705	173900	253977350	17690	17690	17690	17690	0
217	20240705	173800	253977350	17690	17690	17690	17690	0
218	20240705	173700	253977350	17690	17690	17690	17690	0
219	20240705	173600	253977350	17690	17690	17690	17690	0
220	20240705	173500	253977350	17690	17690	17690	17690	0
221	20240705	173400	253977350	17690	17690	17690	17690	0
222	20240705	173300	253977350	17690	17690	17690	17690	0
223	20240705	173200	253977350	17690	17690	17690	17690	0
224	20240705	173100	253977350	17690	17690	17690	17690	0
225	20240705	173000	253977350	17690	17690	17690	17690	0
226	20240705	172900	253977350	17690	17690	17690	17690	0
227	20240705	172800	253977350	17690	17690	17690	17690	0
228	20240705	172700	253977350	17690	17690	17690	17690	0
229	20240705	172600	253977350	17690	17690	17690	17690	0
230	20240705	172500	253977350	17690	17690	17690	17690	0
231	20240705	172400	253977350	17690	17690	17690	17690	0
232	20240705	172300	253977350	17690	17690	17690	17690	0
233	20240705	172200	253977350	17690	17690	17690	17690	0
234	20240705	172100	253977350	17690	17690	17690	17690	0
235	20240705	172000	253977350	17690	17690	17690	17690	0
236	20240705	171900	253977350	17690	17690	17690	17690	0
237	20240705	171800	253977350	17690	17690	17690	17690	0
238	20240705	171700	253977350	17690	17690	17690	17690	0
239	20240705	171600	253977350	17690	17690	17690	17690	0
240	20240705	171500	253977350	17690	17690	17690	17690	0
241	20240705	171400	253977350	17690	17690	17690	17690	0
242	20240705	171300	253977350	17690	17690	17690	17690	65
243	20240705	171200	253977350	17690	17690	17690	17690	0
244	20240705	171100	253977350	17690	17690	17690	17690	0
245	20240705	171000	253977350	17690	17690	17690	17690	0
246	20240705	170900	253977350	17690	17690	17690	17690	0
247	20240705	170800	253977350	17690	17690	17690	17690	0
248	20240705	170700	253977350	17690	17690	17690	17690	0
249	20240705	170600	253977350	17690	17690	17690	17690	0
250	20240705	170500	253977350	17690	17690	17690	17690	0
251	20240705	170400	253977350	17690	17690	17690	17690	0
252	20240705	170300	253977350	17690	17690	17690	17690	0
253	20240705	170200	253977350	17690	17690	17690	17690	0
254	20240705	170100	253977350	17690	17690	17690	17690	0
255	20240705	170000	253977350	17690	17690	17690	17690	0
256	20240705	165900	253977350	17690	17690	17690	17690	0
257	20240705	165800	253977350	17690	17690	17690	17690	0
258	20240705	165700	253977350	17690	17690	17690	17690	0
259	20240705	165600	253977350	17690	17690	17690	17690	0
260	20240705	165500	253977350	17690	17690	17690	17690	0
261	20240705	165400	253977350	17690	17690	17690	17690	0
262	20240705	165300	253977350	17690	17690	17690	17690	0
263	20240705	165200	253977350	17690	17690	17690	17690	0
264	20240705	165100	253977350	17690	17690	17690	17690	0
265	20240705	165000	253977350	17690	17690	17690	17690	0
266	20240705	164900	253977350	17690	17690	17690	17690	0
267	20240705	164800	253977350	17690	17690	17690	17690	0
268	20240705	164700	253977350	17690	17690	17690	17690	0
269	20240705	164600	253977350	17690	17690	17690	17690	0
270	20240705	164500	253977350	17690	17690	17690	17690	0
271	20240705	164400	253977350	17690	17690	17690	17690	0
272	20240705	164300	253977350	17690	17690	17690	17690	65
273	20240705	164200	253977350	17690	17690	17690	17690	0
274	20240705	164100	253977350	17690	17690	17690	17690	0
275	20240705	164000	253977350	17690	17690	17690	17690	0
276	20240705	163900	253977350	17690	17690	17690	17690	0
277	20240705	163800	253977350	17690	17690	17690	17690	0
278	20240705	163700	253977350	17690	17690	17690	17690	0
279	20240705	163600	253977350	17690	17690	17690	17690	0
280	20240705	163500	253977350	17690	17690	17690	17690	0
281	20240705	163400	253977350	17690	17690	17690	17690	0
282	20240705	163300	253977350	17690	17690	17690	17690	0
283	20240705	163200	253977350	17690	17690	17690	17690	0
284	20240705	163100	253977350	17690	17690	17690	17690	0
285	20240705	163000	253977350	17690	17690	17690	17690	0
286	20240705	162900	253977350	17690	17690	17690	17690	0
287	20240705	162800	253977350	17690	17690	17690	17690	0
288	20240705	162700	253977350	17690	17690	17690	17690	0
289	20240705	162600	253977350	17690	17690	17690	17690	0
290	20240705	162500	253977350	17690	17690	17690	17690	0
291	20240705	162400	253977350	17690	17690	17690	17690	0
292	20240705	162300	253977350	17690	17690	17690	17690	0
293	20240705	162200	253977350	17690	17690	17690	17690	0
294	20240705	162100	253977350	17690	17690	17690	17690	0
295	20240705	162000	253977350	17690	17690	17690	17690	0
296	20240705	161900	253977350	17690	17690	17690	17690	0
297	20240705	161800	253977350	17690	17690	17690	17690	0
298	20240705	161700	253977350	17690	17690	17690	17690	0
299	20240705	161600	253977350	17690	17690	17690	17690	0
300	20240705	161500	253977350	17690	17690	17690	17690	0
301	20240705	161400	253977350	17690	17690	17690	17690	0
302	20240705	161300	253977350	17690	17690	17690	17690	65
303	20240705	161200	253977350	17690	17690	17690	17690	0
304	20240705	161100	253977350	17690	17690	17690	17690	0
305	20240705	161000	253977350	17690	17690	17690	17690	0
306	20240705	160900	253977350	17690	17690	17690	17690	0
307	20240705	160800	253977350	17690	17690	17690	17690	0
308	20240705	160700	253977350	17690	17690	17690	17690	0
309	20240705	160600	253977350	17690	17690	17690	17690	0
310	20240705	160500	253977350	17690	17690	17690	17690	0
311	20240705	160400	253977350	17690	17690	17690	17690	0
312	20240705	160300	253977350	17690	17690	17690	17690	0
313	20240705	160200	253977350	17690	17690	17690	17690	0
314	20240705	160100	253977350	17690	17690	17690	17690	0
315	20240705	160000	253977350	17690	17690	17690	17690	0
316	20240705	155900	253977350	17690	17690	17690	17690	0
317	20240705	155800	253977350	17690	17690	17690	17690	0
318	20240705	155700	253977350	17690	17690	17690	17690	0
319	20240705	155600	253977350	17690	17690	17690	17690	0
320	20240705	155500	253977350	17690	17690	17690	17690	0
321	20240705	155400	253977350	17690	17690	17690	17690	0
322	20240705	155300	253977350	17690	17690	17690	17690	0
323	20240705	155200	253977350	17690	17690	17690	17690	0
324	20240705	155100	253977350	17690	17690	17690	17690	0
325	20240705	155000	253977350	17690	17690	17690	17690	0
326	20240705	154900	253977350	17690	17690	17690	17690	0
327	20240705	154800	253977350	17690	17690	17690	17690	0
328	20240705	154700	253977350	17690	17690	17690	17690	0
329	20240705	154600	253977350	17690	17690	17690	17690	0
330	20240705	154500	253977350	17690	17690	17690	17690	0
331	20240705	154400	253977350	17690	17690	17690	17690	0
332	20240705	154300	253977350	17690	17690	17690	17690	65
333	20240705	154200	253977350	17690	17690	17690	17690	0
334	20240705	154100	253977350	17690	17690	17690	17690	0
335	20240705	154000	253977350	17690	17690	17690	17690	0
336	20240705	153900	253977350	17690	17690	17690	17690	0
337	20240705	153800	253977350	17690	17690	17690	17690	0
338	20240705	153700	253977350	17690	17690	17690	17690	0
339	20240705	153600	253977350	17690	17690	17690	17690	0
340	20240705	153500	253977350	17690	17690	17690	17690	0
341	20240705	153400	253977350	17690	17690	17690	17690	0
342	20240705	153300	253977350	17690	17690	17690	17690	0
343	20240705	153200	253977350	17690	17690	17690	17690	0
344	20240705	153100	253977350	17690	17690	17690	17690	0
345	20240705	153000	253977350	17690	17690	17690	17690	65
346	20240705	152900	252827500	17670	17670	17670	17670	0
347	20240705	152800	252827500	17670	17670	17670	17670	0
348	20240705	152700	252827500	17670	17670	17670	17670	0
349	20240705	152600	252827500	17670	17670	17670	17670	0
350	20240705	152500	252827500	17670	17670	17670	17670	0
351	20240705	152400	252827500	17670	17670	17670	17670	0
352	20240705	152300	252827500	17670	17670	17670	17670	0
353	20240705	152200	252827500	17670	17670	17670	17670	0
354	20240705	152100	252827500	17670	17670	17670	17670	0
355	20240705	152000	252827500	17670	17670	17670	17670	0
356	20240705	151900	252827500	17670	17670	17670	17670	50
357	20240705	151800	251944000	17670	17670	17670	17670	10
358	20240705	151700	251767300	17670	17670	17670	17670	7
359	20240705	151600	251643610	17630	17630	17630	17630	0
360	20240705	151500	251643610	17630	17650	17650	17630	300
361	20240705	151400	246354590	17670	17660	17670	17630	470
362	20240705	151300	238064240	17670	17730	17730	17670	98
363	20240705	151200	236332510	17730	17730	17730	17730	1
364	20240705	151100	236314780	17670	17680	17680	17670	209
365	20240705	151000	232619840	17680	17690	17690	17680	52
366	20240705	150900	231700460	17770	17770	17770	17770	0
367	20240705	150800	231700460	17770	17770	17770	17770	0
368	20240705	150700	231700460	17770	17770	17770	17770	4
369	20240705	150600	231629380	17770	17770	17770	17770	0
370	20240705	150500	231629380	17770	17770	17770	17770	1
371	20240705	150400	231611610	17770	17770	17770	17770	0
372	20240705	150300	231611610	17770	17770	17770	17770	0
373	20240705	150200	231611610	17770	17770	17770	17770	0
374	20240705	150100	231611610	17770	17770	17770	17770	200
375	20240705	150000	228057610	17770	17690	17770	17690	2
376	20240705	145900	228022150	17740	17740	17740	17740	0
377	20240705	145800	228022150	17740	17740	17740	17740	3
378	20240705	145700	227968930	17740	17740	17740	17740	0
379	20240705	145600	227968930	17740	17740	17740	17740	40
380	20240705	145500	227259330	17750	17750	17750	17750	1
381	20240705	145400	227241580	17630	17630	17630	17630	0
382	20240705	145300	227241580	17630	17650	17650	17630	237
383	20240705	145200	223062850	17780	17780	17780	17780	0
384	20240705	145100	223062850	17780	17780	17780	17780	2
385	20240705	145000	223027290	17780	17780	17780	17780	50
386	20240705	144900	222138290	17780	17780	17780	17780	0
387	20240705	144800	222138290	17780	17780	17780	17780	0
388	20240705	144700	222138290	17780	17780	17780	17780	0
389	20240705	144600	222138290	17780	17780	17780	17780	0
390	20240705	144500	222138290	17780	17780	17780	17780	1
391	20240705	144400	222120510	17600	17600	17600	17600	0
392	20240705	144300	222120510	17600	17600	17600	17600	0
393	20240705	144200	222120510	17600	17750	17750	17600	1695
394	20240705	144100	192237550	17790	17790	17790	17790	0
395	20240705	144000	192237550	17790	17790	17790	17790	0
396	20240705	143900	192237550	17790	17790	17790	17790	0
397	20240705	143800	192237550	17790	17790	17790	17790	0
398	20240705	143700	192237550	17790	17790	17790	17790	0
399	20240705	143600	192237550	17790	17780	17790	17780	10
400	20240705	143500	192059680	17760	17760	17760	17760	0
401	20240705	143400	192059680	17760	17760	17760	17760	0
402	20240705	143300	192059680	17760	17760	17760	17760	0
403	20240705	143200	192059680	17760	17760	17760	17760	0
404	20240705	143100	192059680	17760	17760	17760	17760	0
405	20240705	143000	192059680	17760	17760	17760	17760	0
406	20240705	142900	192059680	17760	17770	17770	17760	4
407	20240705	142800	191988620	17780	17780	17780	17780	4
408	20240705	142700	191917500	17790	17790	17790	17790	0
409	20240705	142600	191917500	17790	17790	17790	17790	0
410	20240705	142500	191917500	17790	17790	17790	17790	0
411	20240705	142400	191917500	17790	17790	17790	17790	0
412	20240705	142300	191917500	17790	17790	17790	17790	0
413	20240705	142200	191917500	17790	17790	17790	17790	0
414	20240705	142100	191917500	17790	17790	17790	17790	0
415	20240705	142000	191917500	17790	17790	17790	17790	0
416	20240705	141900	191917500	17790	17790	17790	17790	0
417	20240705	141800	191917500	17790	17780	17790	17780	11
418	20240705	141700	191721850	17820	17820	17820	17820	0
419	20240705	141600	191721850	17820	17820	17820	17820	0
420	20240705	141500	191721850	17820	17820	17820	17820	0
421	20240705	141400	191721850	17820	17820	17820	17820	0
422	20240705	141300	191721850	17820	17820	17820	17820	0
423	20240705	141200	191721850	17820	17820	17820	17820	0
424	20240705	141100	191721850	17820	17820	17820	17820	0
425	20240705	141000	191721850	17820	17820	17820	17820	0
426	20240705	140900	191721850	17820	17820	17820	17820	0
427	20240705	140800	191721850	17820	17800	17820	17800	300
428	20240705	140700	186375870	17820	17820	17820	17820	0
429	20240705	140600	186375870	17820	17820	17820	17820	10
430	20240705	140500	186197670	17840	17840	17840	17840	0
431	20240705	140400	186197670	17840	17840	17840	17840	0
432	20240705	140300	186197670	17840	17840	17840	17840	0
433	20240705	140200	186197670	17840	17840	17840	17840	0
434	20240705	140100	186197670	17840	17810	17840	17810	8
435	20240705	140000	186055070	17730	17800	17800	17730	36
436	20240705	135900	185415850	17860	17860	17860	17860	0
437	20240705	135800	185415850	17860	17860	17860	17860	0
438	20240705	135700	185415850	17860	17860	17860	17860	0
439	20240705	135600	185415850	17860	17860	17860	17860	0
440	20240705	135500	185415850	17860	17860	17860	17860	0
441	20240705	135400	185415850	17860	17770	17860	17770	10
442	20240705	135300	185237700	17760	17760	17760	17760	40
443	20240705	135200	184527300	17760	17760	17760	17760	870
444	20240705	135100	169076100	17900	17900	17900	17900	0
445	20240705	135000	169076100	17900	17900	17900	17900	0
446	20240705	134900	169076100	17900	17760	17900	17760	101
447	20240705	134800	167282200	17760	17760	17760	17760	0
448	20240705	134700	167282200	17760	17760	17760	17760	0
449	20240705	134600	167282200	17760	17770	17770	17760	50
450	20240705	134500	166394180	17770	17770	17770	17770	0
451	20240705	134400	166394180	17770	17770	17770	17770	0
452	20240705	134300	166394180	17770	17780	17780	17770	1245
453	20240705	134200	144264060	17780	17780	17780	17780	0
454	20240705	134100	144264060	17780	17780	17780	17780	150
455	20240705	134000	141597060	17780	17780	17780	17780	0
456	20240705	133900	141597060	17780	17780	17780	17780	0
457	20240705	133800	141597060	17780	17780	17780	17780	0
458	20240705	133700	141597060	17780	17780	17780	17780	0
459	20240705	133600	141597060	17780	17780	17780	17780	0
460	20240705	133500	141597060	17780	17780	17780	17780	0
461	20240705	133400	141597060	17780	17780	17780	17780	0
462	20240705	133300	141597060	17780	17780	17780	17780	0
463	20240705	133200	141597060	17780	17780	17780	17780	0
464	20240705	133100	141597060	17780	17780	17780	17780	0
465	20240705	133000	141597060	17780	17780	17780	17780	0
466	20240705	132900	141597060	17780	17780	17780	17780	0
467	20240705	132800	141597060	17780	17870	17870	17780	23
468	20240705	132700	141187690	17900	17900	17900	17900	0
469	20240705	132600	141187690	17900	17900	17900	17900	0
470	20240705	132500	141187690	17900	17900	17900	17900	0
471	20240705	132400	141187690	17900	17870	17900	17870	5
472	20240705	132300	141098220	17870	17870	17870	17870	1
473	20240705	132200	141080350	17900	17900	17900	17900	100
474	20240705	132100	139290350	17900	17880	17900	17880	40
475	20240705	132000	138574950	17870	17870	17870	17870	0
476	20240705	131900	138574950	17870	17870	17870	17870	0
477	20240705	131800	138574950	17870	17870	17870	17870	51
478	20240705	131700	137663580	17870	17870	17870	17870	100
479	20240705	131600	135876580	17870	17870	17870	17870	1
480	20240705	131500	135858710	17780	17780	17780	17780	0
481	20240705	131400	135858710	17780	17780	17780	17780	0
482	20240705	131300	135858710	17780	17780	17780	17780	0
483	20240705	131200	135858710	17780	17780	17780	17780	0
484	20240705	131100	135858710	17780	17780	17780	17780	0
485	20240705	131000	135858710	17780	17780	17780	17780	0
486	20240705	130900	135858710	17780	17780	17780	17780	0
487	20240705	130800	135858710	17780	17780	17780	17780	0
488	20240705	130700	135858710	17780	17780	17780	17780	0
489	20240705	130600	135858710	17780	17780	17780	17780	0
490	20240705	130500	135858710	17780	17780	17780	17780	0
491	20240705	130400	135858710	17780	17780	17780	17780	0
492	20240705	130300	135858710	17780	17780	17780	17780	0
493	20240705	130200	135858710	17780	17780	17780	17780	0
494	20240705	130100	135858710	17780	17780	17780	17780	0
495	20240705	130000	135858710	17780	17780	17780	17780	0
496	20240705	125900	135858710	17780	17780	17780	17780	0
497	20240705	125800	135858710	17780	17780	17780	17780	0
498	20240705	125700	135858710	17780	17780	17780	17780	0
499	20240705	125600	135858710	17780	17780	17780	17780	0
500	20240705	125500	135858710	17780	17780	17780	17780	1
501	20240705	125400	135840930	17880	17880	17880	17880	0
502	20240705	125300	135840930	17880	17880	17880	17880	0
503	20240705	125200	135840930	17880	17880	17880	17880	0
504	20240705	125100	135840930	17880	17880	17880	17880	0
505	20240705	125000	135840930	17880	17880	17880	17880	0
506	20240705	124900	135840930	17880	17880	17880	17880	0
507	20240705	124800	135840930	17880	17880	17880	17880	0
508	20240705	124700	135840930	17880	17880	17880	17880	0
509	20240705	124600	135840930	17880	17880	17880	17880	0
510	20240705	124500	135840930	17880	17880	17880	17880	0
511	20240705	124400	135840930	17880	17880	17880	17880	1
512	20240705	124300	135823050	17880	17880	17880	17880	0
513	20240705	124200	135823050	17880	17880	17880	17880	0
514	20240705	124100	135823050	17880	17880	17880	17880	1
515	20240705	124000	135805170	17880	17880	17880	17880	0
516	20240705	123900	135805170	17880	17880	17880	17880	0
517	20240705	123800	135805170	17880	17880	17880	17880	6
518	20240705	123700	135697890	17900	17900	17900	17900	0
519	20240705	123600	135697890	17900	17900	17900	17900	0
520	20240705	123500	135697890	17900	17900	17900	17900	0
521	20240705	123400	135697890	17900	17900	17900	17900	0
522	20240705	123300	135697890	17900	17900	17900	17900	0
523	20240705	123200	135697890	17900	17790	17900	17790	282
524	20240705	123100	130672280	17790	17760	17790	17760	412
525	20240705	123000	123351240	17760	17760	17760	17760	3
526	20240705	122900	123297960	17750	17750	17750	17750	50
527	20240705	122800	122410460	17760	17750	17760	17750	26
528	20240705	122700	121948860	17750	17750	17750	17750	0
529	20240705	122600	121948860	17750	17750	17750	17750	10
530	20240705	122500	121771360	17740	17740	17740	17740	21
531	20240705	122400	121398820	17740	17740	17740	17740	0
532	20240705	122300	121398820	17740	17740	17740	17740	0
533	20240705	122200	121398820	17740	17740	17740	17740	0
534	20240705	122100	121398820	17740	17710	17740	17710	52
535	20240705	122000	120476480	17710	17710	17710	17710	0
536	20240705	121900	120476480	17710	17710	17710	17710	0
537	20240705	121800	120476480	17710	17710	17710	17710	1
538	20240705	121700	120458770	17720	17700	17720	17700	5
539	20240705	121600	120370200	17610	17620	17620	17610	13
540	20240705	121500	120141190	17610	17740	17740	17610	2
541	20240705	121400	120105840	17600	17600	17600	17600	0
542	20240705	121300	120105840	17600	17600	17600	17600	0
543	20240705	121200	120105840	17600	17600	17600	17600	0
544	20240705	121100	120105840	17600	17600	17600	17600	0
545	20240705	121000	120105840	17600	17600	17600	17600	0
546	20240705	120900	120105840	17600	17600	17600	17600	3
547	20240705	120800	120053040	17600	17650	17650	17600	2312
548	20240705	120700	79324670	17630	17630	17630	17630	0
549	20240705	120600	79324670	17630	17630	17630	17630	0
550	20240705	120500	79324670	17630	17630	17630	17630	0
551	20240705	120400	79324670	17630	17630	17630	17630	0
552	20240705	120300	79324670	17630	17660	17660	17630	371
553	20240705	120200	72780690	17660	17660	17660	17660	1
554	20240705	120100	72763030	17640	17640	17640	17640	0
555	20240705	120000	72763030	17640	17640	17640	17640	0
556	20240705	115900	72763030	17640	17640	17640	17640	0
557	20240705	115800	72763030	17640	17710	17710	17640	1000
558	20240705	115700	55101590	17750	17750	17750	17750	0
559	20240705	115600	55101590	17750	17750	17750	17750	0
560	20240705	115500	55101590	17750	17750	17750	17750	0
561	20240705	115400	55101590	17750	17750	17750	17750	0
562	20240705	115300	55101590	17750	17750	17750	17750	0
563	20240705	115200	55101590	17750	17750	17750	17750	0
564	20240705	115100	55101590	17750	17750	17750	17750	15
565	20240705	115000	54835340	17750	17750	17750	17750	0
566	20240705	114900	54835340	17750	17750	17750	17750	0
567	20240705	114800	54835340	17750	17750	17750	17750	2
568	20240705	114700	54799840	17700	17700	17700	17700	24
569	20240705	114600	54375040	17700	17700	17700	17700	0
570	20240705	114500	54375040	17700	17700	17700	17700	0
571	20240705	114400	54375040	17700	17700	17700	17700	0
572	20240705	114300	54375040	17700	17700	17700	17700	0
573	20240705	114200	54375040	17700	17760	17760	17700	142
574	20240705	114100	51859070	17760	17760	17760	17760	0
575	20240705	114000	51859070	17760	17760	17760	17760	43
576	20240705	113900	51095390	17760	17760	17760	17760	0
577	20240705	113800	51095390	17760	17760	17760	17760	0
578	20240705	113700	51095390	17760	17760	17760	17760	0
579	20240705	113600	51095390	17760	17760	17760	17760	0
580	20240705	113500	51095390	17760	17760	17760	17760	4
581	20240705	113400	51024350	17720	17720	17720	17720	0
582	20240705	113300	51024350	17720	17720	17720	17720	0
583	20240705	113200	51024350	17720	17720	17720	17720	0
584	20240705	113100	51024350	17720	17720	17720	17720	0
585	20240705	113000	51024350	17720	17720	17720	17720	0
586	20240705	112900	51024350	17720	17720	17720	17720	0
587	20240705	112800	51024350	17720	17720	17720	17720	0
588	20240705	112700	51024350	17720	17720	17720	17720	0
589	20240705	112600	51024350	17720	17720	17720	17720	0
590	20240705	112500	51024350	17720	17720	17720	17720	100
591	20240705	112400	49252350	17750	17750	17750	17750	0
592	20240705	112300	49252350	17750	17750	17750	17750	108
593	20240705	112200	47335350	17770	17770	17770	17770	0
594	20240705	112100	47335350	17770	17770	17770	17770	93
595	20240705	112000	45682740	17770	17770	17770	17770	307
596	20240705	111900	40227350	17770	17770	17770	17770	100
597	20240705	111800	38450350	17770	17770	17770	17770	0
598	20240705	111700	38450350	17770	17770	17770	17770	14
599	20240705	111600	38201570	17770	17770	17770	17770	86
600	20240705	111500	36673350	17780	17780	17780	17780	0
601	20240705	111400	36673350	17780	17780	17780	17780	42
602	20240705	111300	35926590	17780	17780	17780	17780	60
603	20240705	111200	34859790	17770	17770	17770	17770	0
604	20240705	111100	34859790	17770	17770	17770	17770	60
605	20240705	111000	33793590	17780	17780	17780	17780	60
606	20240705	110900	32726790	17790	17790	17790	17790	3
607	20240705	110800	32673420	17770	17770	17770	17770	0
608	20240705	110700	32673420	17770	17770	17770	17770	0
609	20240705	110600	32673420	17770	17770	17770	17770	0
610	20240705	110500	32673420	17770	17770	17770	17770	0
611	20240705	110400	32673420	17770	17770	17770	17770	0
612	20240705	110300	32673420	17770	17770	17770	17770	0
613	20240705	110200	32673420	17770	17770	17770	17770	0
614	20240705	110100	32673420	17770	17770	17770	17770	0
615	20240705	110000	32673420	17770	17790	17790	17770	102
616	20240705	105900	30860860	17770	17770	17770	17770	0
617	20240705	105800	30860860	17770	17770	17770	17770	2
618	20240705	105700	30825320	17770	17770	17770	17770	0
619	20240705	105600	30825320	17770	17770	17770	17770	0
620	20240705	105500	30825320	17770	17770	17770	17770	1
621	20240705	105400	30807550	17790	17790	17790	17790	0
622	20240705	105300	30807550	17790	17790	17790	17790	0
623	20240705	105200	30807550	17790	17790	17790	17790	0
624	20240705	105100	30807550	17790	17790	17790	17790	0
625	20240705	105000	30807550	17790	17790	17790	17790	0
626	20240705	104900	30807550	17790	17790	17790	17790	0
627	20240705	104800	30807550	17790	17790	17790	17790	3
628	20240705	104700	30754180	17710	17710	17710	17710	0
629	20240705	104600	30754180	17710	17710	17710	17710	4
630	20240705	104500	30683340	17770	17770	17770	17770	0
631	20240705	104400	30683340	17770	17770	17770	17770	0
632	20240705	104300	30683340	17770	17760	17770	17760	100
633	20240705	104200	28906820	17770	17770	17770	17770	0
634	20240705	104100	28906820	17770	17770	17770	17770	0
635	20240705	104000	28906820	17770	17770	17770	17770	0
636	20240705	103900	28906820	17770	17770	17770	17770	0
637	20240705	103800	28906820	17770	17770	17770	17770	0
638	20240705	103700	28906820	17770	17770	17770	17770	0
639	20240705	103600	28906820	17770	17770	17770	17770	0
640	20240705	103500	28906820	17770	17770	17770	17770	0
641	20240705	103400	28906820	17770	17770	17770	17770	0
642	20240705	103300	28906820	17770	17770	17770	17770	0
643	20240705	103200	28906820	17770	17770	17770	17770	0
644	20240705	103100	28906820	17770	17770	17770	17770	0
645	20240705	103000	28906820	17770	17770	17770	17770	5
646	20240705	102900	28817970	17770	17770	17770	17770	10
647	20240705	102800	28640270	17680	17680	17680	17680	0
648	20240705	102700	28640270	17680	17680	17680	17680	50
649	20240705	102600	27756270	17700	17770	17770	17700	60
650	20240705	102500	26693570	17770	17770	17770	17770	0
651	20240705	102400	26693570	17770	17770	17770	17770	10
652	20240705	102300	26515870	17790	17790	17790	17790	0
653	20240705	102200	26515870	17790	17790	17790	17790	1
654	20240705	102100	26498080	17650	17710	17710	17650	500
655	20240705	102000	17662110	17790	17790	17790	17790	0
656	20240705	101900	17662110	17790	17790	17790	17790	0
657	20240705	101800	17662110	17790	17790	17790	17790	0
658	20240705	101700	17662110	17790	17790	17790	17790	0
659	20240705	101600	17662110	17790	17790	17790	17790	0
660	20240705	101500	17662110	17790	17790	17790	17790	0
661	20240705	101400	17662110	17790	17790	17790	17790	0
662	20240705	101300	17662110	17790	17790	17790	17790	1
663	20240705	101200	17644320	17710	17710	17710	17710	0
664	20240705	101100	17644320	17710	17710	17710	17710	0
665	20240705	101000	17644320	17710	17710	17710	17710	0
666	20240705	100900	17644320	17710	17730	17730	17710	50
667	20240705	100800	16758700	17800	17800	17800	17800	0
668	20240705	100700	16758700	17800	17800	17800	17800	0
669	20240705	100600	16758700	17800	17800	17800	17800	0
670	20240705	100500	16758700	17800	17800	17800	17800	0
671	20240705	100400	16758700	17800	17800	17800	17800	0
672	20240705	100300	16758700	17800	17800	17800	17800	0
673	20240705	100200	16758700	17800	17800	17800	17800	1
674	20240705	100100	16740900	17800	17800	17800	17800	1
675	20240705	100000	16723100	17800	17800	17800	17800	1
676	20240705	095900	16705300	17800	17800	17800	17800	0
677	20240705	095800	16705300	17800	17800	17800	17800	1
678	20240705	095700	16687500	17800	17800	17800	17800	1
679	20240705	095600	16669700	17800	17800	17800	17800	0
680	20240705	095500	16669700	17800	17800	17800	17800	0
681	20240705	095400	16669700	17800	17800	17800	17800	0
682	20240705	095300	16669700	17800	17800	17800	17800	0
683	20240705	095200	16669700	17800	17800	17800	17800	0
684	20240705	095100	16669700	17800	17700	17800	17700	296
685	20240705	095000	11402430	17700	17700	17700	17700	15
686	20240705	094900	11136930	17770	17770	17770	17770	39
687	20240705	094800	10443900	17770	17770	17770	17770	3
688	20240705	094700	10390590	17770	17770	17770	17770	0
689	20240705	094600	10390590	17770	17770	17770	17770	10
690	20240705	094500	10212890	17790	17790	17790	17790	0
691	20240705	094400	10212890	17790	17790	17790	17790	0
692	20240705	094300	10212890	17790	17790	17790	17790	0
693	20240705	094200	10212890	17790	17790	17790	17790	0
694	20240705	094100	10212890	17790	17790	17790	17790	0
695	20240705	094000	10212890	17790	17790	17790	17790	0
696	20240705	093900	10212890	17790	17790	17790	17790	0
697	20240705	093800	10212890	17790	17790	17790	17790	2
698	20240705	093700	10177310	17800	17800	17800	17800	0
699	20240705	093600	10177310	17800	17800	17800	17800	0
700	20240705	093500	10177310	17800	17800	17800	17800	0
701	20240705	093400	10177310	17800	17800	17800	17800	0
702	20240705	093300	10177310	17800	17800	17800	17800	0
703	20240705	093200	10177310	17800	17800	17800	17800	0
704	20240705	093100	10177310	17800	17800	17800	17800	0
705	20240705	093000	10177310	17800	17800	17800	17800	0
706	20240705	092900	10177310	17800	17800	17800	17800	0
707	20240705	092800	10177310	17800	17800	17800	17800	0
708	20240705	092700	10177310	17800	17790	17800	17790	11
709	20240705	092600	9981560	17690	17690	17690	17690	0
710	20240705	092500	9981560	17690	17690	17690	17690	47
711	20240705	092400	9150130	17690	17690	17690	17690	0
712	20240705	092300	9150130	17690	17690	17690	17690	2
713	20240705	092200	9114750	17690	17690	17690	17690	0
714	20240705	092100	9114750	17690	17810	17810	17690	50
715	20240705	092000	8230010	17910	17910	17910	17910	0
716	20240705	091900	8230010	17910	17910	17910	17910	0
717	20240705	091800	8230010	17910	17900	17910	17900	57
718	20240705	091700	7209690	17930	17930	17930	17930	0
719	20240705	091600	7209690	17930	17920	17930	17920	10
720	20240705	091500	7030440	17670	17710	17710	17670	100
721	20240705	091400	5262540	17660	17660	17660	17660	0
722	20240705	091300	5262540	17660	17660	17660	17660	0
723	20240705	091200	5262540	17660	17660	17660	17660	0
724	20240705	091100	5262540	17660	17660	17660	17660	0
725	20240705	091000	5262540	17660	17660	17660	17660	0
726	20240705	090900	5262540	17660	17950	17950	17660	81
727	20240705	090800	3830780	17980	17980	17980	17980	0
728	20240705	090700	3830780	17980	17980	17980	17980	0
729	20240705	090600	3830780	17980	17980	17980	17980	2
730	20240705	090500	3794820	18000	18000	18000	18000	0
731	20240705	090400	3794820	18000	18000	18000	18000	0
732	20240705	090300	3794820	18000	18000	18000	18000	0
733	20240705	090200	3794820	18000	18000	18000	17960	13
734	20240705	090100	3561260	17630	17630	17630	17630	0
735	20240705	090000	3561260	17630	17630	17630	17630	202