KissMeData/361390/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213400	289207530	15820	15820	15820	15820	207
3	20240705	213300	289207530	15820	15820	15820	15820	0
4	20240705	213200	289207530	15820	15820	15820	15820	0
5	20240705	213100	289207530	15820	15820	15820	15820	0
6	20240705	213000	289207530	15820	15820	15820	15820	0
7	20240705	212900	289207530	15820	15820	15820	15820	0
8	20240705	212800	289207530	15820	15820	15820	15820	0
9	20240705	212700	289207530	15820	15820	15820	15820	0
10	20240705	212600	289207530	15820	15820	15820	15820	0
11	20240705	212500	289207530	15820	15820	15820	15820	0
12	20240705	212400	289207530	15820	15820	15820	15820	0
13	20240705	212300	289207530	15820	15820	15820	15820	0
14	20240705	212200	289207530	15820	15820	15820	15820	0
15	20240705	212100	289207530	15820	15820	15820	15820	0
16	20240705	212000	289207530	15820	15820	15820	15820	0
17	20240705	211900	289207530	15820	15820	15820	15820	0
18	20240705	211800	289207530	15820	15820	15820	15820	0
19	20240705	211700	289207530	15820	15820	15820	15820	0
20	20240705	211600	289207530	15820	15820	15820	15820	0
21	20240705	211500	289207530	15820	15820	15820	15820	0
22	20240705	211400	289207530	15820	15820	15820	15820	0
23	20240705	211300	289207530	15820	15820	15820	15820	0
24	20240705	211200	289207530	15820	15820	15820	15820	0
25	20240705	211100	289207530	15820	15820	15820	15820	0
26	20240705	211000	289207530	15820	15820	15820	15820	0
27	20240705	210900	289207530	15820	15820	15820	15820	0
28	20240705	210800	289207530	15820	15820	15820	15820	0
29	20240705	210700	289207530	15820	15820	15820	15820	0
30	20240705	210600	289207530	15820	15820	15820	15820	0
31	20240705	210500	289207530	15820	15820	15820	15820	0
32	20240705	210400	289207530	15820	15820	15820	15820	207
33	20240705	210300	289207530	15820	15820	15820	15820	0
34	20240705	210200	289207530	15820	15820	15820	15820	0
35	20240705	210100	289207530	15820	15820	15820	15820	0
36	20240705	210000	289207530	15820	15820	15820	15820	0
37	20240705	205900	289207530	15820	15820	15820	15820	0
38	20240705	205800	289207530	15820	15820	15820	15820	0
39	20240705	205700	289207530	15820	15820	15820	15820	0
40	20240705	205600	289207530	15820	15820	15820	15820	0
41	20240705	205500	289207530	15820	15820	15820	15820	0
42	20240705	205400	289207530	15820	15820	15820	15820	0
43	20240705	205300	289207530	15820	15820	15820	15820	0
44	20240705	205200	289207530	15820	15820	15820	15820	0
45	20240705	205100	289207530	15820	15820	15820	15820	0
46	20240705	205000	289207530	15820	15820	15820	15820	0
47	20240705	204900	289207530	15820	15820	15820	15820	0
48	20240705	204800	289207530	15820	15820	15820	15820	0
49	20240705	204700	289207530	15820	15820	15820	15820	0
50	20240705	204600	289207530	15820	15820	15820	15820	0
51	20240705	204500	289207530	15820	15820	15820	15820	0
52	20240705	204400	289207530	15820	15820	15820	15820	0
53	20240705	204300	289207530	15820	15820	15820	15820	0
54	20240705	204200	289207530	15820	15820	15820	15820	0
55	20240705	204100	289207530	15820	15820	15820	15820	0
56	20240705	204000	289207530	15820	15820	15820	15820	0
57	20240705	203900	289207530	15820	15820	15820	15820	0
58	20240705	203800	289207530	15820	15820	15820	15820	0
59	20240705	203700	289207530	15820	15820	15820	15820	0
60	20240705	203600	289207530	15820	15820	15820	15820	0
61	20240705	203500	289207530	15820	15820	15820	15820	0
62	20240705	203400	289207530	15820	15820	15820	15820	207
63	20240705	203300	289207530	15820	15820	15820	15820	0
64	20240705	203200	289207530	15820	15820	15820	15820	0
65	20240705	203100	289207530	15820	15820	15820	15820	0
66	20240705	203000	289207530	15820	15820	15820	15820	0
67	20240705	202900	289207530	15820	15820	15820	15820	0
68	20240705	202800	289207530	15820	15820	15820	15820	0
69	20240705	202700	289207530	15820	15820	15820	15820	0
70	20240705	202600	289207530	15820	15820	15820	15820	0
71	20240705	202500	289207530	15820	15820	15820	15820	0
72	20240705	202400	289207530	15820	15820	15820	15820	0
73	20240705	202300	289207530	15820	15820	15820	15820	0
74	20240705	202200	289207530	15820	15820	15820	15820	0
75	20240705	202100	289207530	15820	15820	15820	15820	0
76	20240705	202000	289207530	15820	15820	15820	15820	0
77	20240705	201900	289207530	15820	15820	15820	15820	0
78	20240705	201800	289207530	15820	15820	15820	15820	0
79	20240705	201700	289207530	15820	15820	15820	15820	0
80	20240705	201600	289207530	15820	15820	15820	15820	0
81	20240705	201500	289207530	15820	15820	15820	15820	0
82	20240705	201400	289207530	15820	15820	15820	15820	0
83	20240705	201300	289207530	15820	15820	15820	15820	0
84	20240705	201200	289207530	15820	15820	15820	15820	0
85	20240705	201100	289207530	15820	15820	15820	15820	0
86	20240705	201000	289207530	15820	15820	15820	15820	0
87	20240705	200900	289207530	15820	15820	15820	15820	0
88	20240705	200800	289207530	15820	15820	15820	15820	0
89	20240705	200700	289207530	15820	15820	15820	15820	0
90	20240705	200600	289207530	15820	15820	15820	15820	0
91	20240705	200500	289207530	15820	15820	15820	15820	0
92	20240705	200400	289207530	15820	15820	15820	15820	207
93	20240705	200300	289207530	15820	15820	15820	15820	0
94	20240705	200200	289207530	15820	15820	15820	15820	0
95	20240705	200100	289207530	15820	15820	15820	15820	0
96	20240705	200000	289207530	15820	15820	15820	15820	0
97	20240705	195900	289207530	15820	15820	15820	15820	0
98	20240705	195800	289207530	15820	15820	15820	15820	0
99	20240705	195700	289207530	15820	15820	15820	15820	0
100	20240705	195600	289207530	15820	15820	15820	15820	0
101	20240705	195500	289207530	15820	15820	15820	15820	0
102	20240705	195400	289207530	15820	15820	15820	15820	0
103	20240705	195300	289207530	15820	15820	15820	15820	0
104	20240705	195200	289207530	15820	15820	15820	15820	0
105	20240705	195100	289207530	15820	15820	15820	15820	0
106	20240705	195000	289207530	15820	15820	15820	15820	0
107	20240705	194900	289207530	15820	15820	15820	15820	0
108	20240705	194800	289207530	15820	15820	15820	15820	0
109	20240705	194700	289207530	15820	15820	15820	15820	0
110	20240705	194600	289207530	15820	15820	15820	15820	0
111	20240705	194500	289207530	15820	15820	15820	15820	0
112	20240705	194400	289207530	15820	15820	15820	15820	0
113	20240705	194300	289207530	15820	15820	15820	15820	0
114	20240705	194200	289207530	15820	15820	15820	15820	0
115	20240705	194100	289207530	15820	15820	15820	15820	0
116	20240705	194000	289207530	15820	15820	15820	15820	0
117	20240705	193900	289207530	15820	15820	15820	15820	0
118	20240705	193800	289207530	15820	15820	15820	15820	0
119	20240705	193700	289207530	15820	15820	15820	15820	0
120	20240705	193600	289207530	15820	15820	15820	15820	0
121	20240705	193500	289207530	15820	15820	15820	15820	0
122	20240705	193400	289207530	15820	15820	15820	15820	207
123	20240705	193300	289207530	15820	15820	15820	15820	0
124	20240705	193200	289207530	15820	15820	15820	15820	0
125	20240705	193100	289207530	15820	15820	15820	15820	0
126	20240705	193000	289207530	15820	15820	15820	15820	0
127	20240705	192900	289207530	15820	15820	15820	15820	0
128	20240705	192800	289207530	15820	15820	15820	15820	0
129	20240705	192700	289207530	15820	15820	15820	15820	0
130	20240705	192600	289207530	15820	15820	15820	15820	0
131	20240705	192500	289207530	15820	15820	15820	15820	0
132	20240705	192400	289207530	15820	15820	15820	15820	0
133	20240705	192300	289207530	15820	15820	15820	15820	0
134	20240705	192200	289207530	15820	15820	15820	15820	0
135	20240705	192100	289207530	15820	15820	15820	15820	0
136	20240705	192000	289207530	15820	15820	15820	15820	0
137	20240705	191900	289207530	15820	15820	15820	15820	0
138	20240705	191800	289207530	15820	15820	15820	15820	0
139	20240705	191700	289207530	15820	15820	15820	15820	0
140	20240705	191600	289207530	15820	15820	15820	15820	0
141	20240705	191500	289207530	15820	15820	15820	15820	0
142	20240705	191400	289207530	15820	15820	15820	15820	0
143	20240705	191300	289207530	15820	15820	15820	15820	0
144	20240705	191200	289207530	15820	15820	15820	15820	0
145	20240705	191100	289207530	15820	15820	15820	15820	0
146	20240705	191000	289207530	15820	15820	15820	15820	0
147	20240705	190900	289207530	15820	15820	15820	15820	0
148	20240705	190800	289207530	15820	15820	15820	15820	0
149	20240705	190700	289207530	15820	15820	15820	15820	0
150	20240705	190600	289207530	15820	15820	15820	15820	0
151	20240705	190500	289207530	15820	15820	15820	15820	0
152	20240705	190400	289207530	15820	15820	15820	15820	207
153	20240705	190300	289207530	15820	15820	15820	15820	0
154	20240705	190200	289207530	15820	15820	15820	15820	0
155	20240705	190100	289207530	15820	15820	15820	15820	0
156	20240705	190000	289207530	15820	15820	15820	15820	0
157	20240705	185900	289207530	15820	15820	15820	15820	0
158	20240705	185800	289207530	15820	15820	15820	15820	0
159	20240705	185700	289207530	15820	15820	15820	15820	0
160	20240705	185600	289207530	15820	15820	15820	15820	0
161	20240705	185500	289207530	15820	15820	15820	15820	0
162	20240705	185400	289207530	15820	15820	15820	15820	0
163	20240705	185300	289207530	15820	15820	15820	15820	0
164	20240705	185200	289207530	15820	15820	15820	15820	0
165	20240705	185100	289207530	15820	15820	15820	15820	0
166	20240705	185000	289207530	15820	15820	15820	15820	0
167	20240705	184900	289207530	15820	15820	15820	15820	0
168	20240705	184800	289207530	15820	15820	15820	15820	0
169	20240705	184700	289207530	15820	15820	15820	15820	0
170	20240705	184600	289207530	15820	15820	15820	15820	0
171	20240705	184500	289207530	15820	15820	15820	15820	0
172	20240705	184400	289207530	15820	15820	15820	15820	0
173	20240705	184300	289207530	15820	15820	15820	15820	0
174	20240705	184200	289207530	15820	15820	15820	15820	0
175	20240705	184100	289207530	15820	15820	15820	15820	0
176	20240705	184000	289207530	15820	15820	15820	15820	0
177	20240705	183900	289207530	15820	15820	15820	15820	0
178	20240705	183800	289207530	15820	15820	15820	15820	0
179	20240705	183700	289207530	15820	15820	15820	15820	0
180	20240705	183600	289207530	15820	15820	15820	15820	0
181	20240705	183500	289207530	15820	15820	15820	15820	0
182	20240705	183400	289207530	15820	15820	15820	15820	207
183	20240705	183300	289207530	15820	15820	15820	15820	0
184	20240705	183200	289207530	15820	15820	15820	15820	0
185	20240705	183100	289207530	15820	15820	15820	15820	0
186	20240705	183000	289207530	15820	15820	15820	15820	0
187	20240705	182900	289207530	15820	15820	15820	15820	0
188	20240705	182800	289207530	15820	15820	15820	15820	0
189	20240705	182700	289207530	15820	15820	15820	15820	0
190	20240705	182600	289207530	15820	15820	15820	15820	0
191	20240705	182500	289207530	15820	15820	15820	15820	0
192	20240705	182400	289207530	15820	15820	15820	15820	0
193	20240705	182300	289207530	15820	15820	15820	15820	0
194	20240705	182200	289207530	15820	15820	15820	15820	0
195	20240705	182100	289207530	15820	15820	15820	15820	0
196	20240705	182000	289207530	15820	15820	15820	15820	0
197	20240705	181900	289207530	15820	15820	15820	15820	0
198	20240705	181800	289207530	15820	15820	15820	15820	0
199	20240705	181700	289207530	15820	15820	15820	15820	0
200	20240705	181600	289207530	15820	15820	15820	15820	0
201	20240705	181500	289207530	15820	15820	15820	15820	0
202	20240705	181400	289207530	15820	15820	15820	15820	0
203	20240705	181300	289207530	15820	15820	15820	15820	0
204	20240705	181200	289207530	15820	15820	15820	15820	0
205	20240705	181100	289207530	15820	15820	15820	15820	0
206	20240705	181000	289207530	15820	15820	15820	15820	0
207	20240705	180900	289207530	15820	15820	15820	15820	0
208	20240705	180800	289207530	15820	15820	15820	15820	0
209	20240705	180700	289207530	15820	15820	15820	15820	0
210	20240705	180600	289207530	15820	15820	15820	15820	0
211	20240705	180500	289207530	15820	15820	15820	15820	0
212	20240705	180400	289207530	15820	15820	15820	15820	207
213	20240705	180300	289207530	15820	15820	15820	15820	0
214	20240705	180200	289207530	15820	15820	15820	15820	0
215	20240705	180100	289207530	15820	15820	15820	15820	0
216	20240705	180000	289207530	15820	15820	15820	15820	0
217	20240705	175900	289207530	15820	15820	15820	15820	0
218	20240705	175800	289207530	15820	15820	15820	15820	0
219	20240705	175700	289207530	15820	15820	15820	15820	0
220	20240705	175600	289207530	15820	15820	15820	15820	0
221	20240705	175500	289207530	15820	15820	15820	15820	0
222	20240705	175400	289207530	15820	15820	15820	15820	0
223	20240705	175300	289207530	15820	15820	15820	15820	0
224	20240705	175200	289207530	15820	15820	15820	15820	0
225	20240705	175100	289207530	15820	15820	15820	15820	0
226	20240705	175000	289207530	15820	15820	15820	15820	0
227	20240705	174900	289207530	15820	15820	15820	15820	0
228	20240705	174800	289207530	15820	15820	15820	15820	0
229	20240705	174700	289207530	15820	15820	15820	15820	0
230	20240705	174600	289207530	15820	15820	15820	15820	0
231	20240705	174500	289207530	15820	15820	15820	15820	0
232	20240705	174400	289207530	15820	15820	15820	15820	0
233	20240705	174300	289207530	15820	15820	15820	15820	0
234	20240705	174200	289207530	15820	15820	15820	15820	0
235	20240705	174100	289207530	15820	15820	15820	15820	0
236	20240705	174000	289207530	15820	15820	15820	15820	0
237	20240705	173900	289207530	15820	15820	15820	15820	0
238	20240705	173800	289207530	15820	15820	15820	15820	0
239	20240705	173700	289207530	15820	15820	15820	15820	0
240	20240705	173600	289207530	15820	15820	15820	15820	0
241	20240705	173500	289207530	15820	15820	15820	15820	0
242	20240705	173400	289207530	15820	15820	15820	15820	207
243	20240705	173300	289207530	15820	15820	15820	15820	0
244	20240705	173200	289207530	15820	15820	15820	15820	0
245	20240705	173100	289207530	15820	15820	15820	15820	0
246	20240705	173000	289207530	15820	15820	15820	15820	0
247	20240705	172900	289207530	15820	15820	15820	15820	0
248	20240705	172800	289207530	15820	15820	15820	15820	0
249	20240705	172700	289207530	15820	15820	15820	15820	0
250	20240705	172600	289207530	15820	15820	15820	15820	0
251	20240705	172500	289207530	15820	15820	15820	15820	0
252	20240705	172400	289207530	15820	15820	15820	15820	0
253	20240705	172300	289207530	15820	15820	15820	15820	0
254	20240705	172200	289207530	15820	15820	15820	15820	0
255	20240705	172100	289207530	15820	15820	15820	15820	0
256	20240705	172000	289207530	15820	15820	15820	15820	0
257	20240705	171900	289207530	15820	15820	15820	15820	0
258	20240705	171800	289207530	15820	15820	15820	15820	0
259	20240705	171700	289207530	15820	15820	15820	15820	0
260	20240705	171600	289207530	15820	15820	15820	15820	0
261	20240705	171500	289207530	15820	15820	15820	15820	0
262	20240705	171400	289207530	15820	15820	15820	15820	0
263	20240705	171300	289207530	15820	15820	15820	15820	0
264	20240705	171200	289207530	15820	15820	15820	15820	0
265	20240705	171100	289207530	15820	15820	15820	15820	0
266	20240705	171000	289207530	15820	15820	15820	15820	0
267	20240705	170900	289207530	15820	15820	15820	15820	0
268	20240705	170800	289207530	15820	15820	15820	15820	0
269	20240705	170700	289207530	15820	15820	15820	15820	0
270	20240705	170600	289207530	15820	15820	15820	15820	0
271	20240705	170500	289207530	15820	15820	15820	15820	0
272	20240705	170400	289207530	15820	15820	15820	15820	207
273	20240705	170300	289207530	15820	15820	15820	15820	0
274	20240705	170200	289207530	15820	15820	15820	15820	0
275	20240705	170100	289207530	15820	15820	15820	15820	0
276	20240705	170000	289207530	15820	15820	15820	15820	0
277	20240705	165900	289207530	15820	15820	15820	15820	0
278	20240705	165800	289207530	15820	15820	15820	15820	0
279	20240705	165700	289207530	15820	15820	15820	15820	0
280	20240705	165600	289207530	15820	15820	15820	15820	0
281	20240705	165500	289207530	15820	15820	15820	15820	0
282	20240705	165400	289207530	15820	15820	15820	15820	0
283	20240705	165300	289207530	15820	15820	15820	15820	0
284	20240705	165200	289207530	15820	15820	15820	15820	0
285	20240705	165100	289207530	15820	15820	15820	15820	0
286	20240705	165000	289207530	15820	15820	15820	15820	0
287	20240705	164900	289207530	15820	15820	15820	15820	0
288	20240705	164800	289207530	15820	15820	15820	15820	0
289	20240705	164700	289207530	15820	15820	15820	15820	0
290	20240705	164600	289207530	15820	15820	15820	15820	0
291	20240705	164500	289207530	15820	15820	15820	15820	0
292	20240705	164400	289207530	15820	15820	15820	15820	0
293	20240705	164300	289207530	15820	15820	15820	15820	0
294	20240705	164200	289207530	15820	15820	15820	15820	0
295	20240705	164100	289207530	15820	15820	15820	15820	0
296	20240705	164000	289207530	15820	15820	15820	15820	0
297	20240705	163900	289207530	15820	15820	15820	15820	0
298	20240705	163800	289207530	15820	15820	15820	15820	0
299	20240705	163700	289207530	15820	15820	15820	15820	0
300	20240705	163600	289207530	15820	15820	15820	15820	0
301	20240705	163500	289207530	15820	15820	15820	15820	0
302	20240705	163400	289207530	15820	15820	15820	15820	207
303	20240705	163300	289207530	15820	15820	15820	15820	0
304	20240705	163200	289207530	15820	15820	15820	15820	0
305	20240705	163100	289207530	15820	15820	15820	15820	0
306	20240705	163000	289207530	15820	15820	15820	15820	0
307	20240705	162900	289207530	15820	15820	15820	15820	0
308	20240705	162800	289207530	15820	15820	15820	15820	0
309	20240705	162700	289207530	15820	15820	15820	15820	0
310	20240705	162600	289207530	15820	15820	15820	15820	0
311	20240705	162500	289207530	15820	15820	15820	15820	0
312	20240705	162400	289207530	15820	15820	15820	15820	0
313	20240705	162300	289207530	15820	15820	15820	15820	0
314	20240705	162200	289207530	15820	15820	15820	15820	0
315	20240705	162100	289207530	15820	15820	15820	15820	0
316	20240705	162000	289207530	15820	15820	15820	15820	0
317	20240705	161900	289207530	15820	15820	15820	15820	0
318	20240705	161800	289207530	15820	15820	15820	15820	0
319	20240705	161700	289207530	15820	15820	15820	15820	0
320	20240705	161600	289207530	15820	15820	15820	15820	0
321	20240705	161500	289207530	15820	15820	15820	15820	0
322	20240705	161400	289207530	15820	15820	15820	15820	0
323	20240705	161300	289207530	15820	15820	15820	15820	0
324	20240705	161200	289207530	15820	15820	15820	15820	0
325	20240705	161100	289207530	15820	15820	15820	15820	0
326	20240705	161000	289207530	15820	15820	15820	15820	0
327	20240705	160900	289207530	15820	15820	15820	15820	0
328	20240705	160800	289207530	15820	15820	15820	15820	0
329	20240705	160700	289207530	15820	15820	15820	15820	0
330	20240705	160600	289207530	15820	15820	15820	15820	0
331	20240705	160500	289207530	15820	15820	15820	15820	0
332	20240705	160400	289207530	15820	15820	15820	15820	207
333	20240705	160300	289207530	15820	15820	15820	15820	0
334	20240705	160200	289207530	15820	15820	15820	15820	0
335	20240705	160100	289207530	15820	15820	15820	15820	0
336	20240705	160000	289207530	15820	15820	15820	15820	0
337	20240705	155900	289207530	15820	15820	15820	15820	0
338	20240705	155800	289207530	15820	15820	15820	15820	0
339	20240705	155700	289207530	15820	15820	15820	15820	0
340	20240705	155600	289207530	15820	15820	15820	15820	0
341	20240705	155500	289207530	15820	15820	15820	15820	0
342	20240705	155400	289207530	15820	15820	15820	15820	0
343	20240705	155300	289207530	15820	15820	15820	15820	0
344	20240705	155200	289207530	15820	15820	15820	15820	0
345	20240705	155100	289207530	15820	15820	15820	15820	0
346	20240705	155000	289207530	15820	15820	15820	15820	0
347	20240705	154900	289207530	15820	15820	15820	15820	0
348	20240705	154800	289207530	15820	15820	15820	15820	0
349	20240705	154700	289207530	15820	15820	15820	15820	0
350	20240705	154600	289207530	15820	15820	15820	15820	0
351	20240705	154500	289207530	15820	15820	15820	15820	0
352	20240705	154400	289207530	15820	15820	15820	15820	0
353	20240705	154300	289207530	15820	15820	15820	15820	0
354	20240705	154200	289207530	15820	15820	15820	15820	0
355	20240705	154100	289207530	15820	15820	15820	15820	0
356	20240705	154000	289207530	15820	15820	15820	15820	0
357	20240705	153900	289207530	15820	15820	15820	15820	0
358	20240705	153800	289207530	15820	15820	15820	15820	0
359	20240705	153700	289207530	15820	15820	15820	15820	0
360	20240705	153600	289207530	15820	15820	15820	15820	0
361	20240705	153500	289207530	15820	15820	15820	15820	0
362	20240705	153400	289207530	15820	15820	15820	15820	207
363	20240705	153300	289207530	15820	15820	15820	15820	0
364	20240705	153200	289207530	15820	15820	15820	15820	0
365	20240705	153100	289207530	15820	15820	15820	15820	0
366	20240705	153000	289207530	15820	15820	15820	15820	207
367	20240705	152900	285932790	15820	15820	15820	15820	0
368	20240705	152800	285932790	15820	15820	15820	15820	0
369	20240705	152700	285932790	15820	15820	15820	15820	0
370	20240705	152600	285932790	15820	15820	15820	15820	0
371	20240705	152500	285932790	15820	15820	15820	15820	0
372	20240705	152400	285932790	15820	15820	15820	15820	0
373	20240705	152300	285932790	15820	15820	15820	15820	0
374	20240705	152200	285932790	15820	15820	15820	15820	0
375	20240705	152100	285932790	15820	15820	15820	15820	0
376	20240705	152000	285932790	15820	15820	15820	15820	0
377	20240705	151900	285932790	15820	15820	15820	15820	279
378	20240705	151800	281519010	15810	15810	15810	15810	30
379	20240705	151700	281044710	15820	15820	15820	15820	0
380	20240705	151600	281044710	15820	15820	15820	15820	10
381	20240705	151500	280886510	15810	15800	15810	15800	93
382	20240705	151400	279417060	15810	15810	15810	15810	10
383	20240705	151300	279258960	15810	15810	15810	15810	0
384	20240705	151200	279258960	15810	15810	15810	15810	10
385	20240705	151100	279100860	15810	15810	15810	15810	0
386	20240705	151000	279100860	15810	15800	15810	15800	22
387	20240705	150900	278753160	15810	15810	15810	15810	75
388	20240705	150800	277567410	15810	15800	15810	15800	16
389	20240705	150700	277314510	15800	15800	15800	15800	6
390	20240705	150600	277219710	15810	15800	15810	15800	20
391	20240705	150500	276903610	15800	15800	15800	15800	5
392	20240705	150400	276824610	15810	15810	15810	15810	10
393	20240705	150300	276666510	15810	15810	15810	15810	0
394	20240705	150200	276666510	15810	15810	15810	15810	10
395	20240705	150100	276508410	15810	15810	15810	15810	10
396	20240705	150000	276350310	15810	15810	15810	15810	20
397	20240705	145900	276034110	15810	15810	15810	15810	0
398	20240705	145800	276034110	15810	15810	15810	15810	93
399	20240705	145700	274563780	15810	15810	15810	15810	0
400	20240705	145600	274563780	15810	15810	15810	15810	10
401	20240705	145500	274405680	15810	15810	15810	15810	0
402	20240705	145400	274405680	15810	15810	15810	15810	10
403	20240705	145300	274247580	15810	15810	15810	15810	0
404	20240705	145200	274247580	15810	15810	15810	15810	10
405	20240705	145100	274089480	15810	15810	15810	15810	0
406	20240705	145000	274089480	15810	15810	15810	15810	10
407	20240705	144900	273931380	15810	15810	15810	15810	0
408	20240705	144800	273931380	15810	15800	15810	15800	28
409	20240705	144700	273488880	15800	15800	15800	15800	10
410	20240705	144600	273330880	15800	15800	15800	15800	22
411	20240705	144500	272983280	15810	15810	15810	15810	0
412	20240705	144400	272983280	15810	15810	15810	15810	13
413	20240705	144300	272777750	15810	15810	15810	15810	0
414	20240705	144200	272777750	15810	15810	15810	15810	10
415	20240705	144100	272619650	15800	15810	15810	15800	2
416	20240705	144000	272588040	15810	15810	15810	15810	10
417	20240705	143900	272429940	15800	15800	15800	15800	1
418	20240705	143800	272414140	15810	15810	15810	15810	10
419	20240705	143700	272256040	15810	15810	15810	15810	30
420	20240705	143600	271781740	15810	15810	15810	15810	10
421	20240705	143500	271623640	15810	15810	15810	15810	0
422	20240705	143400	271623640	15810	15810	15810	15810	10
423	20240705	143300	271465540	15810	15810	15810	15810	0
424	20240705	143200	271465540	15810	15810	15810	15810	10
425	20240705	143100	271307440	15790	15790	15790	15790	0
426	20240705	143000	271307440	15790	15790	15790	15790	0
427	20240705	142900	271307440	15790	15790	15790	15790	0
428	20240705	142800	271307440	15790	15790	15790	15790	0
429	20240705	142700	271307440	15790	15780	15790	15780	11
430	20240705	142600	271133850	15790	15790	15790	15790	40
431	20240705	142500	270502250	15790	15790	15790	15790	0
432	20240705	142400	270502250	15790	15800	15800	15790	52
433	20240705	142300	269681070	15790	15790	15790	15790	0
434	20240705	142200	269681070	15790	15810	15810	15790	63
435	20240705	142100	268685680	15810	15810	15810	15810	0
436	20240705	142000	268685680	15810	15800	15810	15800	36
437	20240705	141900	268116780	15810	15810	15810	15810	0
438	20240705	141800	268116780	15810	15810	15810	15810	10
439	20240705	141700	267958680	15800	15800	15800	15800	0
440	20240705	141600	267958680	15800	15800	15810	15800	121
441	20240705	141500	266046720	15800	15800	15800	15800	53
442	20240705	141400	265209320	15800	15800	15800	15800	10
443	20240705	141300	265051320	15800	15800	15800	15800	0
444	20240705	141200	265051320	15800	15800	15800	15800	10
445	20240705	141100	264893320	15800	15800	15800	15800	6
446	20240705	141000	264798520	15800	15800	15800	15800	10
447	20240705	140900	264640520	15800	15800	15800	15800	6
448	20240705	140800	264545720	15800	15800	15800	15800	27
449	20240705	140700	264119120	15800	15800	15800	15800	0
450	20240705	140600	264119120	15800	15800	15800	15800	10
451	20240705	140500	263961120	15800	15790	15800	15790	7
452	20240705	140400	263850570	15800	15800	15800	15800	12
453	20240705	140300	263660970	15800	15800	15800	15800	0
454	20240705	140200	263660970	15800	15800	15800	15800	10
455	20240705	140100	263502970	15800	15800	15800	15800	0
456	20240705	140000	263502970	15800	15800	15800	15790	49
457	20240705	135900	262728790	15800	15800	15800	15800	0
458	20240705	135800	262728790	15800	15800	15800	15800	0
459	20240705	135700	262728790	15800	15800	15800	15800	10
460	20240705	135600	262570790	15800	15800	15800	15800	0
461	20240705	135500	262570790	15800	15790	15800	15790	15
462	20240705	135400	262333840	15800	15800	15800	15800	0
463	20240705	135300	262333840	15800	15800	15800	15800	10
464	20240705	135200	262175840	15800	15800	15800	15800	0
465	20240705	135100	262175840	15800	15800	15800	15800	10
466	20240705	135000	262017840	15800	15800	15800	15800	0
467	20240705	134900	262017840	15800	15800	15800	15800	10
468	20240705	134800	261859840	15800	15800	15800	15800	1
469	20240705	134700	261844040	15800	15800	15800	15800	10
470	20240705	134600	261686040	15800	15800	15800	15800	6
471	20240705	134500	261591240	15800	15800	15800	15800	239
472	20240705	134400	257815040	15800	15810	15810	15800	13
473	20240705	134300	257609610	15810	15810	15810	15810	10
474	20240705	134200	257451510	15810	15810	15810	15810	0
475	20240705	134100	257451510	15810	15800	15810	15800	21
476	20240705	134000	257119600	15810	15810	15810	15800	56
477	20240705	133900	256234340	15820	15810	15820	15810	19
478	20240705	133800	255933850	15810	15810	15810	15810	55
479	20240705	133700	255064300	15820	15820	15820	15820	12
480	20240705	133600	254874460	15820	15820	15820	15820	0
481	20240705	133500	254874460	15820	15820	15820	15820	10
482	20240705	133400	254716260	15820	15820	15820	15820	0
483	20240705	133300	254716260	15820	15810	15820	15810	202
484	20240705	133200	251522540	15810	15810	15810	15810	0
485	20240705	133100	251522540	15810	15810	15810	15810	10
486	20240705	133000	251364440	15800	15800	15800	15800	331
487	20240705	132900	246134640	15810	15810	15810	15810	10
488	20240705	132800	245976540	15810	15810	15810	15810	0
489	20240705	132700	245976540	15810	15810	15810	15810	10
490	20240705	132600	245818440	15810	15810	15810	15810	0
491	20240705	132500	245818440	15810	15810	15810	15810	10
492	20240705	132400	245660340	15810	15810	15810	15810	3
493	20240705	132300	245612910	15810	15810	15810	15810	10
494	20240705	132200	245454810	15800	15800	15800	15800	8
495	20240705	132100	245328410	15810	15810	15810	15810	43
496	20240705	132000	244648580	15800	15800	15800	15800	9
497	20240705	131900	244506380	15810	15810	15810	15810	10
498	20240705	131800	244348280	15810	15810	15810	15810	0
499	20240705	131700	244348280	15810	15810	15810	15810	10
500	20240705	131600	244190180	15810	15810	15810	15810	0
501	20240705	131500	244190180	15810	15810	15810	15810	10
502	20240705	131400	244032080	15810	15810	15810	15810	1
503	20240705	131300	244016270	15810	15800	15810	15800	31
504	20240705	131200	243526290	15810	15810	15810	15810	0
505	20240705	131100	243526290	15810	15810	15810	15810	10
506	20240705	131000	243368190	15810	15810	15810	15810	0
507	20240705	130900	243368190	15810	15810	15810	15810	20
508	20240705	130800	243051990	15810	15810	15810	15810	0
509	20240705	130700	243051990	15810	15810	15810	15810	10
510	20240705	130600	242893890	15810	15810	15810	15810	0
511	20240705	130500	242893890	15810	15810	15810	15810	20
512	20240705	130400	242577690	15820	15820	15820	15820	0
513	20240705	130300	242577690	15820	15820	15820	15820	1
514	20240705	130200	242561870	15790	15800	15800	15790	49
515	20240705	130100	241788100	15800	15820	15820	15800	160
516	20240705	130000	239259470	15820	15820	15820	15820	1
517	20240705	125900	239243650	15820	15820	15820	15820	47
518	20240705	125800	238500110	15820	15820	15820	15820	1
519	20240705	125700	238484290	15810	15810	15810	15810	12
520	20240705	125600	238294570	15810	15810	15810	15810	4
521	20240705	125500	238231330	15810	15820	15820	15810	24
522	20240705	125400	237851780	15820	15820	15820	15820	2
523	20240705	125300	237820140	15820	15820	15820	15820	10
524	20240705	125200	237661940	15810	15810	15810	15810	0
525	20240705	125100	237661940	15810	15810	15810	15810	0
526	20240705	125000	237661940	15810	15810	15810	15810	0
527	20240705	124900	237661940	15810	15810	15810	15810	10
528	20240705	124800	237503840	15810	15810	15810	15810	10
529	20240705	124700	237345740	15820	15820	15820	15820	10
530	20240705	124600	237187540	15820	15820	15820	15820	0
531	20240705	124500	237187540	15820	15820	15820	15820	10
532	20240705	124400	237029340	15820	15820	15820	15820	1
533	20240705	124300	237013520	15820	15820	15820	15820	10
534	20240705	124200	236855320	15820	15820	15820	15820	0
535	20240705	124100	236855320	15820	15820	15820	15820	10
536	20240705	124000	236697120	15820	15830	15830	15820	16
537	20240705	123900	236443940	15830	15840	15840	15830	15
538	20240705	123800	236206380	15850	15850	15850	15850	10
539	20240705	123700	236047880	15850	15850	15850	15850	0
540	20240705	123600	236047880	15850	15840	15850	15840	383
541	20240705	123500	229977930	15840	15840	15840	15840	0
542	20240705	123400	229977930	15840	15830	15840	15830	49
543	20240705	123300	229201850	15830	15830	15830	15830	0
544	20240705	123200	229201850	15830	15830	15830	15830	10
545	20240705	123100	229043550	15830	15830	15830	15830	8
546	20240705	123000	228916910	15820	15820	15820	15820	1
547	20240705	122900	228901090	15820	15820	15820	15820	10
548	20240705	122800	228742890	15830	15830	15830	15830	25
549	20240705	122700	228347140	15840	15840	15840	15840	11
550	20240705	122600	228172900	15850	15850	15850	15850	10
551	20240705	122500	228014400	15840	15840	15840	15840	0
552	20240705	122400	228014400	15840	15840	15840	15840	2
553	20240705	122300	227982720	15840	15840	15840	15840	0
554	20240705	122200	227982720	15840	15840	15840	15840	10
555	20240705	122100	227824320	15840	15840	15840	15840	2
556	20240705	122000	227792640	15840	15840	15840	15840	8
557	20240705	121900	227665920	15840	15840	15840	15840	0
558	20240705	121800	227665920	15840	15840	15840	15840	13
559	20240705	121700	227460000	15840	15840	15840	15840	0
560	20240705	121600	227460000	15840	15840	15840	15840	10
561	20240705	121500	227301600	15840	15840	15840	15840	5
562	20240705	121400	227222400	15840	15840	15850	15840	17
563	20240705	121300	226953020	15850	15850	15850	15850	0
564	20240705	121200	226953020	15850	15850	15850	15850	10
565	20240705	121100	226794520	15840	15840	15840	15840	0
566	20240705	121000	226794520	15840	15850	15850	15840	145
567	20240705	120900	224496290	15830	15830	15830	15830	0
568	20240705	120800	224496290	15830	15850	15850	15830	139
569	20240705	120700	222293260	15840	15840	15840	15840	0
570	20240705	120600	222293260	15840	15840	15840	15840	11
571	20240705	120500	222119020	15850	15850	15850	15850	0
572	20240705	120400	222119020	15850	15850	15850	15850	0
573	20240705	120300	222119020	15850	15850	15850	15850	0
574	20240705	120200	222119020	15850	15850	15850	15850	0
575	20240705	120100	222119020	15850	15850	15850	15850	0
576	20240705	120000	222119020	15850	15850	15850	15850	0
577	20240705	115900	222119020	15850	15850	15850	15850	1
578	20240705	115800	222103170	15850	15840	15850	15840	15
579	20240705	115700	221865460	15850	15850	15850	15850	0
580	20240705	115600	221865460	15850	15850	15850	15850	10
581	20240705	115500	221706960	15850	15850	15850	15850	1
582	20240705	115400	221691110	15850	15850	15850	15850	10
583	20240705	115300	221532610	15860	15850	15860	15850	40
584	20240705	115200	220898310	15860	15860	15860	15860	11
585	20240705	115100	220723850	15840	15840	15840	15840	0
586	20240705	115000	220723850	15840	15840	15840	15840	0
587	20240705	114900	220723850	15840	15860	15860	15840	250
588	20240705	114800	216763190	15860	15860	15860	15860	4
589	20240705	114700	216699750	15860	15860	15860	15860	4
590	20240705	114600	216636310	15860	15900	15900	15860	12
591	20240705	114500	216445750	15900	15850	15900	15850	813
592	20240705	114400	203531430	15850	15820	15850	15820	342
593	20240705	114300	198116250	15810	15800	15810	15800	54
594	20240705	114200	197262520	15810	15810	15810	15810	10
595	20240705	114100	197104420	15780	15780	15780	15780	0
596	20240705	114000	197104420	15780	15780	15780	15780	0
597	20240705	113900	197104420	15780	15800	15800	15780	59
598	20240705	113800	196172380	15810	15810	15810	15810	10
599	20240705	113700	196014280	15800	15800	15800	15800	63
600	20240705	113600	195018880	15800	15800	15800	15800	66
601	20240705	113500	193976080	15800	15800	15800	15800	1
602	20240705	113400	193960280	15800	15800	15800	15800	10
603	20240705	113300	193802280	15800	15800	15800	15800	10
604	20240705	113200	193644280	15810	15810	15810	15810	0
605	20240705	113100	193644280	15810	15810	15810	15810	0
606	20240705	113000	193644280	15810	15800	15810	15800	11
607	20240705	112900	193470470	15800	15800	15800	15800	0
608	20240705	112800	193470470	15800	15810	15810	15800	25
609	20240705	112700	193075370	15800	15800	15800	15800	5
610	20240705	112600	192996370	15800	15800	15800	15800	490
611	20240705	112500	185254370	15790	15790	15790	15790	0
612	20240705	112400	185254370	15790	15810	15810	15790	21
613	20240705	112300	184922570	15800	15800	15800	15800	9
614	20240705	112200	184780370	15780	15780	15780	15780	0
615	20240705	112100	184780370	15780	15780	15780	15780	0
616	20240705	112000	184780370	15780	15780	15780	15780	0
617	20240705	111900	184780370	15780	15780	15780	15780	1
618	20240705	111800	184764590	15770	15770	15770	15770	0
619	20240705	111700	184764590	15770	15770	15770	15770	0
620	20240705	111600	184764590	15770	15770	15770	15770	7
621	20240705	111500	184654200	15760	15760	15760	15760	0
622	20240705	111400	184654200	15760	15770	15770	15760	11
623	20240705	111300	184480740	15760	15760	15760	15760	5
624	20240705	111200	184401940	15760	15750	15760	15750	2
625	20240705	111100	184370430	15750	15750	15750	15750	3
626	20240705	111000	184323180	15750	15750	15750	15710	185
627	20240705	110900	181412560	15760	15770	15770	15760	47
628	20240705	110800	180671710	15790	15800	15800	15790	17
629	20240705	110700	180403210	15810	15820	15820	15810	45
630	20240705	110600	179691380	15840	15850	15850	15840	128
631	20240705	110500	177662860	15850	15850	15850	15850	12
632	20240705	110400	177472660	15860	15860	15860	15860	8
633	20240705	110300	177345780	15860	15860	15860	15860	202
634	20240705	110200	174142060	15860	15870	15870	15860	227
635	20240705	110100	170539820	15870	15870	15870	15870	0
636	20240705	110000	170539820	15870	15820	15870	15820	1011
637	20240705	105900	154512120	15820	15810	15820	15810	22
638	20240705	105800	154164200	15810	15810	15810	15810	38
639	20240705	105700	153563420	15810	15810	15810	15810	98
640	20240705	105600	152014040	15800	15800	15800	15800	21
641	20240705	105500	151682240	15800	15790	15800	15790	2
642	20240705	105400	151650650	15790	15790	15800	15790	611
643	20240705	105300	142002210	15790	15750	15790	15750	728
644	20240705	105200	130520790	15740	15740	15740	15740	2
645	20240705	105100	130489310	15740	15730	15740	15730	26
646	20240705	105000	130080230	15730	15730	15730	15730	7
647	20240705	104900	129970120	15720	15720	15730	15720	185
648	20240705	104800	127061800	15720	15730	15730	15720	110
649	20240705	104700	125332480	15730	15730	15740	15730	61
650	20240705	104600	124372730	15730	15730	15730	15730	0
651	20240705	104500	124372730	15730	15730	15730	15730	11
652	20240705	104400	124199700	15730	15730	15730	15730	0
653	20240705	104300	124199700	15730	15730	15730	15730	20
654	20240705	104200	123885100	15730	15730	15730	15730	0
655	20240705	104100	123885100	15730	15730	15730	15730	5
656	20240705	104000	123806450	15680	15680	15680	15680	0
657	20240705	103900	123806450	15680	15680	15680	15680	111
658	20240705	103800	122065970	15680	15690	15690	15680	19
659	20240705	103700	121767900	15680	15680	15680	15680	0
660	20240705	103600	121767900	15680	15680	15680	15680	1
661	20240705	103500	121752220	15670	15670	15670	15670	64
662	20240705	103400	120749340	15660	15660	15660	15660	0
663	20240705	103300	120749340	15660	15670	15670	15660	11
664	20240705	103200	120576980	15660	15670	15670	15660	13
665	20240705	103100	120373290	15660	15660	15660	15660	0
666	20240705	103000	120373290	15660	15660	15660	15660	10
667	20240705	102900	120216690	15650	15650	15650	15650	0
668	20240705	102800	120216690	15650	15650	15650	15650	0
669	20240705	102700	120216690	15650	15700	15700	15650	1000
670	20240705	102600	104547930	15740	15740	15740	15740	0
671	20240705	102500	104547930	15740	15740	15740	15740	1
672	20240705	102400	104532190	15690	15690	15690	15690	4
673	20240705	102300	104469430	15690	15730	15730	15690	1501
674	20240705	102200	80918070	15690	15690	15690	15690	0
675	20240705	102100	80918070	15690	15690	15690	15690	0
676	20240705	102000	80918070	15690	15690	15690	15690	1000
677	20240705	101900	65228070	15700	15710	15710	15700	500
678	20240705	101800	57377970	15730	15730	15730	15730	16
679	20240705	101700	57126290	15730	15720	15730	15720	194
680	20240705	101600	54074830	15720	15700	15720	15700	100
681	20240705	101500	52502960	15700	15700	15700	15700	10
682	20240705	101400	52345960	15710	15710	15710	15710	1
683	20240705	101300	52330250	15700	15700	15700	15690	337
684	20240705	101200	47039370	15690	15690	15690	15690	1
685	20240705	101100	47023680	15660	15660	15660	15660	0
686	20240705	101000	47023680	15660	15660	15660	15660	0
687	20240705	100900	47023680	15660	15660	15660	15660	0
688	20240705	100800	47023680	15660	15660	15660	15660	0
689	20240705	100700	47023680	15660	15660	15660	15660	0
690	20240705	100600	47023680	15660	15690	15690	15660	100
691	20240705	100500	45455310	15690	15690	15690	15690	0
692	20240705	100400	45455310	15690	15690	15690	15690	51
693	20240705	100300	44655120	15690	15690	15690	15690	19
694	20240705	100200	44357010	15690	15690	15690	15690	18
695	20240705	100100	44074590	15690	15690	15690	15690	5
696	20240705	100000	43996140	15680	15680	15680	15680	83
697	20240705	095900	42694700	15680	15680	15680	15680	0
698	20240705	095800	42694700	15680	15680	15680	15680	2
699	20240705	095700	42663340	15680	15660	15680	15660	3
700	20240705	095600	42616320	15680	15680	15680	15680	0
701	20240705	095500	42616320	15680	15680	15680	15680	0
702	20240705	095400	42616320	15680	15680	15680	15680	0
703	20240705	095300	42616320	15680	15630	15680	15630	441
704	20240705	095200	35715670	15630	15630	15630	15630	86
705	20240705	095100	34371490	15620	15620	15620	15620	51
706	20240705	095000	33574870	15620	15620	15620	15620	100
707	20240705	094900	32012870	15610	15600	15610	15600	363
708	20240705	094800	26349040	15600	15600	15600	15600	0
709	20240705	094700	26349040	15600	15600	15600	15600	82
710	20240705	094600	25069840	15600	15600	15600	15600	0
711	20240705	094500	25069840	15600	15600	15600	15600	0
712	20240705	094400	25069840	15600	15600	15600	15600	2
713	20240705	094300	25038640	15560	15560	15560	15560	0
714	20240705	094200	25038640	15560	15560	15560	15560	101
715	20240705	094100	23467080	15550	15550	15550	15550	0
716	20240705	094000	23467080	15550	15550	15550	15550	0
717	20240705	093900	23467080	15550	15550	15550	15550	0
718	20240705	093800	23467080	15550	15550	15550	15550	0
719	20240705	093700	23467080	15550	15550	15550	15550	0
720	20240705	093600	23467080	15550	15560	15560	15550	50
721	20240705	093500	22689500	15550	15550	15550	15550	0
722	20240705	093400	22689500	15550	15550	15550	15550	0
723	20240705	093300	22689500	15550	15550	15550	15550	0
724	20240705	093200	22689500	15550	15550	15550	15550	0
725	20240705	093100	22689500	15550	15550	15550	15550	0
726	20240705	093000	22689500	15550	15550	15550	15550	130
727	20240705	092900	20668000	15590	15590	15590	15590	2
728	20240705	092800	20636820	15590	15550	15590	15550	16
729	20240705	092700	20387980	15590	15590	15590	15590	0
730	20240705	092600	20387980	15590	15590	15590	15590	0
731	20240705	092500	20387980	15590	15590	15590	15590	0
732	20240705	092400	20387980	15590	15590	15590	15590	5
733	20240705	092300	20310030	15540	15540	15540	15540	0
734	20240705	092200	20310030	15540	15550	15550	15540	3
735	20240705	092100	20263400	15540	15540	15540	15540	2
736	20240705	092000	20232320	15590	15590	15590	15590	1
737	20240705	091900	20216730	15600	15600	15600	15600	0
738	20240705	091800	20216730	15600	15600	15600	15600	0
739	20240705	091700	20216730	15600	15600	15600	15600	29
740	20240705	091600	19764330	15550	15550	15550	15550	2
741	20240705	091500	19733230	15510	15510	15510	15510	0
742	20240705	091400	19733230	15510	15510	15510	15510	0
743	20240705	091300	19733230	15510	15570	15570	15510	149
744	20240705	091200	17416080	15560	15550	15560	15550	78
745	20240705	091100	16202410	15550	15550	15550	15510	151
746	20240705	091000	13859420	15550	15550	15550	15550	700
747	20240705	090900	2974420	15600	15550	15600	15550	108
748	20240705	090800	1293270	15560	15560	15560	15560	13
749	20240705	090700	1090990	15570	15570	15570	15570	13
750	20240705	090600	888580	15580	15580	15580	15580	10
751	20240705	090500	732780	15580	15580	15580	15580	1
752	20240705	090400	717200	15590	15590	15590	15590	40
753	20240705	090300	93600	15600	15600	15600	15600	5
754	20240705	090200	15600	15600	15600	15600	15600	0
755	20240705	090100	15600	15600	15600	15600	15600	0
756	20240705	090000	15600	15600	15600	15600	15600	1