KissMeData/071280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195400	1016739390	16960	16960	16960	16960	3117
3	20240705	195300	1016739390	16960	16960	16960	16960	0
4	20240705	195200	1016739390	16960	16960	16960	16960	0
5	20240705	195100	1016739390	16960	16960	16960	16960	0
6	20240705	195000	1016739390	16960	16960	16960	16960	0
7	20240705	194900	1016739390	16960	16960	16960	16960	0
8	20240705	194800	1016739390	16960	16960	16960	16960	0
9	20240705	194700	1016739390	16960	16960	16960	16960	0
10	20240705	194600	1016739390	16960	16960	16960	16960	0
11	20240705	194500	1016739390	16960	16960	16960	16960	0
12	20240705	194400	1016739390	16960	16960	16960	16960	0
13	20240705	194300	1016739390	16960	16960	16960	16960	0
14	20240705	194200	1016739390	16960	16960	16960	16960	0
15	20240705	194100	1016739390	16960	16960	16960	16960	0
16	20240705	194000	1016739390	16960	16960	16960	16960	0
17	20240705	193900	1016739390	16960	16960	16960	16960	0
18	20240705	193800	1016739390	16960	16960	16960	16960	0
19	20240705	193700	1016739390	16960	16960	16960	16960	0
20	20240705	193600	1016739390	16960	16960	16960	16960	0
21	20240705	193500	1016739390	16960	16960	16960	16960	0
22	20240705	193400	1016739390	16960	16960	16960	16960	0
23	20240705	193300	1016739390	16960	16960	16960	16960	0
24	20240705	193200	1016739390	16960	16960	16960	16960	0
25	20240705	193100	1016739390	16960	16960	16960	16960	0
26	20240705	193000	1016739390	16960	16960	16960	16960	0
27	20240705	192900	1016739390	16960	16960	16960	16960	0
28	20240705	192800	1016739390	16960	16960	16960	16960	0
29	20240705	192700	1016739390	16960	16960	16960	16960	0
30	20240705	192600	1016739390	16960	16960	16960	16960	0
31	20240705	192500	1016739390	16960	16960	16960	16960	0
32	20240705	192400	1016739390	16960	16960	16960	16960	3117
33	20240705	192300	1016739390	16960	16960	16960	16960	0
34	20240705	192200	1016739390	16960	16960	16960	16960	0
35	20240705	192100	1016739390	16960	16960	16960	16960	0
36	20240705	192000	1016739390	16960	16960	16960	16960	0
37	20240705	191900	1016739390	16960	16960	16960	16960	0
38	20240705	191800	1016739390	16960	16960	16960	16960	0
39	20240705	191700	1016739390	16960	16960	16960	16960	0
40	20240705	191600	1016739390	16960	16960	16960	16960	0
41	20240705	191500	1016739390	16960	16960	16960	16960	0
42	20240705	191400	1016739390	16960	16960	16960	16960	0
43	20240705	191300	1016739390	16960	16960	16960	16960	0
44	20240705	191200	1016739390	16960	16960	16960	16960	0
45	20240705	191100	1016739390	16960	16960	16960	16960	0
46	20240705	191000	1016739390	16960	16960	16960	16960	0
47	20240705	190900	1016739390	16960	16960	16960	16960	0
48	20240705	190800	1016739390	16960	16960	16960	16960	0
49	20240705	190700	1016739390	16960	16960	16960	16960	0
50	20240705	190600	1016739390	16960	16960	16960	16960	0
51	20240705	190500	1016739390	16960	16960	16960	16960	0
52	20240705	190400	1016739390	16960	16960	16960	16960	0
53	20240705	190300	1016739390	16960	16960	16960	16960	0
54	20240705	190200	1016739390	16960	16960	16960	16960	0
55	20240705	190100	1016739390	16960	16960	16960	16960	0
56	20240705	190000	1016739390	16960	16960	16960	16960	0
57	20240705	185900	1016739390	16960	16960	16960	16960	0
58	20240705	185800	1016739390	16960	16960	16960	16960	0
59	20240705	185700	1016739390	16960	16960	16960	16960	0
60	20240705	185600	1016739390	16960	16960	16960	16960	0
61	20240705	185500	1016739390	16960	16960	16960	16960	0
62	20240705	185400	1016739390	16960	16960	16960	16960	3117
63	20240705	185300	1016739390	16960	16960	16960	16960	0
64	20240705	185200	1016739390	16960	16960	16960	16960	0
65	20240705	185100	1016739390	16960	16960	16960	16960	0
66	20240705	185000	1016739390	16960	16960	16960	16960	0
67	20240705	184900	1016739390	16960	16960	16960	16960	0
68	20240705	184800	1016739390	16960	16960	16960	16960	0
69	20240705	184700	1016739390	16960	16960	16960	16960	0
70	20240705	184600	1016739390	16960	16960	16960	16960	0
71	20240705	184500	1016739390	16960	16960	16960	16960	0
72	20240705	184400	1016739390	16960	16960	16960	16960	0
73	20240705	184300	1016739390	16960	16960	16960	16960	0
74	20240705	184200	1016739390	16960	16960	16960	16960	0
75	20240705	184100	1016739390	16960	16960	16960	16960	0
76	20240705	184000	1016739390	16960	16960	16960	16960	0
77	20240705	183900	1016739390	16960	16960	16960	16960	0
78	20240705	183800	1016739390	16960	16960	16960	16960	0
79	20240705	183700	1016739390	16960	16960	16960	16960	0
80	20240705	183600	1016739390	16960	16960	16960	16960	0
81	20240705	183500	1016739390	16960	16960	16960	16960	0
82	20240705	183400	1016739390	16960	16960	16960	16960	0
83	20240705	183300	1016739390	16960	16960	16960	16960	0
84	20240705	183200	1016739390	16960	16960	16960	16960	0
85	20240705	183100	1016739390	16960	16960	16960	16960	0
86	20240705	183000	1016739390	16960	16960	16960	16960	0
87	20240705	182900	1016739390	16960	16960	16960	16960	0
88	20240705	182800	1016739390	16960	16960	16960	16960	0
89	20240705	182700	1016739390	16960	16960	16960	16960	0
90	20240705	182600	1016739390	16960	16960	16960	16960	0
91	20240705	182500	1016739390	16960	16960	16960	16960	0
92	20240705	182400	1016739390	16960	16960	16960	16960	3117
93	20240705	182300	1016739390	16960	16960	16960	16960	0
94	20240705	182200	1016739390	16960	16960	16960	16960	0
95	20240705	182100	1016739390	16960	16960	16960	16960	0
96	20240705	182000	1016739390	16960	16960	16960	16960	0
97	20240705	181900	1016739390	16960	16960	16960	16960	0
98	20240705	181800	1016739390	16960	16960	16960	16960	0
99	20240705	181700	1016739390	16960	16960	16960	16960	0
100	20240705	181600	1016739390	16960	16960	16960	16960	0
101	20240705	181500	1016739390	16960	16960	16960	16960	0
102	20240705	181400	1016739390	16960	16960	16960	16960	0
103	20240705	181300	1016739390	16960	16960	16960	16960	0
104	20240705	181200	1016739390	16960	16960	16960	16960	0
105	20240705	181100	1016739390	16960	16960	16960	16960	0
106	20240705	181000	1016739390	16960	16960	16960	16960	0
107	20240705	180900	1016739390	16960	16960	16960	16960	0
108	20240705	180800	1016739390	16960	16960	16960	16960	0
109	20240705	180700	1016739390	16960	16960	16960	16960	0
110	20240705	180600	1016739390	16960	16960	16960	16960	0
111	20240705	180500	1016739390	16960	16960	16960	16960	0
112	20240705	180400	1016739390	16960	16960	16960	16960	0
113	20240705	180300	1016739390	16960	16960	16960	16960	0
114	20240705	180200	1016739390	16960	16960	16960	16960	0
115	20240705	180100	1016739390	16960	16960	16960	16960	0
116	20240705	180000	1016739390	16960	16960	16960	16960	0
117	20240705	175900	1016739390	16960	16960	16960	16960	0
118	20240705	175800	1016739390	16960	16960	16960	16960	0
119	20240705	175700	1016739390	16960	16960	16960	16960	0
120	20240705	175600	1016739390	16960	16960	16960	16960	0
121	20240705	175500	1016739390	16960	16960	16960	16960	0
122	20240705	175400	1016739390	16960	16960	16960	16960	3117
123	20240705	175300	1016739390	16960	16960	16960	16960	0
124	20240705	175200	1016739390	16960	16960	16960	16960	0
125	20240705	175100	1016739390	16960	16960	16960	16960	0
126	20240705	175000	1016739390	16960	16960	16960	16960	0
127	20240705	174900	1016739390	16960	16960	16960	16960	0
128	20240705	174800	1016739390	16960	16960	16960	16960	0
129	20240705	174700	1016739390	16960	16960	16960	16960	0
130	20240705	174600	1016739390	16960	16960	16960	16960	0
131	20240705	174500	1016739390	16960	16960	16960	16960	0
132	20240705	174400	1016739390	16960	16960	16960	16960	0
133	20240705	174300	1016739390	16960	16960	16960	16960	0
134	20240705	174200	1016739390	16960	16960	16960	16960	0
135	20240705	174100	1016739390	16960	16960	16960	16960	0
136	20240705	174000	1016739390	16960	16960	16960	16960	0
137	20240705	173900	1016739390	16960	16960	16960	16960	0
138	20240705	173800	1016739390	16960	16960	16960	16960	0
139	20240705	173700	1016739390	16960	16960	16960	16960	0
140	20240705	173600	1016739390	16960	16960	16960	16960	0
141	20240705	173500	1016739390	16960	16960	16960	16960	0
142	20240705	173400	1016739390	16960	16960	16960	16960	0
143	20240705	173300	1016739390	16960	16960	16960	16960	0
144	20240705	173200	1016739390	16960	16960	16960	16960	0
145	20240705	173100	1016739390	16960	16960	16960	16960	0
146	20240705	173000	1016739390	16960	16960	16960	16960	0
147	20240705	172900	1016739390	16960	16960	16960	16960	0
148	20240705	172800	1016739390	16960	16960	16960	16960	0
149	20240705	172700	1016739390	16960	16960	16960	16960	0
150	20240705	172600	1016739390	16960	16960	16960	16960	0
151	20240705	172500	1016739390	16960	16960	16960	16960	0
152	20240705	172400	1016739390	16960	16960	16960	16960	3117
153	20240705	172300	1016739390	16960	16960	16960	16960	0
154	20240705	172200	1016739390	16960	16960	16960	16960	0
155	20240705	172100	1016739390	16960	16960	16960	16960	0
156	20240705	172000	1016739390	16960	16960	16960	16960	0
157	20240705	171900	1016739390	16960	16960	16960	16960	0
158	20240705	171800	1016739390	16960	16960	16960	16960	0
159	20240705	171700	1016739390	16960	16960	16960	16960	0
160	20240705	171600	1016739390	16960	16960	16960	16960	0
161	20240705	171500	1016739390	16960	16960	16960	16960	0
162	20240705	171400	1016739390	16960	16960	16960	16960	0
163	20240705	171300	1016739390	16960	16960	16960	16960	0
164	20240705	171200	1016739390	16960	16960	16960	16960	0
165	20240705	171100	1016739390	16960	16960	16960	16960	0
166	20240705	171000	1016739390	16960	16960	16960	16960	0
167	20240705	170900	1016739390	16960	16960	16960	16960	0
168	20240705	170800	1016739390	16960	16960	16960	16960	0
169	20240705	170700	1016739390	16960	16960	16960	16960	0
170	20240705	170600	1016739390	16960	16960	16960	16960	0
171	20240705	170500	1016739390	16960	16960	16960	16960	0
172	20240705	170400	1016739390	16960	16960	16960	16960	0
173	20240705	170300	1016739390	16960	16960	16960	16960	0
174	20240705	170200	1016739390	16960	16960	16960	16960	0
175	20240705	170100	1016739390	16960	16960	16960	16960	0
176	20240705	170000	1016739390	16960	16960	16960	16960	0
177	20240705	165900	1016739390	16960	16960	16960	16960	0
178	20240705	165800	1016739390	16960	16960	16960	16960	0
179	20240705	165700	1016739390	16960	16960	16960	16960	0
180	20240705	165600	1016739390	16960	16960	16960	16960	0
181	20240705	165500	1016739390	16960	16960	16960	16960	0
182	20240705	165400	1016739390	16960	16960	16960	16960	3117
183	20240705	165300	1016739390	16960	16960	16960	16960	0
184	20240705	165200	1016739390	16960	16960	16960	16960	0
185	20240705	165100	1016739390	16960	16960	16960	16960	0
186	20240705	165000	1016739390	16960	16960	16960	16960	0
187	20240705	164900	1016739390	16960	16960	16960	16960	0
188	20240705	164800	1016739390	16960	16960	16960	16960	0
189	20240705	164700	1016739390	16960	16960	16960	16960	0
190	20240705	164600	1016739390	16960	16960	16960	16960	0
191	20240705	164500	1016739390	16960	16960	16960	16960	0
192	20240705	164400	1016739390	16960	16960	16960	16960	0
193	20240705	164300	1016739390	16960	16960	16960	16960	0
194	20240705	164200	1016739390	16960	16960	16960	16960	0
195	20240705	164100	1016739390	16960	16960	16960	16960	0
196	20240705	164000	1016739390	16960	16960	16960	16960	0
197	20240705	163900	1016739390	16960	16960	16960	16960	0
198	20240705	163800	1016739390	16960	16960	16960	16960	0
199	20240705	163700	1016739390	16960	16960	16960	16960	0
200	20240705	163600	1016739390	16960	16960	16960	16960	0
201	20240705	163500	1016739390	16960	16960	16960	16960	0
202	20240705	163400	1016739390	16960	16960	16960	16960	0
203	20240705	163300	1016739390	16960	16960	16960	16960	0
204	20240705	163200	1016739390	16960	16960	16960	16960	0
205	20240705	163100	1016739390	16960	16960	16960	16960	0
206	20240705	163000	1016739390	16960	16960	16960	16960	0
207	20240705	162900	1016739390	16960	16960	16960	16960	0
208	20240705	162800	1016739390	16960	16960	16960	16960	0
209	20240705	162700	1016739390	16960	16960	16960	16960	0
210	20240705	162600	1016739390	16960	16960	16960	16960	0
211	20240705	162500	1016739390	16960	16960	16960	16960	0
212	20240705	162400	1016739390	16960	16960	16960	16960	3117
213	20240705	162300	1016739390	16960	16960	16960	16960	0
214	20240705	162200	1016739390	16960	16960	16960	16960	0
215	20240705	162100	1016739390	16960	16960	16960	16960	0
216	20240705	162000	1016739390	16960	16960	16960	16960	0
217	20240705	161900	1016739390	16960	16960	16960	16960	0
218	20240705	161800	1016739390	16960	16960	16960	16960	0
219	20240705	161700	1016739390	16960	16960	16960	16960	0
220	20240705	161600	1016739390	16960	16960	16960	16960	0
221	20240705	161500	1016739390	16960	16960	16960	16960	0
222	20240705	161400	1016739390	16960	16960	16960	16960	0
223	20240705	161300	1016739390	16960	16960	16960	16960	0
224	20240705	161200	1016739390	16960	16960	16960	16960	0
225	20240705	161100	1016739390	16960	16960	16960	16960	0
226	20240705	161000	1016739390	16960	16960	16960	16960	0
227	20240705	160900	1016739390	16960	16960	16960	16960	0
228	20240705	160800	1016739390	16960	16960	16960	16960	0
229	20240705	160700	1016739390	16960	16960	16960	16960	0
230	20240705	160600	1016739390	16960	16960	16960	16960	0
231	20240705	160500	1016739390	16960	16960	16960	16960	0
232	20240705	160400	1016739390	16960	16960	16960	16960	0
233	20240705	160300	1016739390	16960	16960	16960	16960	0
234	20240705	160200	1016739390	16960	16960	16960	16960	0
235	20240705	160100	1016739390	16960	16960	16960	16960	0
236	20240705	160000	1016739390	16960	16960	16960	16960	0
237	20240705	155900	1016739390	16960	16960	16960	16960	0
238	20240705	155800	1016739390	16960	16960	16960	16960	0
239	20240705	155700	1016739390	16960	16960	16960	16960	0
240	20240705	155600	1016739390	16960	16960	16960	16960	0
241	20240705	155500	1016739390	16960	16960	16960	16960	0
242	20240705	155400	1016739390	16960	16960	16960	16960	3117
243	20240705	155300	1016739390	16960	16960	16960	16960	0
244	20240705	155200	1016739390	16960	16960	16960	16960	0
245	20240705	155100	1016739390	16960	16960	16960	16960	0
246	20240705	155000	1016739390	16960	16960	16960	16960	0
247	20240705	154900	1016739390	16960	16960	16960	16960	0
248	20240705	154800	1016739390	16960	16960	16960	16960	0
249	20240705	154700	1016739390	16960	16960	16960	16960	0
250	20240705	154600	1016739390	16960	16960	16960	16960	0
251	20240705	154500	1016739390	16960	16960	16960	16960	0
252	20240705	154400	1016739390	16960	16960	16960	16960	0
253	20240705	154300	1016739390	16960	16960	16960	16960	0
254	20240705	154200	1016739390	16960	16960	16960	16960	0
255	20240705	154100	1016739390	16960	16960	16960	16960	0
256	20240705	154000	1016739390	16960	16960	16960	16960	0
257	20240705	153900	1016739390	16960	16960	16960	16960	0
258	20240705	153800	1016739390	16960	16960	16960	16960	0
259	20240705	153700	1016739390	16960	16960	16960	16960	0
260	20240705	153600	1016739390	16960	16960	16960	16960	0
261	20240705	153500	1016739390	16960	16960	16960	16960	0
262	20240705	153400	1016739390	16960	16960	16960	16960	0
263	20240705	153300	1016739390	16960	16960	16960	16960	0
264	20240705	153200	1016739390	16960	16960	16960	16960	0
265	20240705	153100	1016739390	16960	16960	16960	16960	0
266	20240705	153000	1016739390	16960	16960	16960	16960	3117
267	20240705	152900	963875070	16970	16970	16970	16970	0
268	20240705	152800	963875070	16970	16970	16970	16970	0
269	20240705	152700	963875070	16970	16970	16970	16970	0
270	20240705	152600	963875070	16970	16970	16970	16970	0
271	20240705	152500	963875070	16970	16970	16970	16970	0
272	20240705	152400	963875070	16970	16970	16970	16970	0
273	20240705	152300	963875070	16970	16970	16970	16970	0
274	20240705	152200	963875070	16970	16970	16970	16970	0
275	20240705	152100	963875070	16970	16970	16970	16970	0
276	20240705	152000	963875070	16970	16970	16970	16970	0
277	20240705	151900	963875070	16970	16850	16970	16820	1232
278	20240705	151800	943019110	16860	16860	16970	16850	312
279	20240705	151700	937727990	16870	16960	16960	16870	2
280	20240705	151600	937694160	16900	16980	17180	16900	648
281	20240705	151500	926678370	17190	17190	17190	17190	196
282	20240705	151400	923309130	17220	16950	17220	16950	217
283	20240705	151300	919581650	17200	17050	17200	17050	183
284	20240705	151200	916444420	17050	16940	17100	16940	385
285	20240705	151100	909883960	16990	16890	16990	16890	241
286	20240705	151000	905799580	16950	16950	16950	16890	123
287	20240705	150900	903716330	17040	17030	17040	17020	280
288	20240705	150800	898946010	17030	17040	17040	16920	326
289	20240705	150700	893401280	17040	17040	17040	17040	92
290	20240705	150600	891833600	17040	17030	17040	16990	544
291	20240705	150500	882580170	17040	17040	17040	16990	211
292	20240705	150400	878985630	17040	16940	17040	16940	193
293	20240705	150300	875698160	17100	17090	17100	16940	784
294	20240705	150200	862383440	17100	17100	17100	17100	91
295	20240705	150100	860827340	17100	16970	17100	16970	683
296	20240705	150000	849152740	16960	16990	17050	16960	137
297	20240705	145900	846820130	17100	17100	17120	17100	247
298	20240705	145800	842596290	17100	17130	17130	17100	194
299	20240705	145700	839278830	17080	17070	17080	17030	201
300	20240705	145600	835846270	17070	17200	17200	17070	328
301	20240705	145500	830228190	17220	17220	17220	17220	96
302	20240705	145400	828575070	17220	17130	17230	17130	262
303	20240705	145300	824069540	17130	17130	17180	17040	433
304	20240705	145200	816659390	17130	17140	17140	17130	184
305	20240705	145100	813506550	17120	17240	17240	17080	609
306	20240705	145000	803083340	17240	17300	17300	17240	182
307	20240705	144900	799940200	17290	17290	17290	17290	781
308	20240705	144800	786436710	17270	17290	17300	17270	607
309	20240705	144700	775941030	17290	17240	17290	17240	215
310	20240705	144600	772225060	17120	17300	17300	17120	5303
311	20240705	144500	681201620	17290	17290	17300	17170	275
312	20240705	144400	676446090	17300	17270	17300	17160	550
313	20240705	144300	666947130	17270	17280	17300	17160	730
314	20240705	144200	654358250	17280	17180	17280	17170	232
315	20240705	144100	650368890	17230	17230	17230	17230	91
316	20240705	144000	648800960	17240	17280	17290	17230	493
317	20240705	143900	640282870	17280	17210	17280	17210	198
318	20240705	143800	636868520	17210	17150	17230	17150	500
319	20240705	143700	628266170	17150	17200	17200	17090	154
320	20240705	143600	625624000	17190	17170	17190	17170	188
321	20240705	143500	622393990	17180	17070	17180	17070	707
322	20240705	143400	610302100	17070	17060	17070	17020	185
323	20240705	143300	607146070	17070	16930	17070	16930	2371
324	20240705	143200	566803680	16920	16910	16930	16910	156
325	20240705	143100	564164170	16980	16980	16980	16980	183
326	20240705	143000	561056830	16980	17000	17000	16930	191
327	20240705	142900	557816300	17000	16970	17000	16970	1306
328	20240705	142800	535628880	16970	16950	16970	16950	717
329	20240705	142700	523467630	16900	16910	16910	16900	101
330	20240705	142600	521759820	16960	16950	16960	16800	183
331	20240705	142500	518657210	16950	16920	16950	16920	183
332	20240705	142400	515558090	16920	16920	16920	16920	93
333	20240705	142300	513984530	16870	16870	16920	16870	333
334	20240705	142200	508359870	16850	16870	16920	16850	150
335	20240705	142100	505827670	16850	16940	16940	16850	219
336	20240705	142000	502124680	16940	16940	16940	16940	93
337	20240705	141900	500549260	16940	16930	16940	16930	469
338	20240705	141800	492607260	16920	16870	16920	16810	712
339	20240705	141700	480562140	16920	16920	16920	16920	91
340	20240705	141600	479022420	16930	16920	16930	16870	190
341	20240705	141500	475807760	16930	16860	16930	16860	94
342	20240705	141400	474216500	16920	16860	16930	16860	349
343	20240705	141300	468312520	16870	16870	16870	16820	628
344	20240705	141200	457749310	16910	16810	16910	16760	170
345	20240705	141100	454891430	16810	16810	16810	16810	32
346	20240705	141000	454353510	16810	16790	16810	16750	657
347	20240705	140900	443315970	16800	16780	16800	16780	72
348	20240705	140800	442107790	16790	16790	16790	16790	186
349	20240705	140700	438984850	16790	16790	16790	16790	184
350	20240705	140600	435895490	16790	16650	16790	16650	900
351	20240705	140500	420862390	16700	16640	16700	16640	81
352	20240705	140400	419514300	16630	16620	16630	16620	56
353	20240705	140300	418583390	16620	16600	16620	16600	185
354	20240705	140200	415508710	16640	16640	16640	16640	0
355	20240705	140100	415508710	16640	16640	16640	16640	0
356	20240705	140000	415508710	16640	16640	16640	16640	0
357	20240705	135900	415508710	16640	16640	16640	16640	1
358	20240705	135800	415492070	16590	16590	16590	16590	0
359	20240705	135700	415492070	16590	16590	16590	16590	5
360	20240705	135600	415409120	16590	16590	16590	16590	0
361	20240705	135500	415409120	16590	16590	16590	16590	0
362	20240705	135400	415409120	16590	16590	16590	16590	64
363	20240705	135300	414347360	16640	16640	16640	16640	0
364	20240705	135200	414347360	16640	16640	16640	16640	0
365	20240705	135100	414347360	16640	16640	16640	16640	0
366	20240705	135000	414347360	16640	16640	16640	16640	0
367	20240705	134900	414347360	16640	16640	16640	16640	0
368	20240705	134800	414347360	16640	16640	16640	16640	1
369	20240705	134700	414330720	16590	16600	16600	16590	55
370	20240705	134600	413418200	16700	16700	16700	16700	0
371	20240705	134500	413418200	16700	16700	16700	16700	2
372	20240705	134400	413384800	16650	16650	16650	16650	0
373	20240705	134300	413384800	16650	16700	16700	16650	10
374	20240705	134200	413217900	16700	16700	16700	16700	0
375	20240705	134100	413217900	16700	16700	16700	16700	15
376	20240705	134000	412967400	16790	16630	16790	16630	200
377	20240705	133900	409622850	16610	16610	16610	16610	0
378	20240705	133800	409622850	16610	16580	16610	16580	124
379	20240705	133700	407566210	16610	16610	16610	16610	0
380	20240705	133600	407566210	16610	16580	16610	16580	111
381	20240705	133500	405725600	16610	16610	16610	16610	0
382	20240705	133400	405725600	16610	16610	16610	16610	0
383	20240705	133300	405725600	16610	16610	16610	16610	0
384	20240705	133200	405725600	16610	16610	16610	16610	1
385	20240705	133100	405708990	16630	16630	16630	16630	0
386	20240705	133000	405708990	16630	16630	16630	16630	0
387	20240705	132900	405708990	16630	16630	16630	16630	16
388	20240705	132800	405442910	16630	16630	16630	16630	2
389	20240705	132700	405409650	16680	16680	16680	16680	0
390	20240705	132600	405409650	16680	16680	16680	16680	0
391	20240705	132500	405409650	16680	16680	16680	16680	0
392	20240705	132400	405409650	16680	16680	16680	16680	0
393	20240705	132300	405409650	16680	16680	16680	16680	1
394	20240705	132200	405392970	16600	16600	16600	16600	0
395	20240705	132100	405392970	16600	16600	16600	16600	10
396	20240705	132000	405226970	16680	16680	16680	16680	0
397	20240705	131900	405226970	16680	16680	16680	16680	0
398	20240705	131800	405226970	16680	16680	16680	16680	0
399	20240705	131700	405226970	16680	16680	16680	16680	1
400	20240705	131600	405210290	16630	16630	16630	16630	1
401	20240705	131500	405193660	16680	16680	16680	16680	1
402	20240705	131400	405176980	16640	16640	16640	16640	1
403	20240705	131300	405160340	16640	16690	16690	16640	2
404	20240705	131200	405127010	16650	16650	16650	16650	10
405	20240705	131100	404960510	16700	16650	16700	16650	2
406	20240705	131000	404927160	16670	16670	16670	16670	0
407	20240705	130900	404927160	16670	16670	16670	16670	0
408	20240705	130800	404927160	16670	16670	16670	16670	2
409	20240705	130700	404893820	16720	16650	16720	16650	10
410	20240705	130600	404727250	16640	16640	16640	16640	3
411	20240705	130500	404677330	16640	16600	16640	16600	8
412	20240705	130400	404544450	16650	16650	16650	16650	0
413	20240705	130300	404544450	16650	16650	16650	16650	0
414	20240705	130200	404544450	16650	16650	16650	16540	428
415	20240705	130100	397442470	16690	16690	16690	16690	0
416	20240705	130000	397442470	16690	16690	16690	16690	0
417	20240705	125900	397442470	16690	16690	16690	16690	64
418	20240705	125800	396374310	16690	16690	16690	16690	0
419	20240705	125700	396374310	16690	16690	16690	16690	10
420	20240705	125600	396207410	16680	16680	16680	16680	4
421	20240705	125500	396140690	16690	16690	16690	16690	1
422	20240705	125400	396124000	16650	16650	16650	16650	200
423	20240705	125300	392794000	16650	16680	16680	16650	116
424	20240705	125200	390861820	16680	16680	16680	16680	9
425	20240705	125100	390711700	16680	16680	16680	16680	0
426	20240705	125000	390711700	16680	16680	16680	16680	0
427	20240705	124900	390711700	16680	16680	16680	16680	0
428	20240705	124800	390711700	16680	16680	16680	16680	0
429	20240705	124700	390711700	16680	16680	16680	16680	0
430	20240705	124600	390711700	16680	16680	16680	16680	0
431	20240705	124500	390711700	16680	16680	16680	16680	81
432	20240705	124400	389360620	16650	16650	16650	16650	0
433	20240705	124300	389360620	16650	16650	16650	16650	0
434	20240705	124200	389360620	16650	16650	16650	16650	0
435	20240705	124100	389360620	16650	16650	16650	16650	0
436	20240705	124000	389360620	16650	16650	16650	16650	44
437	20240705	123900	388628020	16650	16530	16650	16530	2067
438	20240705	123800	354371190	16540	16530	16540	16530	13
439	20240705	123700	354156270	16540	16540	16540	16540	0
440	20240705	123600	354156270	16540	16540	16540	16540	1
441	20240705	123500	354139730	16530	16530	16530	16530	23
442	20240705	123400	353759540	16580	16650	16650	16580	857
443	20240705	123300	339513130	16650	16650	16650	16650	0
444	20240705	123200	339513130	16650	16650	16650	16650	0
445	20240705	123100	339513130	16650	16650	16650	16650	54
446	20240705	123000	338614030	16730	16730	16730	16730	0
447	20240705	122900	338614030	16730	16730	16730	16730	0
448	20240705	122800	338614030	16730	16680	16730	16680	27
449	20240705	122700	338163520	16680	16680	16680	16680	1
450	20240705	122600	338146840	16680	16680	16680	16680	3
451	20240705	122500	338096800	16660	16730	16730	16660	13
452	20240705	122400	337879700	16680	16680	16680	16680	2
453	20240705	122300	337846340	16650	16650	16650	16650	1
454	20240705	122200	337829690	16720	16680	16720	16680	3
455	20240705	122100	337779610	16650	16650	16650	16650	5
456	20240705	122000	337696360	16730	16730	16730	16730	0
457	20240705	121900	337696360	16730	16730	16730	16730	1
458	20240705	121800	337679630	16730	16650	16740	16650	8
459	20240705	121700	337546000	16740	16660	16740	16660	6
460	20240705	121600	337445800	16740	16740	16740	16740	3
461	20240705	121500	337395580	16730	16740	16740	16730	40
462	20240705	121400	336726360	16790	16730	16790	16730	47
463	20240705	121300	335939920	16650	16660	16660	16650	5
464	20240705	121200	335856660	16790	16790	16790	16790	0
465	20240705	121100	335856660	16790	16790	16790	16790	0
466	20240705	121000	335856660	16790	16730	16790	16730	17
467	20240705	120900	335572080	16730	16730	16730	16730	37
468	20240705	120800	334953070	16730	16700	16730	16700	297
469	20240705	120700	329993060	16700	16690	16700	16690	106
470	20240705	120600	328223000	16640	16690	16690	16640	42
471	20240705	120500	327523460	16690	16690	16690	16690	3
472	20240705	120400	327473390	16640	16700	16700	16640	68
473	20240705	120300	326337970	16680	16680	16680	16680	0
474	20240705	120200	326337970	16680	16680	16680	16680	0
475	20240705	120100	326337970	16680	16700	16700	16680	250
476	20240705	120000	322167550	16740	16740	16740	16740	56
477	20240705	115900	321230110	16700	16680	16700	16680	2
478	20240705	115800	321196730	16750	16750	16750	16750	0
479	20240705	115700	321196730	16750	16750	16750	16750	2
480	20240705	115600	321163230	16700	16700	16700	16700	9
481	20240705	115500	321012930	16840	16840	16840	16840	0
482	20240705	115400	321012930	16840	16840	16840	16840	0
483	20240705	115300	321012930	16840	16690	16840	16690	413
484	20240705	115200	314118300	16780	16780	16780	16690	7
485	20240705	115100	314000930	16780	16780	16780	16690	111
486	20240705	115000	312140610	16800	16880	16880	16800	1281
487	20240705	114900	290557220	16960	16900	16960	16900	294
488	20240705	114800	285587900	16960	16900	16970	16900	3616
489	20240705	114700	224308020	16890	16860	16890	16860	245
490	20240705	114600	220177250	16860	16780	16860	16760	1690
491	20240705	114500	191770940	16780	16740	16780	16740	108
492	20240705	114400	189960260	16740	16700	16740	16700	270
493	20240705	114300	185445240	16680	16680	16680	16680	0
494	20240705	114200	185445240	16680	16690	16690	16680	25
495	20240705	114100	185028000	16690	16690	16690	16690	0
496	20240705	114000	185028000	16690	16690	16690	16690	177
497	20240705	113900	182073870	16680	16630	16680	16630	369
498	20240705	113800	175919400	16680	16680	16680	16680	0
499	20240705	113700	175919400	16680	16680	16680	16680	0
500	20240705	113600	175919400	16680	16680	16680	16680	0
501	20240705	113500	175919400	16680	16680	16680	16680	11
502	20240705	113400	175735920	16680	16680	16680	16680	0
503	20240705	113300	175735920	16680	16670	16680	16630	13
504	20240705	113200	175519230	16620	16620	16620	16620	10
505	20240705	113100	175353030	16620	16620	16620	16620	0
506	20240705	113000	175353030	16620	16620	16620	16620	0
507	20240705	112900	175353030	16620	16620	16620	16620	48
508	20240705	112800	174555270	16660	16660	16660	16660	0
509	20240705	112700	174555270	16660	16640	16660	16640	192
510	20240705	112600	171360080	16640	16640	16640	16640	3
511	20240705	112500	171310160	16640	16610	16640	16610	24
512	20240705	112400	170911190	16610	16550	16610	16550	675
513	20240705	112300	159730750	16600	16580	16600	16580	326
514	20240705	112200	154325150	16550	16550	16550	16550	0
515	20240705	112100	154325150	16550	16580	16580	16550	15
516	20240705	112000	154076870	16600	16600	16600	16600	0
517	20240705	111900	154076870	16600	16600	16600	16600	0
518	20240705	111800	154076870	16600	16600	16600	16600	0
519	20240705	111700	154076870	16600	16600	16600	16600	0
520	20240705	111600	154076870	16600	16600	16600	16600	0
521	20240705	111500	154076870	16600	16600	16600	16600	0
522	20240705	111400	154076870	16600	16600	16600	16600	0
523	20240705	111300	154076870	16600	16600	16600	16600	0
524	20240705	111200	154076870	16600	16600	16600	16600	0
525	20240705	111100	154076870	16600	16550	16600	16550	3
526	20240705	111000	154027120	16520	16520	16520	16520	0
527	20240705	110900	154027120	16520	16520	16520	16520	0
528	20240705	110800	154027120	16520	16520	16520	16520	21
529	20240705	110700	153680200	16550	16550	16550	16550	1
530	20240705	110600	153663650	16520	16520	16520	16520	51
531	20240705	110500	152821130	16520	16520	16520	16520	86
532	20240705	110400	151400410	16520	16520	16520	16520	66
533	20240705	110300	150310090	16520	16520	16520	16520	0
534	20240705	110200	150310090	16520	16520	16520	16520	185
535	20240705	110100	147253890	16590	16590	16590	16590	108
536	20240705	110000	145462170	16590	16600	16600	16590	21
537	20240705	105900	145113740	16600	16600	16600	16600	0
538	20240705	105800	145113740	16600	16600	16600	16600	0
539	20240705	105700	145113740	16600	16600	16600	16600	2
540	20240705	105600	145080540	16600	16600	16600	16600	1
541	20240705	105500	145063940	16600	16600	16600	16600	0
542	20240705	105400	145063940	16600	16600	16600	16600	5
543	20240705	105300	144980940	16510	16550	16550	16510	69
544	20240705	105200	143840940	16600	16600	16600	16600	0
545	20240705	105100	143840940	16600	16600	16600	16600	1
546	20240705	105000	143824340	16550	16550	16550	16550	0
547	20240705	104900	143824340	16550	16530	16600	16530	47
548	20240705	104800	143046730	16530	16530	16530	16530	39
549	20240705	104700	142402060	16530	16530	16530	16530	10
550	20240705	104600	142236760	16520	16520	16520	16520	0
551	20240705	104500	142236760	16520	16520	16520	16520	6
552	20240705	104400	142137640	16530	16530	16530	16530	0
553	20240705	104300	142137640	16530	16530	16530	16530	0
554	20240705	104200	142137640	16530	16530	16530	16530	30
555	20240705	104100	141641740	16530	16530	16530	16530	8
556	20240705	104000	141509500	16530	16530	16530	16530	0
557	20240705	103900	141509500	16530	16530	16530	16530	65
558	20240705	103800	140435050	16530	16530	16530	16530	0
559	20240705	103700	140435050	16530	16530	16530	16530	0
560	20240705	103600	140435050	16530	16550	16550	16530	147
561	20240705	103500	138004940	16590	16590	16590	16590	0
562	20240705	103400	138004940	16590	16590	16590	16590	0
563	20240705	103300	138004940	16590	16590	16590	16590	0
564	20240705	103200	138004940	16590	16590	16590	16590	30
565	20240705	103100	137507240	16600	16600	16600	16600	0
566	20240705	103000	137507240	16600	16600	16600	16600	0
567	20240705	102900	137507240	16600	16600	16600	16600	0
568	20240705	102800	137507240	16600	16600	16600	16600	0
569	20240705	102700	137507240	16600	16600	16600	16600	0
570	20240705	102600	137507240	16600	16600	16600	16600	0
571	20240705	102500	137507240	16600	16530	16600	16530	11
572	20240705	102400	137325320	16600	16600	16600	16600	18
573	20240705	102300	137026520	16550	16550	16550	16550	0
574	20240705	102200	137026520	16550	16550	16550	16550	4
575	20240705	102100	136960320	16600	16600	16600	16600	0
576	20240705	102000	136960320	16600	16600	16600	16600	0
577	20240705	101900	136960320	16600	16600	16600	16600	0
578	20240705	101800	136960320	16600	16600	16600	16600	0
579	20240705	101700	136960320	16600	16600	16600	16600	0
580	20240705	101600	136960320	16600	16600	16600	16600	0
581	20240705	101500	136960320	16600	16600	16600	16600	0
582	20240705	101400	136960320	16600	16600	16600	16600	10
583	20240705	101300	136794320	16600	16600	16600	16600	5
584	20240705	101200	136711320	16570	16570	16570	16530	17
585	20240705	101100	136430040	16580	16580	16580	16580	200
586	20240705	101000	133114040	16700	16700	16700	16700	0
587	20240705	100900	133114040	16700	16700	16700	16700	0
588	20240705	100800	133114040	16700	16620	16700	16620	1000
589	20240705	100700	116430920	16620	16620	16620	16620	0
590	20240705	100600	116430920	16620	16620	16620	16620	1
591	20240705	100500	116414300	16570	16570	16570	16570	0
592	20240705	100400	116414300	16570	16570	16570	16570	195
593	20240705	100300	113183150	16570	16570	16570	16570	0
594	20240705	100200	113183150	16570	16570	16570	16570	10
595	20240705	100100	113017450	16570	16570	16570	16570	0
596	20240705	100000	113017450	16570	16570	16570	16570	1
597	20240705	095900	113000880	16580	16580	16580	16580	0
598	20240705	095800	113000880	16580	16580	16580	16580	5
599	20240705	095700	112917980	16570	16570	16570	16570	0
600	20240705	095600	112917980	16570	16570	16570	16570	0
601	20240705	095500	112917980	16570	16570	16570	16570	0
602	20240705	095400	112917980	16570	16570	16570	16570	7
603	20240705	095300	112801990	16580	16580	16580	16580	0
604	20240705	095200	112801990	16580	16580	16580	16580	92
605	20240705	095100	111276630	16580	16580	16580	16580	0
606	20240705	095000	111276630	16580	16580	16590	16580	15
607	20240705	094900	111027860	16580	16580	16580	16580	0
608	20240705	094800	111027860	16580	16580	16580	16580	10
609	20240705	094700	110862060	16580	16580	16580	16580	1
610	20240705	094600	110845480	16580	16580	16580	16580	0
611	20240705	094500	110845480	16580	16540	16580	16540	703
612	20240705	094400	99191180	16580	16630	16630	16580	58
613	20240705	094300	98229490	16650	16650	16650	16650	0
614	20240705	094200	98229490	16650	16650	16650	16650	0
615	20240705	094100	98229490	16650	16650	16650	16650	1
616	20240705	094000	98212840	16630	16630	16630	16630	0
617	20240705	093900	98212840	16630	16630	16630	16630	0
618	20240705	093800	98212840	16630	16630	16630	16630	1
619	20240705	093700	98196210	16700	16700	16700	16700	0
620	20240705	093600	98196210	16700	16540	16700	16540	104
621	20240705	093500	96461960	16590	16590	16600	16590	11
622	20240705	093400	96279440	16640	16580	16640	16580	302
623	20240705	093300	91254270	16530	16600	16600	16530	516
624	20240705	093200	82690000	16620	16690	16690	16620	801
625	20240705	093100	69374310	16700	16700	16700	16690	10
626	20240705	093000	69207340	16700	16750	16760	16700	427
627	20240705	092900	62065340	16770	16710	16770	16710	74
628	20240705	092800	60825160	16700	16650	16700	16650	14
629	20240705	092700	60591860	16660	16600	16660	16600	152
630	20240705	092600	58060890	16600	16600	16600	16600	0
631	20240705	092500	58060890	16600	16600	16600	16600	0
632	20240705	092400	58060890	16600	16600	16600	16600	8
633	20240705	092300	57928090	16600	16550	16650	16550	180
634	20240705	092200	54932190	16530	16600	16600	16530	323
635	20240705	092100	49576930	16600	16610	16720	16600	153
636	20240705	092000	47036890	16600	16600	16610	16600	449
637	20240705	091900	39583000	16590	16590	16590	16590	100
638	20240705	091800	37924000	16590	16590	16590	16590	1
639	20240705	091700	37907410	16550	16490	16550	16490	304
640	20240705	091600	32876430	16550	16550	16550	16550	0
641	20240705	091500	32876430	16550	16480	16550	16480	6
642	20240705	091400	32777410	16530	16420	16530	16410	7
643	20240705	091300	32662410	16600	16600	16600	16600	2
644	20240705	091200	32629210	16400	16440	16490	16400	238
645	20240705	091100	28704830	16480	16430	16480	16430	3
646	20240705	091000	28655440	16400	16400	16400	16400	0
647	20240705	090900	28655440	16400	16400	16400	16400	82
648	20240705	090800	27310640	16400	16400	16400	16400	0
649	20240705	090700	27310640	16400	16500	16500	16400	915
650	20240705	090600	12273820	16610	16600	16610	16600	22
651	20240705	090500	11908420	16610	16600	16610	16600	7
652	20240705	090400	11792190	16620	16640	16640	16590	13
653	20240705	090300	11576170	16530	16600	16600	16530	103
654	20240705	090200	9868440	16740	16710	16740	16710	301
655	20240705	090100	4838700	16710	16480	16710	16480	165
656	20240705	090000	2108160	16470	16470	16470	16470	128