KissMeData/282690/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211100	336335470	12350	12350	12350	12350	908
3	20240701	211000	336335470	12350	12350	12350	12350	0
4	20240701	210900	336335470	12350	12350	12350	12350	0
5	20240701	210800	336335470	12350	12350	12350	12350	0
6	20240701	210700	336335470	12350	12350	12350	12350	0
7	20240701	210600	336335470	12350	12350	12350	12350	0
8	20240701	210500	336335470	12350	12350	12350	12350	0
9	20240701	210400	336335470	12350	12350	12350	12350	0
10	20240701	210300	336335470	12350	12350	12350	12350	0
11	20240701	210200	336335470	12350	12350	12350	12350	0
12	20240701	210100	336335470	12350	12350	12350	12350	0
13	20240701	210000	336335470	12350	12350	12350	12350	0
14	20240701	205900	336335470	12350	12350	12350	12350	0
15	20240701	205800	336335470	12350	12350	12350	12350	0
16	20240701	205700	336335470	12350	12350	12350	12350	0
17	20240701	205600	336335470	12350	12350	12350	12350	0
18	20240701	205500	336335470	12350	12350	12350	12350	0
19	20240701	205400	336335470	12350	12350	12350	12350	0
20	20240701	205300	336335470	12350	12350	12350	12350	0
21	20240701	205200	336335470	12350	12350	12350	12350	0
22	20240701	205100	336335470	12350	12350	12350	12350	0
23	20240701	205000	336335470	12350	12350	12350	12350	0
24	20240701	204900	336335470	12350	12350	12350	12350	0
25	20240701	204800	336335470	12350	12350	12350	12350	0
26	20240701	204700	336335470	12350	12350	12350	12350	0
27	20240701	204600	336335470	12350	12350	12350	12350	0
28	20240701	204500	336335470	12350	12350	12350	12350	0
29	20240701	204400	336335470	12350	12350	12350	12350	0
30	20240701	204300	336335470	12350	12350	12350	12350	0
31	20240701	204200	336335470	12350	12350	12350	12350	0
32	20240701	204100	336335470	12350	12350	12350	12350	908
33	20240701	204000	336335470	12350	12350	12350	12350	0
34	20240701	203900	336335470	12350	12350	12350	12350	0
35	20240701	203800	336335470	12350	12350	12350	12350	0
36	20240701	203700	336335470	12350	12350	12350	12350	0
37	20240701	203600	336335470	12350	12350	12350	12350	0
38	20240701	203500	336335470	12350	12350	12350	12350	0
39	20240701	203400	336335470	12350	12350	12350	12350	0
40	20240701	203300	336335470	12350	12350	12350	12350	0
41	20240701	203200	336335470	12350	12350	12350	12350	0
42	20240701	203100	336335470	12350	12350	12350	12350	0
43	20240701	203000	336335470	12350	12350	12350	12350	0
44	20240701	202900	336335470	12350	12350	12350	12350	0
45	20240701	202800	336335470	12350	12350	12350	12350	0
46	20240701	202700	336335470	12350	12350	12350	12350	0
47	20240701	202600	336335470	12350	12350	12350	12350	0
48	20240701	202500	336335470	12350	12350	12350	12350	0
49	20240701	202400	336335470	12350	12350	12350	12350	0
50	20240701	202300	336335470	12350	12350	12350	12350	0
51	20240701	202200	336335470	12350	12350	12350	12350	0
52	20240701	202100	336335470	12350	12350	12350	12350	0
53	20240701	202000	336335470	12350	12350	12350	12350	0
54	20240701	201900	336335470	12350	12350	12350	12350	0
55	20240701	201800	336335470	12350	12350	12350	12350	0
56	20240701	201700	336335470	12350	12350	12350	12350	0
57	20240701	201600	336335470	12350	12350	12350	12350	0
58	20240701	201500	336335470	12350	12350	12350	12350	0
59	20240701	201400	336335470	12350	12350	12350	12350	0
60	20240701	201300	336335470	12350	12350	12350	12350	0
61	20240701	201200	336335470	12350	12350	12350	12350	0
62	20240701	201100	336335470	12350	12350	12350	12350	908
63	20240701	201000	336335470	12350	12350	12350	12350	0
64	20240701	200900	336335470	12350	12350	12350	12350	0
65	20240701	200800	336335470	12350	12350	12350	12350	0
66	20240701	200700	336335470	12350	12350	12350	12350	0
67	20240701	200600	336335470	12350	12350	12350	12350	0
68	20240701	200500	336335470	12350	12350	12350	12350	0
69	20240701	200400	336335470	12350	12350	12350	12350	0
70	20240701	200300	336335470	12350	12350	12350	12350	0
71	20240701	200200	336335470	12350	12350	12350	12350	0
72	20240701	200100	336335470	12350	12350	12350	12350	0
73	20240701	200000	336335470	12350	12350	12350	12350	0
74	20240701	195900	336335470	12350	12350	12350	12350	0
75	20240701	195800	336335470	12350	12350	12350	12350	0
76	20240701	195700	336335470	12350	12350	12350	12350	0
77	20240701	195600	336335470	12350	12350	12350	12350	0
78	20240701	195500	336335470	12350	12350	12350	12350	0
79	20240701	195400	336335470	12350	12350	12350	12350	0
80	20240701	195300	336335470	12350	12350	12350	12350	0
81	20240701	195200	336335470	12350	12350	12350	12350	0
82	20240701	195100	336335470	12350	12350	12350	12350	0
83	20240701	195000	336335470	12350	12350	12350	12350	0
84	20240701	194900	336335470	12350	12350	12350	12350	0
85	20240701	194800	336335470	12350	12350	12350	12350	0
86	20240701	194700	336335470	12350	12350	12350	12350	0
87	20240701	194600	336335470	12350	12350	12350	12350	0
88	20240701	194500	336335470	12350	12350	12350	12350	0
89	20240701	194400	336335470	12350	12350	12350	12350	0
90	20240701	194300	336335470	12350	12350	12350	12350	0
91	20240701	194200	336335470	12350	12350	12350	12350	0
92	20240701	194100	336335470	12350	12350	12350	12350	908
93	20240701	194000	336335470	12350	12350	12350	12350	0
94	20240701	193900	336335470	12350	12350	12350	12350	0
95	20240701	193800	336335470	12350	12350	12350	12350	0
96	20240701	193700	336335470	12350	12350	12350	12350	0
97	20240701	193600	336335470	12350	12350	12350	12350	0
98	20240701	193500	336335470	12350	12350	12350	12350	0
99	20240701	193400	336335470	12350	12350	12350	12350	0
100	20240701	193300	336335470	12350	12350	12350	12350	0
101	20240701	193200	336335470	12350	12350	12350	12350	0
102	20240701	193100	336335470	12350	12350	12350	12350	0
103	20240701	193000	336335470	12350	12350	12350	12350	0
104	20240701	192900	336335470	12350	12350	12350	12350	0
105	20240701	192800	336335470	12350	12350	12350	12350	0
106	20240701	192700	336335470	12350	12350	12350	12350	0
107	20240701	192600	336335470	12350	12350	12350	12350	0
108	20240701	192500	336335470	12350	12350	12350	12350	0
109	20240701	192400	336335470	12350	12350	12350	12350	0
110	20240701	192300	336335470	12350	12350	12350	12350	0
111	20240701	192200	336335470	12350	12350	12350	12350	0
112	20240701	192100	336335470	12350	12350	12350	12350	0
113	20240701	192000	336335470	12350	12350	12350	12350	0
114	20240701	191900	336335470	12350	12350	12350	12350	0
115	20240701	191800	336335470	12350	12350	12350	12350	0
116	20240701	191700	336335470	12350	12350	12350	12350	0
117	20240701	191600	336335470	12350	12350	12350	12350	0
118	20240701	191500	336335470	12350	12350	12350	12350	0
119	20240701	191400	336335470	12350	12350	12350	12350	0
120	20240701	191300	336335470	12350	12350	12350	12350	0
121	20240701	191200	336335470	12350	12350	12350	12350	0
122	20240701	191100	336335470	12350	12350	12350	12350	908
123	20240701	191000	336335470	12350	12350	12350	12350	0
124	20240701	190900	336335470	12350	12350	12350	12350	0
125	20240701	190800	336335470	12350	12350	12350	12350	0
126	20240701	190700	336335470	12350	12350	12350	12350	0
127	20240701	190600	336335470	12350	12350	12350	12350	0
128	20240701	190500	336335470	12350	12350	12350	12350	0
129	20240701	190400	336335470	12350	12350	12350	12350	0
130	20240701	190300	336335470	12350	12350	12350	12350	0
131	20240701	190200	336335470	12350	12350	12350	12350	0
132	20240701	190100	336335470	12350	12350	12350	12350	0
133	20240701	190000	336335470	12350	12350	12350	12350	0
134	20240701	185900	336335470	12350	12350	12350	12350	0
135	20240701	185800	336335470	12350	12350	12350	12350	0
136	20240701	185700	336335470	12350	12350	12350	12350	0
137	20240701	185600	336335470	12350	12350	12350	12350	0
138	20240701	185500	336335470	12350	12350	12350	12350	0
139	20240701	185400	336335470	12350	12350	12350	12350	0
140	20240701	185300	336335470	12350	12350	12350	12350	0
141	20240701	185200	336335470	12350	12350	12350	12350	0
142	20240701	185100	336335470	12350	12350	12350	12350	0
143	20240701	185000	336335470	12350	12350	12350	12350	0
144	20240701	184900	336335470	12350	12350	12350	12350	0
145	20240701	184800	336335470	12350	12350	12350	12350	0
146	20240701	184700	336335470	12350	12350	12350	12350	0
147	20240701	184600	336335470	12350	12350	12350	12350	0
148	20240701	184500	336335470	12350	12350	12350	12350	0
149	20240701	184400	336335470	12350	12350	12350	12350	0
150	20240701	184300	336335470	12350	12350	12350	12350	0
151	20240701	184200	336335470	12350	12350	12350	12350	0
152	20240701	184100	336335470	12350	12350	12350	12350	908
153	20240701	184000	336335470	12350	12350	12350	12350	0
154	20240701	183900	336335470	12350	12350	12350	12350	0
155	20240701	183800	336335470	12350	12350	12350	12350	0
156	20240701	183700	336335470	12350	12350	12350	12350	0
157	20240701	183600	336335470	12350	12350	12350	12350	0
158	20240701	183500	336335470	12350	12350	12350	12350	0
159	20240701	183400	336335470	12350	12350	12350	12350	0
160	20240701	183300	336335470	12350	12350	12350	12350	0
161	20240701	183200	336335470	12350	12350	12350	12350	0
162	20240701	183100	336335470	12350	12350	12350	12350	0
163	20240701	183000	336335470	12350	12350	12350	12350	0
164	20240701	182900	336335470	12350	12350	12350	12350	0
165	20240701	182800	336335470	12350	12350	12350	12350	0
166	20240701	182700	336335470	12350	12350	12350	12350	0
167	20240701	182600	336335470	12350	12350	12350	12350	0
168	20240701	182500	336335470	12350	12350	12350	12350	0
169	20240701	182400	336335470	12350	12350	12350	12350	0
170	20240701	182300	336335470	12350	12350	12350	12350	0
171	20240701	182200	336335470	12350	12350	12350	12350	0
172	20240701	182100	336335470	12350	12350	12350	12350	0
173	20240701	182000	336335470	12350	12350	12350	12350	0
174	20240701	181900	336335470	12350	12350	12350	12350	0
175	20240701	181800	336335470	12350	12350	12350	12350	0
176	20240701	181700	336335470	12350	12350	12350	12350	0
177	20240701	181600	336335470	12350	12350	12350	12350	0
178	20240701	181500	336335470	12350	12350	12350	12350	0
179	20240701	181400	336335470	12350	12350	12350	12350	0
180	20240701	181300	336335470	12350	12350	12350	12350	0
181	20240701	181200	336335470	12350	12350	12350	12350	0
182	20240701	181100	336335470	12350	12350	12350	12350	908
183	20240701	181000	336335470	12350	12350	12350	12350	0
184	20240701	180900	336335470	12350	12350	12350	12350	0
185	20240701	180800	336335470	12350	12350	12350	12350	0
186	20240701	180700	336335470	12350	12350	12350	12350	0
187	20240701	180600	336335470	12350	12350	12350	12350	0
188	20240701	180500	336335470	12350	12350	12350	12350	0
189	20240701	180400	336335470	12350	12350	12350	12350	0
190	20240701	180300	336335470	12350	12350	12350	12350	0
191	20240701	180200	336335470	12350	12350	12350	12350	0
192	20240701	180100	336335470	12350	12350	12350	12350	0
193	20240701	180000	336335470	12350	12350	12350	12350	0
194	20240701	175900	336335470	12350	12350	12350	12350	0
195	20240701	175800	336335470	12350	12350	12350	12350	0
196	20240701	175700	336335470	12350	12350	12350	12350	0
197	20240701	175600	336335470	12350	12350	12350	12350	0
198	20240701	175500	336335470	12350	12350	12350	12350	0
199	20240701	175400	336335470	12350	12350	12350	12350	0
200	20240701	175300	336335470	12350	12350	12350	12350	0
201	20240701	175200	336335470	12350	12350	12350	12350	0
202	20240701	175100	336335470	12350	12350	12350	12350	0
203	20240701	175000	336335470	12350	12350	12350	12350	0
204	20240701	174900	336335470	12350	12350	12350	12350	0
205	20240701	174800	336335470	12350	12350	12350	12350	0
206	20240701	174700	336335470	12350	12350	12350	12350	0
207	20240701	174600	336335470	12350	12350	12350	12350	0
208	20240701	174500	336335470	12350	12350	12350	12350	0
209	20240701	174400	336335470	12350	12350	12350	12350	0
210	20240701	174300	336335470	12350	12350	12350	12350	0
211	20240701	174200	336335470	12350	12350	12350	12350	0
212	20240701	174100	336335470	12350	12350	12350	12350	908
213	20240701	174000	336335470	12350	12350	12350	12350	0
214	20240701	173900	336335470	12350	12350	12350	12350	0
215	20240701	173800	336335470	12350	12350	12350	12350	0
216	20240701	173700	336335470	12350	12350	12350	12350	0
217	20240701	173600	336335470	12350	12350	12350	12350	0
218	20240701	173500	336335470	12350	12350	12350	12350	0
219	20240701	173400	336335470	12350	12350	12350	12350	0
220	20240701	173300	336335470	12350	12350	12350	12350	0
221	20240701	173200	336335470	12350	12350	12350	12350	0
222	20240701	173100	336335470	12350	12350	12350	12350	0
223	20240701	173000	336335470	12350	12350	12350	12350	0
224	20240701	172900	336335470	12350	12350	12350	12350	0
225	20240701	172800	336335470	12350	12350	12350	12350	0
226	20240701	172700	336335470	12350	12350	12350	12350	0
227	20240701	172600	336335470	12350	12350	12350	12350	0
228	20240701	172500	336335470	12350	12350	12350	12350	0
229	20240701	172400	336335470	12350	12350	12350	12350	0
230	20240701	172300	336335470	12350	12350	12350	12350	0
231	20240701	172200	336335470	12350	12350	12350	12350	0
232	20240701	172100	336335470	12350	12350	12350	12350	0
233	20240701	172000	336335470	12350	12350	12350	12350	0
234	20240701	171900	336335470	12350	12350	12350	12350	0
235	20240701	171800	336335470	12350	12350	12350	12350	0
236	20240701	171700	336335470	12350	12350	12350	12350	0
237	20240701	171600	336335470	12350	12350	12350	12350	0
238	20240701	171500	336335470	12350	12350	12350	12350	0
239	20240701	171400	336335470	12350	12350	12350	12350	0
240	20240701	171300	336335470	12350	12350	12350	12350	0
241	20240701	171200	336335470	12350	12350	12350	12350	0
242	20240701	171100	336335470	12350	12350	12350	12350	908
243	20240701	171000	336335470	12350	12350	12350	12350	0
244	20240701	170900	336335470	12350	12350	12350	12350	0
245	20240701	170800	336335470	12350	12350	12350	12350	0
246	20240701	170700	336335470	12350	12350	12350	12350	0
247	20240701	170600	336335470	12350	12350	12350	12350	0
248	20240701	170500	336335470	12350	12350	12350	12350	0
249	20240701	170400	336335470	12350	12350	12350	12350	0
250	20240701	170300	336335470	12350	12350	12350	12350	0
251	20240701	170200	336335470	12350	12350	12350	12350	0
252	20240701	170100	336335470	12350	12350	12350	12350	0
253	20240701	170000	336335470	12350	12350	12350	12350	0
254	20240701	165900	336335470	12350	12350	12350	12350	0
255	20240701	165800	336335470	12350	12350	12350	12350	0
256	20240701	165700	336335470	12350	12350	12350	12350	0
257	20240701	165600	336335470	12350	12350	12350	12350	0
258	20240701	165500	336335470	12350	12350	12350	12350	0
259	20240701	165400	336335470	12350	12350	12350	12350	0
260	20240701	165300	336335470	12350	12350	12350	12350	0
261	20240701	165200	336335470	12350	12350	12350	12350	0
262	20240701	165100	336335470	12350	12350	12350	12350	0
263	20240701	165000	336335470	12350	12350	12350	12350	0
264	20240701	164900	336335470	12350	12350	12350	12350	0
265	20240701	164800	336335470	12350	12350	12350	12350	0
266	20240701	164700	336335470	12350	12350	12350	12350	0
267	20240701	164600	336335470	12350	12350	12350	12350	0
268	20240701	164500	336335470	12350	12350	12350	12350	0
269	20240701	164400	336335470	12350	12350	12350	12350	0
270	20240701	164300	336335470	12350	12350	12350	12350	0
271	20240701	164200	336335470	12350	12350	12350	12350	0
272	20240701	164100	336335470	12350	12350	12350	12350	908
273	20240701	164000	336335470	12350	12350	12350	12350	0
274	20240701	163900	336335470	12350	12350	12350	12350	0
275	20240701	163800	336335470	12350	12350	12350	12350	0
276	20240701	163700	336335470	12350	12350	12350	12350	0
277	20240701	163600	336335470	12350	12350	12350	12350	0
278	20240701	163500	336335470	12350	12350	12350	12350	0
279	20240701	163400	336335470	12350	12350	12350	12350	0
280	20240701	163300	336335470	12350	12350	12350	12350	0
281	20240701	163200	336335470	12350	12350	12350	12350	0
282	20240701	163100	336335470	12350	12350	12350	12350	0
283	20240701	163000	336335470	12350	12350	12350	12350	0
284	20240701	162900	336335470	12350	12350	12350	12350	0
285	20240701	162800	336335470	12350	12350	12350	12350	0
286	20240701	162700	336335470	12350	12350	12350	12350	0
287	20240701	162600	336335470	12350	12350	12350	12350	0
288	20240701	162500	336335470	12350	12350	12350	12350	0
289	20240701	162400	336335470	12350	12350	12350	12350	0
290	20240701	162300	336335470	12350	12350	12350	12350	0
291	20240701	162200	336335470	12350	12350	12350	12350	0
292	20240701	162100	336335470	12350	12350	12350	12350	0
293	20240701	162000	336335470	12350	12350	12350	12350	0
294	20240701	161900	336335470	12350	12350	12350	12350	0
295	20240701	161800	336335470	12350	12350	12350	12350	0
296	20240701	161700	336335470	12350	12350	12350	12350	0
297	20240701	161600	336335470	12350	12350	12350	12350	0
298	20240701	161500	336335470	12350	12350	12350	12350	0
299	20240701	161400	336335470	12350	12350	12350	12350	0
300	20240701	161300	336335470	12350	12350	12350	12350	0
301	20240701	161200	336335470	12350	12350	12350	12350	0
302	20240701	161100	336335470	12350	12350	12350	12350	908
303	20240701	161000	336335470	12350	12350	12350	12350	0
304	20240701	160900	336335470	12350	12350	12350	12350	0
305	20240701	160800	336335470	12350	12350	12350	12350	0
306	20240701	160700	336335470	12350	12350	12350	12350	0
307	20240701	160600	336335470	12350	12350	12350	12350	0
308	20240701	160500	336335470	12350	12350	12350	12350	0
309	20240701	160400	336335470	12350	12350	12350	12350	0
310	20240701	160300	336335470	12350	12350	12350	12350	0
311	20240701	160200	336335470	12350	12350	12350	12350	0
312	20240701	160100	336335470	12350	12350	12350	12350	0
313	20240701	160000	336335470	12350	12350	12350	12350	0
314	20240701	155900	336335470	12350	12350	12350	12350	0
315	20240701	155800	336335470	12350	12350	12350	12350	0
316	20240701	155700	336335470	12350	12350	12350	12350	0
317	20240701	155600	336335470	12350	12350	12350	12350	0
318	20240701	155500	336335470	12350	12350	12350	12350	0
319	20240701	155400	336335470	12350	12350	12350	12350	0
320	20240701	155300	336335470	12350	12350	12350	12350	0
321	20240701	155200	336335470	12350	12350	12350	12350	0
322	20240701	155100	336335470	12350	12350	12350	12350	0
323	20240701	155000	336335470	12350	12350	12350	12350	0
324	20240701	154900	336335470	12350	12350	12350	12350	0
325	20240701	154800	336335470	12350	12350	12350	12350	0
326	20240701	154700	336335470	12350	12350	12350	12350	0
327	20240701	154600	336335470	12350	12350	12350	12350	0
328	20240701	154500	336335470	12350	12350	12350	12350	0
329	20240701	154400	336335470	12350	12350	12350	12350	0
330	20240701	154300	336335470	12350	12350	12350	12350	0
331	20240701	154200	336335470	12350	12350	12350	12350	0
332	20240701	154100	336335470	12350	12350	12350	12350	908
333	20240701	154000	336335470	12350	12350	12350	12350	0
334	20240701	153900	336335470	12350	12350	12350	12350	0
335	20240701	153800	336335470	12350	12350	12350	12350	0
336	20240701	153700	336335470	12350	12350	12350	12350	0
337	20240701	153600	336335470	12350	12350	12350	12350	0
338	20240701	153500	336335470	12350	12350	12350	12350	0
339	20240701	153400	336335470	12350	12350	12350	12350	0
340	20240701	153300	336335470	12350	12350	12350	12350	0
341	20240701	153200	336335470	12350	12350	12350	12350	0
342	20240701	153100	336335470	12350	12350	12350	12350	0
343	20240701	153000	336335470	12350	12350	12350	12350	908
344	20240701	152900	325121670	12400	12400	12400	12400	0
345	20240701	152800	325121670	12400	12400	12400	12400	0
346	20240701	152700	325121670	12400	12400	12400	12400	0
347	20240701	152600	325121670	12400	12400	12400	12400	0
348	20240701	152500	325121670	12400	12400	12400	12400	0
349	20240701	152400	325121670	12400	12400	12400	12400	0
350	20240701	152300	325121670	12400	12400	12400	12400	0
351	20240701	152200	325121670	12400	12400	12400	12400	0
352	20240701	152100	325121670	12400	12400	12400	12400	0
353	20240701	152000	325121670	12400	12400	12400	12400	0
354	20240701	151900	325121670	12400	12400	12400	12400	0
355	20240701	151800	325121670	12400	12430	12430	12400	17
356	20240701	151700	324910440	12410	12420	12430	12410	107
357	20240701	151600	323581390	12420	12420	12420	12410	90
358	20240701	151500	322463610	12410	12430	12430	12410	166
359	20240701	151400	320401460	12430	12430	12430	12420	106
360	20240701	151300	319083960	12420	12420	12430	12420	108
361	20240701	151200	317741740	12410	12420	12420	12410	18
362	20240701	151100	317518320	12410	12410	12420	12410	117
363	20240701	151000	316065310	12410	12420	12420	12400	155
364	20240701	150900	314140490	12410	12430	12430	12400	122
365	20240701	150800	312625370	12410	12410	12430	12410	85
366	20240701	150700	311569040	12400	12420	12430	12400	106
367	20240701	150600	310251990	12420	12420	12420	12400	127
368	20240701	150500	308674790	12420	12420	12430	12410	162
369	20240701	150400	306662360	12420	12410	12420	12400	29
370	20240701	150300	306302390	12410	12430	12430	12410	205
371	20240701	150200	303754610	12420	12430	12430	12420	108
372	20240701	150100	302412530	12430	12430	12430	12420	131
373	20240701	150000	300784330	12430	12410	12430	12410	25
374	20240701	145900	300473980	12420	12430	12430	12420	77
375	20240701	145800	299516900	12420	12430	12430	12420	348
376	20240701	145700	295194280	12430	12430	12430	12420	167
377	20240701	145600	293118700	12430	12430	12430	12420	107
378	20240701	145500	291788900	12420	12430	12430	12420	141
379	20240701	145400	290036660	12420	12420	12430	12420	94
380	20240701	145300	288868440	12420	12430	12430	12420	136
381	20240701	145200	287178220	12420	12430	12430	12420	100
382	20240701	145100	285935500	12430	12430	12430	12420	114
383	20240701	145000	284518700	12430	12430	12430	12420	193
384	20240701	144900	282119960	12420	12420	12430	12420	35
385	20240701	144800	281685200	12430	12430	12430	12410	106
386	20240701	144700	280368060	12430	12420	12430	12410	113
387	20240701	144600	278964480	12430	12410	12430	12410	90
388	20240701	144500	277846670	12430	12430	12430	12400	118
389	20240701	144400	276381020	12430	12430	12430	12410	48
390	20240701	144300	275784870	12420	12430	12430	12410	151
391	20240701	144200	273908830	12430	12430	12430	12410	105
392	20240701	144100	272603950	12420	12420	12430	12410	84
393	20240701	144000	271560690	12410	12420	12430	12410	94
394	20240701	143900	270392630	12430	12410	12430	12410	123
395	20240701	143800	268864280	12420	12420	12430	12420	78
396	20240701	143700	267894780	12420	12430	12430	12400	273
397	20240701	143600	264505310	12430	12430	12430	12430	227
398	20240701	143500	261683700	12430	12430	12430	12430	72
399	20240701	143400	260788740	12430	12430	12430	12430	102
400	20240701	143300	259520880	12430	12420	12430	12420	114
401	20240701	143200	258104260	12430	12430	12430	12430	104
402	20240701	143100	256811540	12430	12430	12430	12430	84
403	20240701	143000	255767420	12420	12420	12430	12410	119
404	20240701	142900	254288770	12410	12430	12430	12410	140
405	20240701	142800	252549150	12430	12410	12430	12410	9
406	20240701	142700	252437340	12400	12430	12430	12400	102
407	20240701	142600	251170060	12420	12430	12430	12400	130
408	20240701	142500	249554640	12430	12450	12450	12420	126
409	20240701	142400	247988340	12440	12440	12450	12440	111
410	20240701	142300	246606500	12430	12450	12450	12420	137
411	20240701	142200	244902490	12440	12440	12440	12430	85
412	20240701	142100	243845110	12430	12420	12440	12420	40
413	20240701	142000	243347840	12430	12440	12440	12430	87
414	20240701	141900	242265700	12420	12440	12440	12420	112
415	20240701	141800	240873810	12440	12440	12440	12420	113
416	20240701	141700	239468960	12430	12440	12440	12430	100
417	20240701	141600	238225780	12430	12430	12440	12430	158
418	20240701	141500	236260840	12430	12410	12430	12410	34
419	20240701	141400	235838560	12400	12430	12430	12400	90
420	20240701	141300	234720280	12430	12410	12430	12410	102
421	20240701	141200	233452590	12440	12430	12440	12400	90
422	20240701	141100	232333080	12400	12400	12430	12390	127
423	20240701	141000	230756450	12430	12430	12440	12400	298
424	20240701	140900	227052420	12420	12410	12430	12410	69
425	20240701	140800	226196040	12400	12400	12410	12390	107
426	20240701	140700	224868470	12390	12390	12400	12380	29
427	20240701	140600	224508970	12360	12400	12400	12360	91
428	20240701	140500	223380910	12390	12390	12400	12390	153
429	20240701	140400	221484110	12390	12440	12440	12390	109
430	20240701	140300	220131240	12430	12440	12440	12420	165
431	20240701	140200	218079560	12430	12430	12440	12420	117
432	20240701	140100	216625270	12430	12430	12440	12420	95
433	20240701	140000	215444590	12430	12430	12440	12430	120
434	20240701	135900	213952980	12430	12430	12430	12430	74
435	20240701	135800	213033160	12430	12430	12430	12430	84
436	20240701	135700	211989040	12420	12410	12420	12400	80
437	20240701	135600	210995850	12410	12410	12420	12390	190
438	20240701	135500	208637820	12420	12400	12430	12400	74
439	20240701	135400	207719730	12410	12410	12440	12410	94
440	20240701	135300	206553160	12440	12390	12440	12390	91
441	20240701	135200	205424780	12390	12390	12390	12360	74
442	20240701	135100	204508760	12400	12430	12430	12390	149
443	20240701	135000	202661930	12400	12430	12430	12400	480
444	20240701	134900	196706270	12430	12420	12430	12420	96
445	20240701	134800	195513910	12410	12400	12420	12400	78
446	20240701	134700	194546530	12400	12400	12400	12400	104
447	20240701	134600	193256930	12400	12400	12400	12390	87
448	20240701	134500	192178140	12390	12400	12400	12390	113
449	20240701	134400	190777240	12410	12400	12410	12400	111
450	20240701	134300	189399880	12400	12390	12400	12390	98
451	20240701	134200	188184870	12390	12350	12390	12340	335
452	20240701	134100	184045510	12340	12350	12350	12330	128
453	20240701	134000	182465290	12340	12350	12350	12340	87
454	20240701	133900	181390990	12340	12350	12350	12330	162
455	20240701	133800	179391810	12350	12340	12350	12330	31
456	20240701	133700	179009160	12330	12350	12350	12310	34
457	20240701	133600	178589970	12340	12310	12350	12310	129
458	20240701	133500	176998140	12310	12340	12340	12280	330
459	20240701	133400	172935640	12330	12350	12350	12330	81
460	20240701	133300	171935500	12350	12330	12350	12330	126
461	20240701	133200	170380490	12330	12340	12340	12330	84
462	20240701	133100	169344070	12340	12340	12340	12330	187
463	20240701	133000	167036690	12330	12340	12340	12320	81
464	20240701	132900	166037300	12340	12340	12340	12340	90
465	20240701	132800	164926700	12340	12340	12340	12340	102
466	20240701	132700	163668020	12340	12340	12340	12340	70
467	20240701	132600	162804220	12340	12340	12340	12330	90
468	20240701	132500	161693660	12330	12340	12340	12330	133
469	20240701	132400	160052740	12340	12330	12340	12330	127
470	20240701	132300	158485790	12330	12330	12330	12320	79
471	20240701	132200	157511990	12330	12330	12330	12330	69
472	20240701	132100	156661220	12320	12330	12330	12310	91
473	20240701	132000	155539500	12320	12330	12330	12320	164
474	20240701	131900	153517850	12340	12330	12340	12330	73
475	20240701	131800	152617040	12320	12340	12340	12320	90
476	20240701	131700	151506770	12340	12330	12340	12320	180
477	20240701	131600	149287050	12320	12330	12330	12310	92
478	20240701	131500	148153040	12320	12310	12330	12280	69
479	20240701	131400	147303290	12320	12320	12330	12320	88
480	20240701	131300	146218930	12330	12330	12340	12310	87
481	20240701	131200	145146240	12330	12320	12340	12320	157
482	20240701	131100	143210600	12330	12330	12330	12320	84
483	20240701	131000	142175640	12340	12330	12340	12310	119
484	20240701	130900	140708040	12330	12330	12330	12330	114
485	20240701	130800	139302420	12320	12310	12320	12310	380
486	20240701	130700	134623300	12300	12290	12310	12290	162
487	20240701	130600	132630770	12260	12290	12290	12260	537
488	20240701	130500	126039160	12290	12290	12290	12290	0
489	20240701	130400	126039160	12290	12290	12290	12290	0
490	20240701	130300	126039160	12290	12290	12290	12290	0
491	20240701	130200	126039160	12290	12300	12300	12290	25
492	20240701	130100	125731820	12300	12300	12300	12300	51
493	20240701	130000	125104520	12300	12310	12310	12300	2
494	20240701	125900	125079910	12290	12290	12290	12290	0
495	20240701	125800	125079910	12290	12290	12290	12290	0
496	20240701	125700	125079910	12290	12290	12290	12290	0
497	20240701	125600	125079910	12290	12290	12290	12290	0
498	20240701	125500	125079910	12290	12290	12290	12290	0
499	20240701	125400	125079910	12290	12290	12290	12290	2
500	20240701	125300	125055330	12290	12290	12290	12290	8
501	20240701	125200	124957010	12310	12310	12310	12310	0
502	20240701	125100	124957010	12310	12310	12310	12310	0
503	20240701	125000	124957010	12310	12310	12310	12310	0
504	20240701	124900	124957010	12310	12310	12310	12310	0
505	20240701	124800	124957010	12310	12310	12310	12310	1
506	20240701	124700	124944700	12310	12310	12310	12310	0
507	20240701	124600	124944700	12310	12310	12310	12310	0
508	20240701	124500	124944700	12310	12310	12310	12310	0
509	20240701	124400	124944700	12310	12310	12310	12310	1
510	20240701	124300	124932390	12290	12290	12290	12290	0
511	20240701	124200	124932390	12290	12290	12290	12290	1
512	20240701	124100	124920100	12310	12310	12310	12310	4
513	20240701	124000	124870860	12310	12310	12310	12310	0
514	20240701	123900	124870860	12310	12310	12310	12310	0
515	20240701	123800	124870860	12310	12310	12310	12310	0
516	20240701	123700	124870860	12310	12310	12310	12310	0
517	20240701	123600	124870860	12310	12310	12310	12310	0
518	20240701	123500	124870860	12310	12310	12310	12310	0
519	20240701	123400	124870860	12310	12310	12310	12310	1
520	20240701	123300	124858550	12290	12290	12290	12290	0
521	20240701	123200	124858550	12290	12290	12290	12290	0
522	20240701	123100	124858550	12290	12290	12290	12290	0
523	20240701	123000	124858550	12290	12290	12290	12290	5
524	20240701	122900	124797100	12290	12310	12320	12290	394
525	20240701	122800	119947400	12320	12320	12320	12320	0
526	20240701	122700	119947400	12320	12320	12320	12320	4
527	20240701	122600	119898120	12310	12310	12310	12310	0
528	20240701	122500	119898120	12310	12310	12310	12310	0
529	20240701	122400	119898120	12310	12310	12310	12310	0
530	20240701	122300	119898120	12310	12310	12310	12310	0
531	20240701	122200	119898120	12310	12310	12310	12310	0
532	20240701	122100	119898120	12310	12310	12310	12310	0
533	20240701	122000	119898120	12310	12310	12310	12310	0
534	20240701	121900	119898120	12310	12310	12310	12310	0
535	20240701	121800	119898120	12310	12310	12310	12310	0
536	20240701	121700	119898120	12310	12310	12310	12310	0
537	20240701	121600	119898120	12310	12320	12320	12310	12
538	20240701	121500	119750300	12310	12310	12310	12310	0
539	20240701	121400	119750300	12310	12310	12310	12310	0
540	20240701	121300	119750300	12310	12310	12310	12310	0
541	20240701	121200	119750300	12310	12310	12310	12310	0
542	20240701	121100	119750300	12310	12310	12310	12310	0
543	20240701	121000	119750300	12310	12310	12310	12310	18
544	20240701	120900	119528720	12320	12320	12320	12320	0
545	20240701	120800	119528720	12320	12320	12320	12320	0
546	20240701	120700	119528720	12320	12320	12320	12320	2
547	20240701	120600	119504080	12310	12310	12310	12310	0
548	20240701	120500	119504080	12310	12310	12310	12310	0
549	20240701	120400	119504080	12310	12320	12320	12310	7
550	20240701	120300	119417860	12310	12310	12310	12310	0
551	20240701	120200	119417860	12310	12320	12320	12310	53
552	20240701	120100	118765000	12320	12320	12320	12320	0
553	20240701	120000	118765000	12320	12320	12320	12320	2
554	20240701	115900	118740360	12320	12330	12330	12320	156
555	20240701	115800	116817180	12320	12320	12320	12320	0
556	20240701	115700	116817180	12320	12320	12320	12320	12
557	20240701	115600	116669340	12320	12320	12320	12320	0
558	20240701	115500	116669340	12320	12320	12320	12320	13
559	20240701	115400	116509180	12320	12320	12320	12320	25
560	20240701	115300	116201180	12320	12320	12320	12320	12
561	20240701	115200	116053340	12320	12320	12320	12320	7
562	20240701	115100	115967100	12320	12330	12330	12320	7
563	20240701	115000	115880800	12320	12320	12320	12320	0
564	20240701	114900	115880800	12320	12320	12320	12320	1
565	20240701	114800	115868480	12310	12310	12310	12310	0
566	20240701	114700	115868480	12310	12310	12310	12310	0
567	20240701	114600	115868480	12310	12310	12310	12310	0
568	20240701	114500	115868480	12310	12310	12310	12310	0
569	20240701	114400	115868480	12310	12310	12310	12310	0
570	20240701	114300	115868480	12310	12310	12310	12310	0
571	20240701	114200	115868480	12310	12310	12310	12310	0
572	20240701	114100	115868480	12310	12310	12310	12310	0
573	20240701	114000	115868480	12310	12310	12310	12310	0
574	20240701	113900	115868480	12310	12310	12310	12310	0
575	20240701	113800	115868480	12310	12310	12310	12310	0
576	20240701	113700	115868480	12310	12310	12310	12310	0
577	20240701	113600	115868480	12310	12340	12340	12310	568
578	20240701	113500	108861300	12340	12340	12340	12340	105
579	20240701	113400	107565600	12330	12330	12330	12330	1
580	20240701	113300	107553270	12330	12330	12330	12330	0
581	20240701	113200	107553270	12330	12330	12330	12330	0
582	20240701	113100	107553270	12330	12330	12330	12330	1
583	20240701	113000	107540940	12320	12320	12320	12320	0
584	20240701	112900	107540940	12320	12320	12320	12320	0
585	20240701	112800	107540940	12320	12320	12320	12320	0
586	20240701	112700	107540940	12320	12320	12320	12320	0
587	20240701	112600	107540940	12320	12320	12320	12320	0
588	20240701	112500	107540940	12320	12320	12330	12310	256
589	20240701	112400	104384530	12310	12320	12320	12310	3
590	20240701	112300	104347580	12310	12310	12310	12310	0
591	20240701	112200	104347580	12310	12310	12310	12310	1
592	20240701	112100	104335270	12310	12310	12310	12290	29
593	20240701	112000	103978740	12320	12310	12320	12310	101
594	20240701	111900	102734440	12300	12300	12300	12300	1
595	20240701	111800	102722140	12300	12300	12300	12300	0
596	20240701	111700	102722140	12300	12300	12300	12300	15
597	20240701	111600	102537640	12300	12300	12300	12300	0
598	20240701	111500	102537640	12300	12300	12300	12300	0
599	20240701	111400	102537640	12300	12300	12300	12300	0
600	20240701	111300	102537640	12300	12300	12300	12300	0
601	20240701	111200	102537640	12300	12300	12300	12300	0
602	20240701	111100	102537640	12300	12300	12300	12300	0
603	20240701	111000	102537640	12300	12300	12300	12300	2
604	20240701	110900	102513040	12300	12300	12300	12300	0
605	20240701	110800	102513040	12300	12300	12300	12300	0
606	20240701	110700	102513040	12300	12300	12300	12300	0
607	20240701	110600	102513040	12300	12320	12330	12300	84
608	20240701	110500	101477740	12310	12300	12310	12300	59
609	20240701	110400	100752030	12280	12280	12280	12280	0
610	20240701	110300	100752030	12280	12280	12280	12280	0
611	20240701	110200	100752030	12280	12280	12280	12280	0
612	20240701	110100	100752030	12280	12280	12280	12280	0
613	20240701	110000	100752030	12280	12280	12280	12280	0
614	20240701	105900	100752030	12280	12310	12310	12280	97
615	20240701	105800	99558340	12280	12280	12280	12280	6
616	20240701	105700	99484660	12310	12310	12310	12310	23
617	20240701	105600	99201530	12310	12310	12310	12310	0
618	20240701	105500	99201530	12310	12310	12310	12310	6
619	20240701	105400	99127670	12310	12310	12310	12310	25
620	20240701	105300	98819920	12310	12310	12310	12310	0
621	20240701	105200	98819920	12310	12310	12310	12310	0
622	20240701	105100	98819920	12310	12310	12310	12310	1
623	20240701	105000	98807610	12310	12310	12310	12310	1
624	20240701	104900	98795300	12310	12300	12330	12290	335
625	20240701	104800	94670220	12290	12290	12300	12270	331
626	20240701	104700	90601480	12270	12270	12270	12270	9
627	20240701	104600	90491050	12280	12270	12280	12270	159
628	20240701	104500	88539520	12270	12270	12270	12270	1
629	20240701	104400	88527250	12270	12270	12270	12270	1
630	20240701	104300	88514980	12280	12280	12280	12280	0
631	20240701	104200	88514980	12280	12280	12280	12280	5
632	20240701	104100	88453580	12280	12280	12280	12280	1
633	20240701	104000	88441300	12270	12280	12280	12270	26
634	20240701	103900	88122180	12280	12280	12280	12280	0
635	20240701	103800	88122180	12280	12280	12280	12280	52
636	20240701	103700	87483620	12270	12270	12270	12270	0
637	20240701	103600	87483620	12270	12270	12270	12270	0
638	20240701	103500	87483620	12270	12270	12270	12270	0
639	20240701	103400	87483620	12270	12260	12270	12260	38
640	20240701	103300	87017370	12260	12250	12260	12250	347
641	20240701	103200	82766480	12240	12240	12240	12240	341
642	20240701	103100	78592640	12250	12250	12250	12250	59
643	20240701	103000	77869890	12250	12250	12250	12250	37
644	20240701	102900	77416640	12250	12250	12250	12250	0
645	20240701	102800	77416640	12250	12250	12250	12250	1
646	20240701	102700	77404390	12250	12240	12250	12240	54
647	20240701	102600	76743310	12240	12240	12240	12240	0
648	20240701	102500	76743310	12240	12240	12240	12240	0
649	20240701	102400	76743310	12240	12250	12250	12240	10
650	20240701	102300	76620870	12240	12240	12240	12240	20
651	20240701	102200	76376070	12240	12240	12240	12240	0
652	20240701	102100	76376070	12240	12240	12240	12240	1
653	20240701	102000	76363830	12250	12250	12250	12250	4
654	20240701	101900	76314830	12240	12240	12240	12240	0
655	20240701	101800	76314830	12240	12250	12250	12240	2
656	20240701	101700	76290340	12250	12250	12250	12250	3
657	20240701	101600	76253590	12240	12250	12250	12240	29
658	20240701	101500	75898400	12250	12250	12250	12250	0
659	20240701	101400	75898400	12250	12250	12250	12250	1
660	20240701	101300	75886150	12240	12240	12240	12240	25
661	20240701	101200	75580150	12240	12260	12260	12240	4
662	20240701	101100	75531150	12270	12270	12270	12270	0
663	20240701	101000	75531150	12270	12270	12270	12270	0
664	20240701	100900	75531150	12270	12270	12270	12270	1
665	20240701	100800	75518880	12240	12240	12240	12240	0
666	20240701	100700	75518880	12240	12270	12270	12240	15
667	20240701	100600	75335010	12240	12250	12250	12240	894
668	20240701	100500	64383590	12250	12250	12250	12250	305
669	20240701	100400	60647340	12260	12250	12260	12250	475
670	20240701	100300	54827590	12250	12280	12280	12250	687
671	20240701	100200	46404220	12270	12280	12280	12270	2
672	20240701	100100	46379670	12270	12270	12270	12270	0
673	20240701	100000	46379670	12270	12270	12280	12270	40
674	20240701	095900	45888760	12270	12270	12270	12270	0
675	20240701	095800	45888760	12270	12270	12270	12270	0
676	20240701	095700	45888760	12270	12280	12280	12270	6
677	20240701	095600	45815090	12280	12280	12280	12280	1
678	20240701	095500	45802810	12270	12270	12270	12270	0
679	20240701	095400	45802810	12270	12270	12270	12270	68
680	20240701	095300	44968450	12280	12270	12280	12270	2
681	20240701	095200	44943900	12270	12280	12280	12270	30
682	20240701	095100	44575590	12270	12280	12280	12270	432
683	20240701	095000	39270950	12270	12270	12270	12270	0
684	20240701	094900	39270950	12270	12270	12270	12270	31
685	20240701	094800	38890580	12270	12270	12270	12270	0
686	20240701	094700	38890580	12270	12270	12270	12270	0
687	20240701	094600	38890580	12270	12270	12270	12270	0
688	20240701	094500	38890580	12270	12270	12270	12260	4
689	20240701	094400	38841520	12260	12260	12260	12260	0
690	20240701	094300	38841520	12260	12260	12260	12260	9
691	20240701	094200	38731180	12260	12260	12260	12260	0
692	20240701	094100	38731180	12260	12260	12260	12260	0
693	20240701	094000	38731180	12260	12270	12270	12260	21
694	20240701	093900	38473710	12270	12270	12270	12270	76
695	20240701	093800	37541190	12270	12270	12270	12270	0
696	20240701	093700	37541190	12270	12270	12270	12270	0
697	20240701	093600	37541190	12270	12270	12270	12270	0
698	20240701	093500	37541190	12270	12270	12270	12270	0
699	20240701	093400	37541190	12270	12270	12270	12270	0
700	20240701	093300	37541190	12270	12270	12270	12270	25
701	20240701	093200	37234440	12270	12270	12270	12270	100
702	20240701	093100	36007440	12280	12280	12280	12280	0
703	20240701	093000	36007440	12280	12270	12280	12270	4
704	20240701	092900	35958350	12270	12270	12270	12270	0
705	20240701	092800	35958350	12270	12270	12270	12270	8
706	20240701	092700	35860190	12270	12270	12270	12270	0
707	20240701	092600	35860190	12270	12270	12270	12270	0
708	20240701	092500	35860190	12270	12270	12270	12270	0
709	20240701	092400	35860190	12270	12270	12270	12270	0
710	20240701	092300	35860190	12270	12270	12270	12270	19
711	20240701	092200	35627060	12270	12270	12270	12270	0
712	20240701	092100	35627060	12270	12280	12280	12270	14
713	20240701	092000	35455180	12270	12280	12280	12270	26
714	20240701	091900	35135940	12270	12270	12270	12270	0
715	20240701	091800	35135940	12270	12270	12270	12270	0
716	20240701	091700	35135940	12270	12270	12270	12270	0
717	20240701	091600	35135940	12270	12270	12270	12270	25
718	20240701	091500	34829190	12280	12280	12280	12270	216
719	20240701	091400	32177940	12270	12270	12270	12270	51
720	20240701	091300	31552170	12270	12270	12270	12270	3
721	20240701	091200	31515360	12270	12280	12280	12270	112
722	20240701	091100	30140020	12270	12280	12280	12270	2
723	20240701	091000	30115470	12270	12270	12270	12270	18
724	20240701	090900	29894610	12270	12270	12270	12270	3
725	20240701	090800	29857800	12270	12280	12280	12270	68
726	20240701	090700	29022970	12280	12250	12280	12250	21
727	20240701	090600	28765180	12250	12290	12290	12250	16
728	20240701	090500	28569060	12230	12230	12230	12230	125
729	20240701	090400	27040310	12230	12250	12300	12220	359
730	20240701	090300	22645080	12300	12300	12300	12300	0
731	20240701	090200	22645080	12300	12300	12300	12300	0
732	20240701	090100	22645080	12300	12260	12300	12250	98
733	20240701	090000	21444230	12250	12300	12300	12250	1745