KissMeData/093050/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	200900	313397820	13740	13740	13740	13740	1101
3	20240705	200800	313397820	13740	13740	13740	13740	0
4	20240705	200700	313397820	13740	13740	13740	13740	0
5	20240705	200600	313397820	13740	13740	13740	13740	0
6	20240705	200500	313397820	13740	13740	13740	13740	0
7	20240705	200400	313397820	13740	13740	13740	13740	0
8	20240705	200300	313397820	13740	13740	13740	13740	0
9	20240705	200200	313397820	13740	13740	13740	13740	0
10	20240705	200100	313397820	13740	13740	13740	13740	0
11	20240705	200000	313397820	13740	13740	13740	13740	0
12	20240705	195900	313397820	13740	13740	13740	13740	0
13	20240705	195800	313397820	13740	13740	13740	13740	0
14	20240705	195700	313397820	13740	13740	13740	13740	0
15	20240705	195600	313397820	13740	13740	13740	13740	0
16	20240705	195500	313397820	13740	13740	13740	13740	0
17	20240705	195400	313397820	13740	13740	13740	13740	0
18	20240705	195300	313397820	13740	13740	13740	13740	0
19	20240705	195200	313397820	13740	13740	13740	13740	0
20	20240705	195100	313397820	13740	13740	13740	13740	0
21	20240705	195000	313397820	13740	13740	13740	13740	0
22	20240705	194900	313397820	13740	13740	13740	13740	0
23	20240705	194800	313397820	13740	13740	13740	13740	0
24	20240705	194700	313397820	13740	13740	13740	13740	0
25	20240705	194600	313397820	13740	13740	13740	13740	0
26	20240705	194500	313397820	13740	13740	13740	13740	0
27	20240705	194400	313397820	13740	13740	13740	13740	0
28	20240705	194300	313397820	13740	13740	13740	13740	0
29	20240705	194200	313397820	13740	13740	13740	13740	0
30	20240705	194100	313397820	13740	13740	13740	13740	0
31	20240705	194000	313397820	13740	13740	13740	13740	0
32	20240705	193900	313397820	13740	13740	13740	13740	1101
33	20240705	193800	313397820	13740	13740	13740	13740	0
34	20240705	193700	313397820	13740	13740	13740	13740	0
35	20240705	193600	313397820	13740	13740	13740	13740	0
36	20240705	193500	313397820	13740	13740	13740	13740	0
37	20240705	193400	313397820	13740	13740	13740	13740	0
38	20240705	193300	313397820	13740	13740	13740	13740	0
39	20240705	193200	313397820	13740	13740	13740	13740	0
40	20240705	193100	313397820	13740	13740	13740	13740	0
41	20240705	193000	313397820	13740	13740	13740	13740	0
42	20240705	192900	313397820	13740	13740	13740	13740	0
43	20240705	192800	313397820	13740	13740	13740	13740	0
44	20240705	192700	313397820	13740	13740	13740	13740	0
45	20240705	192600	313397820	13740	13740	13740	13740	0
46	20240705	192500	313397820	13740	13740	13740	13740	0
47	20240705	192400	313397820	13740	13740	13740	13740	0
48	20240705	192300	313397820	13740	13740	13740	13740	0
49	20240705	192200	313397820	13740	13740	13740	13740	0
50	20240705	192100	313397820	13740	13740	13740	13740	0
51	20240705	192000	313397820	13740	13740	13740	13740	0
52	20240705	191900	313397820	13740	13740	13740	13740	0
53	20240705	191800	313397820	13740	13740	13740	13740	0
54	20240705	191700	313397820	13740	13740	13740	13740	0
55	20240705	191600	313397820	13740	13740	13740	13740	0
56	20240705	191500	313397820	13740	13740	13740	13740	0
57	20240705	191400	313397820	13740	13740	13740	13740	0
58	20240705	191300	313397820	13740	13740	13740	13740	0
59	20240705	191200	313397820	13740	13740	13740	13740	0
60	20240705	191100	313397820	13740	13740	13740	13740	0
61	20240705	191000	313397820	13740	13740	13740	13740	0
62	20240705	190900	313397820	13740	13740	13740	13740	1101
63	20240705	190800	313397820	13740	13740	13740	13740	0
64	20240705	190700	313397820	13740	13740	13740	13740	0
65	20240705	190600	313397820	13740	13740	13740	13740	0
66	20240705	190500	313397820	13740	13740	13740	13740	0
67	20240705	190400	313397820	13740	13740	13740	13740	0
68	20240705	190300	313397820	13740	13740	13740	13740	0
69	20240705	190200	313397820	13740	13740	13740	13740	0
70	20240705	190100	313397820	13740	13740	13740	13740	0
71	20240705	190000	313397820	13740	13740	13740	13740	0
72	20240705	185900	313397820	13740	13740	13740	13740	0
73	20240705	185800	313397820	13740	13740	13740	13740	0
74	20240705	185700	313397820	13740	13740	13740	13740	0
75	20240705	185600	313397820	13740	13740	13740	13740	0
76	20240705	185500	313397820	13740	13740	13740	13740	0
77	20240705	185400	313397820	13740	13740	13740	13740	0
78	20240705	185300	313397820	13740	13740	13740	13740	0
79	20240705	185200	313397820	13740	13740	13740	13740	0
80	20240705	185100	313397820	13740	13740	13740	13740	0
81	20240705	185000	313397820	13740	13740	13740	13740	0
82	20240705	184900	313397820	13740	13740	13740	13740	0
83	20240705	184800	313397820	13740	13740	13740	13740	0
84	20240705	184700	313397820	13740	13740	13740	13740	0
85	20240705	184600	313397820	13740	13740	13740	13740	0
86	20240705	184500	313397820	13740	13740	13740	13740	0
87	20240705	184400	313397820	13740	13740	13740	13740	0
88	20240705	184300	313397820	13740	13740	13740	13740	0
89	20240705	184200	313397820	13740	13740	13740	13740	0
90	20240705	184100	313397820	13740	13740	13740	13740	0
91	20240705	184000	313397820	13740	13740	13740	13740	0
92	20240705	183900	313397820	13740	13740	13740	13740	1101
93	20240705	183800	313397820	13740	13740	13740	13740	0
94	20240705	183700	313397820	13740	13740	13740	13740	0
95	20240705	183600	313397820	13740	13740	13740	13740	0
96	20240705	183500	313397820	13740	13740	13740	13740	0
97	20240705	183400	313397820	13740	13740	13740	13740	0
98	20240705	183300	313397820	13740	13740	13740	13740	0
99	20240705	183200	313397820	13740	13740	13740	13740	0
100	20240705	183100	313397820	13740	13740	13740	13740	0
101	20240705	183000	313397820	13740	13740	13740	13740	0
102	20240705	182900	313397820	13740	13740	13740	13740	0
103	20240705	182800	313397820	13740	13740	13740	13740	0
104	20240705	182700	313397820	13740	13740	13740	13740	0
105	20240705	182600	313397820	13740	13740	13740	13740	0
106	20240705	182500	313397820	13740	13740	13740	13740	0
107	20240705	182400	313397820	13740	13740	13740	13740	0
108	20240705	182300	313397820	13740	13740	13740	13740	0
109	20240705	182200	313397820	13740	13740	13740	13740	0
110	20240705	182100	313397820	13740	13740	13740	13740	0
111	20240705	182000	313397820	13740	13740	13740	13740	0
112	20240705	181900	313397820	13740	13740	13740	13740	0
113	20240705	181800	313397820	13740	13740	13740	13740	0
114	20240705	181700	313397820	13740	13740	13740	13740	0
115	20240705	181600	313397820	13740	13740	13740	13740	0
116	20240705	181500	313397820	13740	13740	13740	13740	0
117	20240705	181400	313397820	13740	13740	13740	13740	0
118	20240705	181300	313397820	13740	13740	13740	13740	0
119	20240705	181200	313397820	13740	13740	13740	13740	0
120	20240705	181100	313397820	13740	13740	13740	13740	0
121	20240705	181000	313397820	13740	13740	13740	13740	0
122	20240705	180900	313397820	13740	13740	13740	13740	1101
123	20240705	180800	313397820	13740	13740	13740	13740	0
124	20240705	180700	313397820	13740	13740	13740	13740	0
125	20240705	180600	313397820	13740	13740	13740	13740	0
126	20240705	180500	313397820	13740	13740	13740	13740	0
127	20240705	180400	313397820	13740	13740	13740	13740	0
128	20240705	180300	313397820	13740	13740	13740	13740	0
129	20240705	180200	313397820	13740	13740	13740	13740	0
130	20240705	180100	313397820	13740	13740	13740	13740	0
131	20240705	180000	313397820	13740	13740	13740	13740	0
132	20240705	175900	313397820	13740	13740	13740	13740	0
133	20240705	175800	313397820	13740	13740	13740	13740	0
134	20240705	175700	313397820	13740	13740	13740	13740	0
135	20240705	175600	313397820	13740	13740	13740	13740	0
136	20240705	175500	313397820	13740	13740	13740	13740	0
137	20240705	175400	313397820	13740	13740	13740	13740	0
138	20240705	175300	313397820	13740	13740	13740	13740	0
139	20240705	175200	313397820	13740	13740	13740	13740	0
140	20240705	175100	313397820	13740	13740	13740	13740	0
141	20240705	175000	313397820	13740	13740	13740	13740	0
142	20240705	174900	313397820	13740	13740	13740	13740	0
143	20240705	174800	313397820	13740	13740	13740	13740	0
144	20240705	174700	313397820	13740	13740	13740	13740	0
145	20240705	174600	313397820	13740	13740	13740	13740	0
146	20240705	174500	313397820	13740	13740	13740	13740	0
147	20240705	174400	313397820	13740	13740	13740	13740	0
148	20240705	174300	313397820	13740	13740	13740	13740	0
149	20240705	174200	313397820	13740	13740	13740	13740	0
150	20240705	174100	313397820	13740	13740	13740	13740	0
151	20240705	174000	313397820	13740	13740	13740	13740	0
152	20240705	173900	313397820	13740	13740	13740	13740	1101
153	20240705	173800	313397820	13740	13740	13740	13740	0
154	20240705	173700	313397820	13740	13740	13740	13740	0
155	20240705	173600	313397820	13740	13740	13740	13740	0
156	20240705	173500	313397820	13740	13740	13740	13740	0
157	20240705	173400	313397820	13740	13740	13740	13740	0
158	20240705	173300	313397820	13740	13740	13740	13740	0
159	20240705	173200	313397820	13740	13740	13740	13740	0
160	20240705	173100	313397820	13740	13740	13740	13740	0
161	20240705	173000	313397820	13740	13740	13740	13740	0
162	20240705	172900	313397820	13740	13740	13740	13740	0
163	20240705	172800	313397820	13740	13740	13740	13740	0
164	20240705	172700	313397820	13740	13740	13740	13740	0
165	20240705	172600	313397820	13740	13740	13740	13740	0
166	20240705	172500	313397820	13740	13740	13740	13740	0
167	20240705	172400	313397820	13740	13740	13740	13740	0
168	20240705	172300	313397820	13740	13740	13740	13740	0
169	20240705	172200	313397820	13740	13740	13740	13740	0
170	20240705	172100	313397820	13740	13740	13740	13740	0
171	20240705	172000	313397820	13740	13740	13740	13740	0
172	20240705	171900	313397820	13740	13740	13740	13740	0
173	20240705	171800	313397820	13740	13740	13740	13740	0
174	20240705	171700	313397820	13740	13740	13740	13740	0
175	20240705	171600	313397820	13740	13740	13740	13740	0
176	20240705	171500	313397820	13740	13740	13740	13740	0
177	20240705	171400	313397820	13740	13740	13740	13740	0
178	20240705	171300	313397820	13740	13740	13740	13740	0
179	20240705	171200	313397820	13740	13740	13740	13740	0
180	20240705	171100	313397820	13740	13740	13740	13740	0
181	20240705	171000	313397820	13740	13740	13740	13740	0
182	20240705	170900	313397820	13740	13740	13740	13740	1101
183	20240705	170800	313397820	13740	13740	13740	13740	0
184	20240705	170700	313397820	13740	13740	13740	13740	0
185	20240705	170600	313397820	13740	13740	13740	13740	0
186	20240705	170500	313397820	13740	13740	13740	13740	0
187	20240705	170400	313397820	13740	13740	13740	13740	0
188	20240705	170300	313397820	13740	13740	13740	13740	0
189	20240705	170200	313397820	13740	13740	13740	13740	0
190	20240705	170100	313397820	13740	13740	13740	13740	0
191	20240705	170000	313397820	13740	13740	13740	13740	0
192	20240705	165900	313397820	13740	13740	13740	13740	0
193	20240705	165800	313397820	13740	13740	13740	13740	0
194	20240705	165700	313397820	13740	13740	13740	13740	0
195	20240705	165600	313397820	13740	13740	13740	13740	0
196	20240705	165500	313397820	13740	13740	13740	13740	0
197	20240705	165400	313397820	13740	13740	13740	13740	0
198	20240705	165300	313397820	13740	13740	13740	13740	0
199	20240705	165200	313397820	13740	13740	13740	13740	0
200	20240705	165100	313397820	13740	13740	13740	13740	0
201	20240705	165000	313397820	13740	13740	13740	13740	0
202	20240705	164900	313397820	13740	13740	13740	13740	0
203	20240705	164800	313397820	13740	13740	13740	13740	0
204	20240705	164700	313397820	13740	13740	13740	13740	0
205	20240705	164600	313397820	13740	13740	13740	13740	0
206	20240705	164500	313397820	13740	13740	13740	13740	0
207	20240705	164400	313397820	13740	13740	13740	13740	0
208	20240705	164300	313397820	13740	13740	13740	13740	0
209	20240705	164200	313397820	13740	13740	13740	13740	0
210	20240705	164100	313397820	13740	13740	13740	13740	0
211	20240705	164000	313397820	13740	13740	13740	13740	0
212	20240705	163900	313397820	13740	13740	13740	13740	1101
213	20240705	163800	313397820	13740	13740	13740	13740	0
214	20240705	163700	313397820	13740	13740	13740	13740	0
215	20240705	163600	313397820	13740	13740	13740	13740	0
216	20240705	163500	313397820	13740	13740	13740	13740	0
217	20240705	163400	313397820	13740	13740	13740	13740	0
218	20240705	163300	313397820	13740	13740	13740	13740	0
219	20240705	163200	313397820	13740	13740	13740	13740	0
220	20240705	163100	313397820	13740	13740	13740	13740	0
221	20240705	163000	313397820	13740	13740	13740	13740	0
222	20240705	162900	313397820	13740	13740	13740	13740	0
223	20240705	162800	313397820	13740	13740	13740	13740	0
224	20240705	162700	313397820	13740	13740	13740	13740	0
225	20240705	162600	313397820	13740	13740	13740	13740	0
226	20240705	162500	313397820	13740	13740	13740	13740	0
227	20240705	162400	313397820	13740	13740	13740	13740	0
228	20240705	162300	313397820	13740	13740	13740	13740	0
229	20240705	162200	313397820	13740	13740	13740	13740	0
230	20240705	162100	313397820	13740	13740	13740	13740	0
231	20240705	162000	313397820	13740	13740	13740	13740	0
232	20240705	161900	313397820	13740	13740	13740	13740	0
233	20240705	161800	313397820	13740	13740	13740	13740	0
234	20240705	161700	313397820	13740	13740	13740	13740	0
235	20240705	161600	313397820	13740	13740	13740	13740	0
236	20240705	161500	313397820	13740	13740	13740	13740	0
237	20240705	161400	313397820	13740	13740	13740	13740	0
238	20240705	161300	313397820	13740	13740	13740	13740	0
239	20240705	161200	313397820	13740	13740	13740	13740	0
240	20240705	161100	313397820	13740	13740	13740	13740	0
241	20240705	161000	313397820	13740	13740	13740	13740	0
242	20240705	160900	313397820	13740	13740	13740	13740	1101
243	20240705	160800	313397820	13740	13740	13740	13740	0
244	20240705	160700	313397820	13740	13740	13740	13740	0
245	20240705	160600	313397820	13740	13740	13740	13740	0
246	20240705	160500	313397820	13740	13740	13740	13740	0
247	20240705	160400	313397820	13740	13740	13740	13740	0
248	20240705	160300	313397820	13740	13740	13740	13740	0
249	20240705	160200	313397820	13740	13740	13740	13740	0
250	20240705	160100	313397820	13740	13740	13740	13740	0
251	20240705	160000	313397820	13740	13740	13740	13740	0
252	20240705	155900	313397820	13740	13740	13740	13740	0
253	20240705	155800	313397820	13740	13740	13740	13740	0
254	20240705	155700	313397820	13740	13740	13740	13740	0
255	20240705	155600	313397820	13740	13740	13740	13740	0
256	20240705	155500	313397820	13740	13740	13740	13740	0
257	20240705	155400	313397820	13740	13740	13740	13740	0
258	20240705	155300	313397820	13740	13740	13740	13740	0
259	20240705	155200	313397820	13740	13740	13740	13740	0
260	20240705	155100	313397820	13740	13740	13740	13740	0
261	20240705	155000	313397820	13740	13740	13740	13740	0
262	20240705	154900	313397820	13740	13740	13740	13740	0
263	20240705	154800	313397820	13740	13740	13740	13740	0
264	20240705	154700	313397820	13740	13740	13740	13740	0
265	20240705	154600	313397820	13740	13740	13740	13740	0
266	20240705	154500	313397820	13740	13740	13740	13740	0
267	20240705	154400	313397820	13740	13740	13740	13740	0
268	20240705	154300	313397820	13740	13740	13740	13740	0
269	20240705	154200	313397820	13740	13740	13740	13740	0
270	20240705	154100	313397820	13740	13740	13740	13740	0
271	20240705	154000	313397820	13740	13740	13740	13740	0
272	20240705	153900	313397820	13740	13740	13740	13740	1101
273	20240705	153800	313397820	13740	13740	13740	13740	0
274	20240705	153700	313397820	13740	13740	13740	13740	0
275	20240705	153600	313397820	13740	13740	13740	13740	0
276	20240705	153500	313397820	13740	13740	13740	13740	0
277	20240705	153400	313397820	13740	13740	13740	13740	0
278	20240705	153300	313397820	13740	13740	13740	13740	0
279	20240705	153200	313397820	13740	13740	13740	13740	0
280	20240705	153100	313397820	13740	13740	13740	13740	0
281	20240705	153000	313397820	13740	13740	13740	13740	1101
282	20240705	152900	298270080	13770	13770	13770	13770	0
283	20240705	152800	298270080	13770	13770	13770	13770	0
284	20240705	152700	298270080	13770	13770	13770	13770	0
285	20240705	152600	298270080	13770	13770	13770	13770	0
286	20240705	152500	298270080	13770	13770	13770	13770	0
287	20240705	152400	298270080	13770	13770	13770	13770	0
288	20240705	152300	298270080	13770	13770	13770	13770	0
289	20240705	152200	298270080	13770	13770	13770	13770	0
290	20240705	152100	298270080	13770	13770	13770	13770	0
291	20240705	152000	298270080	13770	13770	13770	13770	0
292	20240705	151900	298270080	13770	13740	13770	13740	442
293	20240705	151800	292185970	13760	13720	13760	13720	161
294	20240705	151700	289975310	13710	13720	13730	13710	24
295	20240705	151600	289646030	13730	13730	13730	13730	0
296	20240705	151500	289646030	13730	13720	13730	13720	2
297	20240705	151400	289618580	13730	13730	13730	13720	10
298	20240705	151300	289481290	13720	13720	13720	13720	3
299	20240705	151200	289440130	13730	13720	13730	13720	3
300	20240705	151100	289398950	13730	13730	13730	13730	0
301	20240705	151000	289398950	13730	13730	13730	13710	4
302	20240705	150900	289344050	13710	13720	13730	13710	115
303	20240705	150800	287766370	13720	13720	13730	13720	33
304	20240705	150700	287313600	13730	13730	13730	13730	0
305	20240705	150600	287313600	13730	13730	13730	13730	5
306	20240705	150500	287244950	13730	13720	13730	13720	127
307	20240705	150400	285502390	13710	13710	13720	13710	42
308	20240705	150300	284926560	13720	13720	13720	13710	39
309	20240705	150200	284391490	13710	13710	13710	13710	1
310	20240705	150100	284377780	13720	13710	13720	13710	4
311	20240705	150000	284322910	13720	13710	13720	13710	16
312	20240705	145900	284103410	13720	13710	13720	13710	7
313	20240705	145800	284007390	13710	13730	13730	13710	2
314	20240705	145700	283979950	13710	13710	13730	13710	25
315	20240705	145600	283637140	13730	13710	13730	13710	33
316	20240705	145500	283184070	13730	13710	13730	13710	6
317	20240705	145400	283101710	13730	13730	13730	13730	0
318	20240705	145300	283101710	13730	13710	13730	13710	208
319	20240705	145200	280248320	13700	13700	13700	13700	1
320	20240705	145100	280234620	13710	13710	13710	13710	3
321	20240705	145000	280193490	13710	13710	13710	13710	15
322	20240705	144900	279987840	13710	13710	13720	13710	20
323	20240705	144800	279713610	13710	13710	13710	13710	1
324	20240705	144700	279699900	13720	13700	13720	13700	5
325	20240705	144600	279631320	13720	13720	13720	13720	0
326	20240705	144500	279631320	13720	13720	13720	13720	21
327	20240705	144400	279343200	13720	13700	13720	13700	177
328	20240705	144300	276916390	13710	13700	13710	13700	4
329	20240705	144200	276861560	13700	13710	13710	13700	8
330	20240705	144100	276751890	13700	13700	13710	13700	6
331	20240705	144000	276669650	13700	13700	13700	13700	1
332	20240705	143900	276655950	13710	13710	13710	13710	3
333	20240705	143800	276614820	13700	13700	13700	13700	2
334	20240705	143700	276587420	13700	13700	13710	13700	6
335	20240705	143600	276505190	13700	13700	13700	13700	1
336	20240705	143500	276491490	13710	13710	13710	13710	4
337	20240705	143400	276436650	13700	13710	13710	13700	43
338	20240705	143300	275847130	13710	13710	13720	13710	6
339	20240705	143200	275764840	13710	13720	13720	13710	7
340	20240705	143100	275668810	13720	13740	13740	13720	24
341	20240705	143000	275339470	13740	13730	13740	13730	150
342	20240705	142900	273279930	13740	13740	13740	13740	5
343	20240705	142800	273211230	13740	13720	13740	13720	366
344	20240705	142700	268189670	13720	13710	13730	13710	1342
345	20240705	142600	249779380	13710	13710	13710	13710	0
346	20240705	142500	249779380	13710	13690	13710	13690	5
347	20240705	142400	249710850	13690	13680	13700	13680	294
348	20240705	142300	245685810	13680	13680	13680	13680	63
349	20240705	142200	244823970	13680	13680	13680	13670	127
350	20240705	142100	243087160	13680	13680	13680	13670	114
351	20240705	142000	241527650	13680	13690	13690	13680	1036
352	20240705	141900	227346940	13690	13700	13700	13690	4
353	20240705	141800	227292150	13690	13690	13690	13690	2
354	20240705	141700	227264770	13690	13700	13700	13690	50
355	20240705	141600	226580230	13700	13700	13700	13700	0
356	20240705	141500	226580230	13700	13700	13700	13690	21
357	20240705	141400	226292540	13690	13690	13690	13690	1
358	20240705	141300	226278850	13690	13700	13700	13690	6
359	20240705	141200	226196680	13690	13690	13690	13690	2
360	20240705	141100	226169300	13690	13700	13700	13690	7
361	20240705	141000	226073430	13700	13700	13700	13700	10
362	20240705	140900	225936430	13700	13700	13700	13700	3
363	20240705	140800	225895330	13690	13690	13690	13690	1
364	20240705	140700	225881640	13700	13700	13700	13700	3
365	20240705	140600	225840540	13690	13690	13690	13690	1
366	20240705	140500	225826850	13700	13700	13700	13700	4
367	20240705	140400	225772050	13700	13700	13700	13700	0
368	20240705	140300	225772050	13700	13700	13700	13700	0
369	20240705	140200	225772050	13700	13700	13700	13700	3
370	20240705	140100	225730950	13700	13700	13700	13700	119
371	20240705	140000	224100650	13710	13710	13710	13700	138
372	20240705	135900	222210000	13720	13720	13720	13720	0
373	20240705	135800	222210000	13720	13720	13720	13720	4
374	20240705	135700	222155120	13720	13720	13720	13720	0
375	20240705	135600	222155120	13720	13720	13720	13720	3
376	20240705	135500	222113960	13720	13720	13720	13720	0
377	20240705	135400	222113960	13720	13720	13720	13720	3
378	20240705	135300	222072800	13720	13730	13730	13720	299
379	20240705	135200	217968640	13730	13770	13770	13730	1504
380	20240705	135100	197310100	13770	13770	13770	13770	0
381	20240705	135000	197310100	13770	13770	13770	13770	3
382	20240705	134900	197268790	13770	13770	13770	13770	30
383	20240705	134800	196855690	13770	13770	13770	13770	3
384	20240705	134700	196814380	13770	13770	13770	13770	14
385	20240705	134600	196621600	13770	13750	13770	13750	265
386	20240705	134500	192975930	13760	13760	13760	13760	0
387	20240705	134400	192975930	13760	13760	13760	13750	30
388	20240705	134300	192563140	13760	13760	13760	13760	0
389	20240705	134200	192563140	13760	13760	13760	13760	23
390	20240705	134100	192246660	13760	13740	13760	13740	377
391	20240705	134000	187065940	13740	13740	13740	13740	4
392	20240705	133900	187010980	13740	13740	13740	13740	30
393	20240705	133800	186598780	13740	13740	13740	13740	3
394	20240705	133700	186557560	13740	13740	13740	13740	0
395	20240705	133600	186557560	13740	13730	13740	13730	29
396	20240705	133500	186159360	13740	13740	13740	13740	0
397	20240705	133400	186159360	13740	13740	13740	13740	4
398	20240705	133300	186104400	13740	13740	13740	13740	0
399	20240705	133200	186104400	13740	13740	13740	13740	3
400	20240705	133100	186063180	13740	13740	13740	13740	0
401	20240705	133000	186063180	13740	13740	13740	13740	3
402	20240705	132900	186021960	13740	13740	13740	13740	0
403	20240705	132800	186021960	13740	13740	13740	13740	4
404	20240705	132700	185967000	13740	13740	13740	13740	0
405	20240705	132600	185967000	13740	13740	13740	13740	3
406	20240705	132500	185925780	13740	13740	13740	13740	0
407	20240705	132400	185925780	13740	13740	13740	13740	3
408	20240705	132300	185884560	13740	13740	13740	13740	42
409	20240705	132200	185307480	13740	13740	13740	13740	4
410	20240705	132100	185252520	13740	13740	13740	13740	2
411	20240705	132000	185225040	13740	13740	13740	13740	20
412	20240705	131900	184950240	13740	13710	13740	13710	368
413	20240705	131800	179901580	13710	13710	13710	13710	3
414	20240705	131700	179860450	13710	13710	13710	13710	7
415	20240705	131600	179764480	13710	13710	13710	13710	4
416	20240705	131500	179709640	13710	13710	13710	13710	0
417	20240705	131400	179709640	13710	13710	13710	13710	3
418	20240705	131300	179668510	13710	13710	13710	13710	0
419	20240705	131200	179668510	13710	13710	13710	13710	3
420	20240705	131100	179627380	13710	13710	13710	13710	0
421	20240705	131000	179627380	13710	13710	13710	13710	14
422	20240705	130900	179435440	13710	13710	13710	13710	0
423	20240705	130800	179435440	13710	13710	13710	13710	3
424	20240705	130700	179394310	13710	13710	13710	13710	0
425	20240705	130600	179394310	13710	13710	13710	13710	3
426	20240705	130500	179353180	13710	13710	13710	13710	0
427	20240705	130400	179353180	13710	13700	13710	13700	146
428	20240705	130300	177352940	13710	13710	13710	13710	0
429	20240705	130200	177352940	13710	13710	13710	13710	4
430	20240705	130100	177298100	13710	13710	13710	13710	0
431	20240705	130000	177298100	13710	13710	13710	13710	3
432	20240705	125900	177256970	13710	13710	13710	13710	0
433	20240705	125800	177256970	13710	13710	13710	13710	7
434	20240705	125700	177161000	13710	13710	13710	13710	101
435	20240705	125600	175776290	13710	13710	13710	13710	0
436	20240705	125500	175776290	13710	13710	13710	13710	0
437	20240705	125400	175776290	13710	13710	13710	13710	0
438	20240705	125300	175776290	13710	13710	13710	13710	0
439	20240705	125200	175776290	13710	13710	13710	13710	5
440	20240705	125100	175707740	13700	13700	13700	13700	0
441	20240705	125000	175707740	13700	13700	13700	13700	97
442	20240705	124900	174378840	13700	13700	13700	13700	0
443	20240705	124800	174378840	13700	13700	13700	13700	1
444	20240705	124700	174365140	13700	13700	13700	13700	0
445	20240705	124600	174365140	13700	13700	13700	13700	2
446	20240705	124500	174337740	13700	13700	13700	13700	0
447	20240705	124400	174337740	13700	13700	13700	13700	3
448	20240705	124300	174296640	13710	13720	13720	13710	13
449	20240705	124200	174118380	13730	13730	13730	13730	0
450	20240705	124100	174118380	13730	13750	13750	13730	399
451	20240705	124000	168632240	13760	13760	13760	13760	7
452	20240705	123900	168535920	13760	13760	13760	13760	0
453	20240705	123800	168535920	13760	13760	13760	13760	0
454	20240705	123700	168535920	13760	13760	13760	13760	0
455	20240705	123600	168535920	13760	13760	13760	13760	1
456	20240705	123500	168522160	13760	13760	13760	13760	7
457	20240705	123400	168425840	13760	13760	13760	13760	0
458	20240705	123300	168425840	13760	13760	13760	13760	1
459	20240705	123200	168412080	13760	13760	13760	13760	7
460	20240705	123100	168315760	13760	13760	13760	13760	0
461	20240705	123000	168315760	13760	13760	13760	13760	0
462	20240705	122900	168315760	13760	13760	13760	13760	1
463	20240705	122800	168302000	13760	13760	13760	13760	7
464	20240705	122700	168205680	13760	13760	13760	13760	0
465	20240705	122600	168205680	13760	13760	13760	13760	1
466	20240705	122500	168191920	13760	13760	13760	13760	17
467	20240705	122400	167958000	13760	13760	13760	13760	0
468	20240705	122300	167958000	13760	13760	13760	13760	0
469	20240705	122200	167958000	13760	13760	13760	13760	7
470	20240705	122100	167861680	13760	13760	13760	13760	0
471	20240705	122000	167861680	13760	13760	13760	13760	0
472	20240705	121900	167861680	13760	13760	13760	13760	0
473	20240705	121800	167861680	13760	13760	13760	13760	0
474	20240705	121700	167861680	13760	13760	13760	13760	0
475	20240705	121600	167861680	13760	13760	13760	13760	0
476	20240705	121500	167861680	13760	13760	13760	13760	94
477	20240705	121400	166568240	13760	13760	13760	13760	62
478	20240705	121300	165715120	13760	13760	13760	13760	7
479	20240705	121200	165618800	13760	13760	13760	13760	0
480	20240705	121100	165618800	13760	13760	13760	13760	1
481	20240705	121000	165605040	13760	13760	13760	13760	42
482	20240705	120900	165027120	13760	13760	13760	13760	6
483	20240705	120800	164944560	13760	13760	13760	13760	0
484	20240705	120700	164944560	13760	13760	13760	13760	0
485	20240705	120600	164944560	13760	13760	13760	13760	0
486	20240705	120500	164944560	13760	13760	13760	13760	0
487	20240705	120400	164944560	13760	13760	13760	13760	0
488	20240705	120300	164944560	13760	13760	13760	13760	0
489	20240705	120200	164944560	13760	13760	13760	13760	0
490	20240705	120100	164944560	13760	13760	13760	13760	0
491	20240705	120000	164944560	13760	13770	13770	13760	16
492	20240705	115900	164724380	13750	13770	13770	13750	48
493	20240705	115800	164064300	13750	13750	13770	13750	40
494	20240705	115700	163514280	13770	13770	13770	13750	22
495	20240705	115600	163211720	13750	13770	13770	13750	41
496	20240705	115500	162647930	13750	13770	13770	13750	44
497	20240705	115400	162042840	13750	13750	13750	13750	21
498	20240705	115300	161754090	13750	13770	13770	13750	42
499	20240705	115200	161176530	13750	13750	13770	13750	45
500	20240705	115100	160557720	13750	13750	13770	13750	41
501	20240705	115000	159993930	13770	13770	13770	13750	23
502	20240705	114900	159677620	13770	13750	13770	13750	41
503	20240705	114800	159113830	13770	13760	13770	13760	66
504	20240705	114700	158205480	13770	13770	13770	13760	50
505	20240705	114600	157517440	13770	13770	13770	13770	4
506	20240705	114500	157462360	13770	13770	13770	13770	10
507	20240705	114400	157324660	13770	13770	13770	13770	9
508	20240705	114300	157200730	13770	13770	13770	13770	2
509	20240705	114200	157173190	13770	13760	13770	13760	160
510	20240705	114100	154971570	13760	13760	13760	13760	7
511	20240705	114000	154875250	13760	13760	13760	13760	34
512	20240705	113900	154407410	13760	13760	13760	13760	2
513	20240705	113800	154379890	13760	13760	13760	13760	1
514	20240705	113700	154366130	13760	13760	13760	13760	10
515	20240705	113600	154228530	13760	13760	13760	13760	1
516	20240705	113500	154214770	13760	13740	13760	13740	96
517	20240705	113400	152894770	13740	13740	13740	13740	3
518	20240705	113300	152853550	13740	13740	13740	13740	2
519	20240705	113200	152826070	13740	13740	13740	13740	111
520	20240705	113100	151300930	13740	13740	13740	13740	2
521	20240705	113000	151273450	13740	13740	13740	13740	22
522	20240705	112900	150971170	13740	13740	13740	13740	13
523	20240705	112800	150792550	13740	13730	13740	13730	208
524	20240705	112700	147936700	13730	13730	13730	13730	1
525	20240705	112600	147922970	13730	13730	13730	13730	3
526	20240705	112500	147881780	13730	13740	13740	13730	3
527	20240705	112400	147840580	13740	13740	13740	13740	1
528	20240705	112300	147826840	13740	13740	13740	13740	5
529	20240705	112200	147758140	13730	13740	13740	13730	4
530	20240705	112100	147703190	13740	13740	13740	13740	2
531	20240705	112000	147675710	13740	13740	13740	13740	3
532	20240705	111900	147634490	13720	13720	13720	13720	158
533	20240705	111800	145466730	13720	13720	13720	13720	5
534	20240705	111700	145398130	13720	13720	13720	13720	1
535	20240705	111600	145384410	13720	13720	13720	13720	1
536	20240705	111500	145370690	13720	13720	13720	13720	4
537	20240705	111400	145315810	13720	13720	13720	13720	2
538	20240705	111300	145288370	13700	13720	13720	13700	261
539	20240705	111200	141712060	13720	13720	13720	13720	130
540	20240705	111100	139928460	13720	13740	13740	13720	21
541	20240705	111000	139640120	13740	13740	13740	13740	46
542	20240705	110900	139008080	13740	13740	13740	13740	8
543	20240705	110800	138898160	13740	13740	13740	13730	3
544	20240705	110700	138856950	13740	13730	13740	13730	367
545	20240705	110600	133817950	13730	13730	13730	13730	3
546	20240705	110500	133776760	13730	13730	13730	13730	2
547	20240705	110400	133749300	13730	13730	13730	13730	3
548	20240705	110300	133708110	13730	13720	13730	13720	62
549	20240705	110200	132857440	13730	13720	13730	13720	38
550	20240705	110100	132336070	13720	13720	13720	13720	4
551	20240705	110000	132281190	13720	13720	13720	13720	2
552	20240705	105900	132253750	13720	13720	13720	13720	10
553	20240705	105800	132116550	13720	13720	13720	13720	4
554	20240705	105700	132061670	13720	13720	13720	13720	2
555	20240705	105600	132034230	13720	13720	13720	13720	4
556	20240705	105500	131979350	13720	13700	13720	13700	2
557	20240705	105400	131951930	13720	13720	13720	13720	2
558	20240705	105300	131924490	13720	13720	13720	13720	4
559	20240705	105200	131869610	13720	13720	13720	13720	51
560	20240705	105100	131169890	13720	13720	13720	13710	418
561	20240705	105000	125439010	13720	13720	13720	13720	0
562	20240705	104900	125439010	13720	13720	13720	13720	26
563	20240705	104800	125082290	13720	13720	13720	13720	4
564	20240705	104700	125027410	13710	13720	13720	13710	3
565	20240705	104600	124986260	13720	13720	13720	13720	3
566	20240705	104500	124945100	13720	13720	13720	13720	67
567	20240705	104400	124025860	13720	13720	13720	13720	64
568	20240705	104300	123147780	13720	13720	13720	13720	2
569	20240705	104200	123120340	13710	13720	13720	13710	101
570	20240705	104100	121735620	13720	13720	13720	13720	3
571	20240705	104000	121694460	13720	13730	13730	13720	33
572	20240705	103900	121241670	13730	13730	13730	13730	3
573	20240705	103800	121200480	13730	13730	13730	13730	1
574	20240705	103700	121186750	13730	13730	13730	13730	2
575	20240705	103600	121159290	13730	13730	13730	13730	4
576	20240705	103500	121104370	13730	13730	13730	13730	21
577	20240705	103400	120816040	13730	13730	13730	13730	4
578	20240705	103300	120761120	13730	13730	13730	13730	1
579	20240705	103200	120747390	13730	13730	13730	13730	3
580	20240705	103100	120706200	13730	13740	13750	13730	97
581	20240705	103000	119373440	13740	13760	13760	13740	156
582	20240705	102900	117228640	13760	13760	13760	13760	10
583	20240705	102800	117091040	13760	13760	13760	13760	108
584	20240705	102700	115604960	13760	13760	13760	13760	2
585	20240705	102600	115577440	13760	13760	13760	13760	4
586	20240705	102500	115522400	13750	13750	13770	13750	1440
587	20240705	102400	95701730	13770	13740	13770	13740	730
588	20240705	102300	85664150	13740	13740	13740	13740	9
589	20240705	102200	85540490	13730	13750	13750	13730	442
590	20240705	102100	79471710	13730	13740	13750	13730	113
591	20240705	102000	77919120	13740	13740	13740	13730	38
592	20240705	101900	77397270	13730	13730	13730	13730	140
593	20240705	101800	75475070	13730	13730	13730	13730	6
594	20240705	101700	75392690	13730	13730	13730	13730	10
595	20240705	101600	75255390	13730	13730	13730	13730	1
596	20240705	101500	75241660	13730	13730	13730	13730	3
597	20240705	101400	75200470	13720	13720	13720	13720	20
598	20240705	101300	74926070	13710	13720	13720	13710	12
599	20240705	101200	74761510	13720	13720	13720	13720	2
600	20240705	101100	74734070	13720	13720	13720	13710	13
601	20240705	101000	74555810	13720	13720	13730	13720	53
602	20240705	100900	73828550	13720	13710	13720	13710	104
603	20240705	100800	72402610	13710	13710	13710	13710	10
604	20240705	100700	72265510	13710	13720	13720	13710	51
605	20240705	100600	71565880	13720	13710	13720	13710	315
606	20240705	100500	67245460	13710	13710	13710	13710	110
607	20240705	100400	65737360	13710	13710	13710	13710	2
608	20240705	100300	65709940	13710	13700	13710	13690	49
609	20240705	100200	65038880	13710	13710	13710	13710	5
610	20240705	100100	64970330	13710	13710	13710	13710	9
611	20240705	100000	64846940	13710	13710	13710	13710	7
612	20240705	095900	64750970	13710	13710	13710	13710	1
613	20240705	095800	64737260	13700	13700	13700	13700	120
614	20240705	095700	63093260	13700	13700	13700	13700	0
615	20240705	095600	63093260	13700	13700	13700	13700	107
616	20240705	095500	61627360	13700	13700	13700	13700	4
617	20240705	095400	61572560	13690	13690	13690	13690	706
618	20240705	095300	51907420	13690	13690	13690	13690	0
619	20240705	095200	51907420	13690	13690	13690	13690	0
620	20240705	095100	51907420	13690	13680	13690	13680	501
621	20240705	095000	45050790	13670	13670	13670	13670	4
622	20240705	094900	44996110	13670	13670	13670	13670	200
623	20240705	094800	42262110	13660	13660	13660	13660	103
624	20240705	094700	40855130	13670	13670	13670	13670	0
625	20240705	094600	40855130	13670	13670	13670	13670	102
626	20240705	094500	39460790	13670	13670	13670	13670	21
627	20240705	094400	39173720	13670	13670	13670	13670	7
628	20240705	094300	39078030	13650	13650	13650	13650	0
629	20240705	094200	39078030	13650	13650	13650	13650	0
630	20240705	094100	39078030	13650	13650	13650	13650	0
631	20240705	094000	39078030	13650	13650	13650	13650	21
632	20240705	093900	38791380	13650	13650	13650	13650	2
633	20240705	093800	38764080	13650	13650	13650	13650	290
634	20240705	093700	34805580	13650	13650	13650	13650	20
635	20240705	093600	34532580	13650	13650	13650	13650	1
636	20240705	093500	34518930	13660	13660	13660	13660	0
637	20240705	093400	34518930	13660	13660	13660	13660	1
638	20240705	093300	34505270	13640	13660	13660	13640	51
639	20240705	093200	33809210	13660	13660	13660	13660	1
640	20240705	093100	33795550	13660	13660	13660	13660	0
641	20240705	093000	33795550	13660	13660	13660	13660	0
642	20240705	092900	33795550	13660	13660	13660	13660	0
643	20240705	092800	33795550	13660	13660	13660	13660	0
644	20240705	092700	33795550	13660	13660	13660	13660	0
645	20240705	092600	33795550	13660	13660	13660	13660	1
646	20240705	092500	33781890	13670	13670	13670	13670	136
647	20240705	092400	31922770	13690	13690	13690	13690	165
648	20240705	092300	29663920	13700	13700	13700	13700	0
649	20240705	092200	29663920	13700	13690	13700	13690	365
650	20240705	092100	24664060	13690	13690	13700	13670	94
651	20240705	092000	23377330	13690	13690	13690	13690	3
652	20240705	091900	23336260	13690	13630	13690	13630	776
653	20240705	091800	12734330	13630	13630	13630	13630	1
654	20240705	091700	12720700	13630	13630	13630	13630	0
655	20240705	091600	12720700	13630	13630	13630	13630	3
656	20240705	091500	12679810	13630	13630	13630	13630	0
657	20240705	091400	12679810	13630	13630	13630	13630	0
658	20240705	091300	12679810	13630	13630	13630	13630	0
659	20240705	091200	12679810	13630	13650	13650	13630	418
660	20240705	091100	6975130	13650	13640	13650	13640	171
661	20240705	091000	4641590	13640	13620	13640	13620	170
662	20240705	090900	2324510	13620	13620	13620	13620	0
663	20240705	090800	2324510	13620	13620	13620	13620	1
664	20240705	090700	2310890	13620	13620	13620	13620	38
665	20240705	090600	1793330	13620	13620	13620	13620	1
666	20240705	090500	1779710	13610	13610	13610	13610	0
667	20240705	090400	1779710	13610	13610	13610	13610	0
668	20240705	090300	1779710	13610	13610	13610	13610	42
669	20240705	090200	1208090	13610	13610	13610	13610	1
670	20240705	090100	1194480	13550	13550	13550	13550	0
671	20240705	090000	1194480	13550	13620	13620	13550	88