KissMeData/096240/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201100	508442340	16770	16770	16770	16770	1571
3	20240715	201000	508442340	16770	16770	16770	16770	0
4	20240715	200900	508442340	16770	16770	16770	16770	0
5	20240715	200800	508442340	16770	16770	16770	16770	0
6	20240715	200700	508442340	16770	16770	16770	16770	0
7	20240715	200600	508442340	16770	16770	16770	16770	0
8	20240715	200500	508442340	16770	16770	16770	16770	0
9	20240715	200400	508442340	16770	16770	16770	16770	0
10	20240715	200300	508442340	16770	16770	16770	16770	0
11	20240715	200200	508442340	16770	16770	16770	16770	0
12	20240715	200100	508442340	16770	16770	16770	16770	0
13	20240715	200000	508442340	16770	16770	16770	16770	0
14	20240715	195900	508442340	16770	16770	16770	16770	0
15	20240715	195800	508442340	16770	16770	16770	16770	0
16	20240715	195700	508442340	16770	16770	16770	16770	0
17	20240715	195600	508442340	16770	16770	16770	16770	0
18	20240715	195500	508442340	16770	16770	16770	16770	0
19	20240715	195400	508442340	16770	16770	16770	16770	0
20	20240715	195300	508442340	16770	16770	16770	16770	0
21	20240715	195200	508442340	16770	16770	16770	16770	0
22	20240715	195100	508442340	16770	16770	16770	16770	0
23	20240715	195000	508442340	16770	16770	16770	16770	0
24	20240715	194900	508442340	16770	16770	16770	16770	0
25	20240715	194800	508442340	16770	16770	16770	16770	0
26	20240715	194700	508442340	16770	16770	16770	16770	0
27	20240715	194600	508442340	16770	16770	16770	16770	0
28	20240715	194500	508442340	16770	16770	16770	16770	0
29	20240715	194400	508442340	16770	16770	16770	16770	0
30	20240715	194300	508442340	16770	16770	16770	16770	0
31	20240715	194200	508442340	16770	16770	16770	16770	0
32	20240715	194100	508442340	16770	16770	16770	16770	1571
33	20240715	194000	508442340	16770	16770	16770	16770	0
34	20240715	193900	508442340	16770	16770	16770	16770	0
35	20240715	193800	508442340	16770	16770	16770	16770	0
36	20240715	193700	508442340	16770	16770	16770	16770	0
37	20240715	193600	508442340	16770	16770	16770	16770	0
38	20240715	193500	508442340	16770	16770	16770	16770	0
39	20240715	193400	508442340	16770	16770	16770	16770	0
40	20240715	193300	508442340	16770	16770	16770	16770	0
41	20240715	193200	508442340	16770	16770	16770	16770	0
42	20240715	193100	508442340	16770	16770	16770	16770	0
43	20240715	193000	508442340	16770	16770	16770	16770	0
44	20240715	192900	508442340	16770	16770	16770	16770	0
45	20240715	192800	508442340	16770	16770	16770	16770	0
46	20240715	192700	508442340	16770	16770	16770	16770	0
47	20240715	192600	508442340	16770	16770	16770	16770	0
48	20240715	192500	508442340	16770	16770	16770	16770	0
49	20240715	192400	508442340	16770	16770	16770	16770	0
50	20240715	192300	508442340	16770	16770	16770	16770	0
51	20240715	192200	508442340	16770	16770	16770	16770	0
52	20240715	192100	508442340	16770	16770	16770	16770	0
53	20240715	192000	508442340	16770	16770	16770	16770	0
54	20240715	191900	508442340	16770	16770	16770	16770	0
55	20240715	191800	508442340	16770	16770	16770	16770	0
56	20240715	191700	508442340	16770	16770	16770	16770	0
57	20240715	191600	508442340	16770	16770	16770	16770	0
58	20240715	191500	508442340	16770	16770	16770	16770	0
59	20240715	191400	508442340	16770	16770	16770	16770	0
60	20240715	191300	508442340	16770	16770	16770	16770	0
61	20240715	191200	508442340	16770	16770	16770	16770	0
62	20240715	191100	508442340	16770	16770	16770	16770	1571
63	20240715	191000	508442340	16770	16770	16770	16770	0
64	20240715	190900	508442340	16770	16770	16770	16770	0
65	20240715	190800	508442340	16770	16770	16770	16770	0
66	20240715	190700	508442340	16770	16770	16770	16770	0
67	20240715	190600	508442340	16770	16770	16770	16770	0
68	20240715	190500	508442340	16770	16770	16770	16770	0
69	20240715	190400	508442340	16770	16770	16770	16770	0
70	20240715	190300	508442340	16770	16770	16770	16770	0
71	20240715	190200	508442340	16770	16770	16770	16770	0
72	20240715	190100	508442340	16770	16770	16770	16770	0
73	20240715	190000	508442340	16770	16770	16770	16770	0
74	20240715	185900	508442340	16770	16770	16770	16770	0
75	20240715	185800	508442340	16770	16770	16770	16770	0
76	20240715	185700	508442340	16770	16770	16770	16770	0
77	20240715	185600	508442340	16770	16770	16770	16770	0
78	20240715	185500	508442340	16770	16770	16770	16770	0
79	20240715	185400	508442340	16770	16770	16770	16770	0
80	20240715	185300	508442340	16770	16770	16770	16770	0
81	20240715	185200	508442340	16770	16770	16770	16770	0
82	20240715	185100	508442340	16770	16770	16770	16770	0
83	20240715	185000	508442340	16770	16770	16770	16770	0
84	20240715	184900	508442340	16770	16770	16770	16770	0
85	20240715	184800	508442340	16770	16770	16770	16770	0
86	20240715	184700	508442340	16770	16770	16770	16770	0
87	20240715	184600	508442340	16770	16770	16770	16770	0
88	20240715	184500	508442340	16770	16770	16770	16770	0
89	20240715	184400	508442340	16770	16770	16770	16770	0
90	20240715	184300	508442340	16770	16770	16770	16770	0
91	20240715	184200	508442340	16770	16770	16770	16770	0
92	20240715	184100	508442340	16770	16770	16770	16770	1571
93	20240715	184000	508442340	16770	16770	16770	16770	0
94	20240715	183900	508442340	16770	16770	16770	16770	0
95	20240715	183800	508442340	16770	16770	16770	16770	0
96	20240715	183700	508442340	16770	16770	16770	16770	0
97	20240715	183600	508442340	16770	16770	16770	16770	0
98	20240715	183500	508442340	16770	16770	16770	16770	0
99	20240715	183400	508442340	16770	16770	16770	16770	0
100	20240715	183300	508442340	16770	16770	16770	16770	0
101	20240715	183200	508442340	16770	16770	16770	16770	0
102	20240715	183100	508442340	16770	16770	16770	16770	0
103	20240715	183000	508442340	16770	16770	16770	16770	0
104	20240715	182900	508442340	16770	16770	16770	16770	0
105	20240715	182800	508442340	16770	16770	16770	16770	0
106	20240715	182700	508442340	16770	16770	16770	16770	0
107	20240715	182600	508442340	16770	16770	16770	16770	0
108	20240715	182500	508442340	16770	16770	16770	16770	0
109	20240715	182400	508442340	16770	16770	16770	16770	0
110	20240715	182300	508442340	16770	16770	16770	16770	0
111	20240715	182200	508442340	16770	16770	16770	16770	0
112	20240715	182100	508442340	16770	16770	16770	16770	0
113	20240715	182000	508442340	16770	16770	16770	16770	0
114	20240715	181900	508442340	16770	16770	16770	16770	0
115	20240715	181800	508442340	16770	16770	16770	16770	0
116	20240715	181700	508442340	16770	16770	16770	16770	0
117	20240715	181600	508442340	16770	16770	16770	16770	0
118	20240715	181500	508442340	16770	16770	16770	16770	0
119	20240715	181400	508442340	16770	16770	16770	16770	0
120	20240715	181300	508442340	16770	16770	16770	16770	0
121	20240715	181200	508442340	16770	16770	16770	16770	0
122	20240715	181100	508442340	16770	16770	16770	16770	1571
123	20240715	181000	508442340	16770	16770	16770	16770	0
124	20240715	180900	508442340	16770	16770	16770	16770	0
125	20240715	180800	508442340	16770	16770	16770	16770	0
126	20240715	180700	508442340	16770	16770	16770	16770	0
127	20240715	180600	508442340	16770	16770	16770	16770	0
128	20240715	180500	508442340	16770	16770	16770	16770	0
129	20240715	180400	508442340	16770	16770	16770	16770	0
130	20240715	180300	508442340	16770	16770	16770	16770	0
131	20240715	180200	508442340	16770	16770	16770	16770	0
132	20240715	180100	508442340	16770	16770	16770	16770	0
133	20240715	180000	508442340	16770	16770	16770	16770	0
134	20240715	175900	508442340	16770	16770	16770	16770	0
135	20240715	175800	508442340	16770	16770	16770	16770	0
136	20240715	175700	508442340	16770	16770	16770	16770	0
137	20240715	175600	508442340	16770	16770	16770	16770	0
138	20240715	175500	508442340	16770	16770	16770	16770	0
139	20240715	175400	508442340	16770	16770	16770	16770	0
140	20240715	175300	508442340	16770	16770	16770	16770	0
141	20240715	175200	508442340	16770	16770	16770	16770	0
142	20240715	175100	508442340	16770	16770	16770	16770	0
143	20240715	175000	508442340	16770	16770	16770	16770	0
144	20240715	174900	508442340	16770	16770	16770	16770	0
145	20240715	174800	508442340	16770	16770	16770	16770	0
146	20240715	174700	508442340	16770	16770	16770	16770	0
147	20240715	174600	508442340	16770	16770	16770	16770	0
148	20240715	174500	508442340	16770	16770	16770	16770	0
149	20240715	174400	508442340	16770	16770	16770	16770	0
150	20240715	174300	508442340	16770	16770	16770	16770	0
151	20240715	174200	508442340	16770	16770	16770	16770	0
152	20240715	174100	508442340	16770	16770	16770	16770	1571
153	20240715	174000	508442340	16770	16770	16770	16770	0
154	20240715	173900	508442340	16770	16770	16770	16770	0
155	20240715	173800	508442340	16770	16770	16770	16770	0
156	20240715	173700	508442340	16770	16770	16770	16770	0
157	20240715	173600	508442340	16770	16770	16770	16770	0
158	20240715	173500	508442340	16770	16770	16770	16770	0
159	20240715	173400	508442340	16770	16770	16770	16770	0
160	20240715	173300	508442340	16770	16770	16770	16770	0
161	20240715	173200	508442340	16770	16770	16770	16770	0
162	20240715	173100	508442340	16770	16770	16770	16770	0
163	20240715	173000	508442340	16770	16770	16770	16770	0
164	20240715	172900	508442340	16770	16770	16770	16770	0
165	20240715	172800	508442340	16770	16770	16770	16770	0
166	20240715	172700	508442340	16770	16770	16770	16770	0
167	20240715	172600	508442340	16770	16770	16770	16770	0
168	20240715	172500	508442340	16770	16770	16770	16770	0
169	20240715	172400	508442340	16770	16770	16770	16770	0
170	20240715	172300	508442340	16770	16770	16770	16770	0
171	20240715	172200	508442340	16770	16770	16770	16770	0
172	20240715	172100	508442340	16770	16770	16770	16770	0
173	20240715	172000	508442340	16770	16770	16770	16770	0
174	20240715	171900	508442340	16770	16770	16770	16770	0
175	20240715	171800	508442340	16770	16770	16770	16770	0
176	20240715	171700	508442340	16770	16770	16770	16770	0
177	20240715	171600	508442340	16770	16770	16770	16770	0
178	20240715	171500	508442340	16770	16770	16770	16770	0
179	20240715	171400	508442340	16770	16770	16770	16770	0
180	20240715	171300	508442340	16770	16770	16770	16770	0
181	20240715	171200	508442340	16770	16770	16770	16770	0
182	20240715	171100	508442340	16770	16770	16770	16770	1571
183	20240715	171000	508442340	16770	16770	16770	16770	0
184	20240715	170900	508442340	16770	16770	16770	16770	0
185	20240715	170800	508442340	16770	16770	16770	16770	0
186	20240715	170700	508442340	16770	16770	16770	16770	0
187	20240715	170600	508442340	16770	16770	16770	16770	0
188	20240715	170500	508442340	16770	16770	16770	16770	0
189	20240715	170400	508442340	16770	16770	16770	16770	0
190	20240715	170300	508442340	16770	16770	16770	16770	0
191	20240715	170200	508442340	16770	16770	16770	16770	0
192	20240715	170100	508442340	16770	16770	16770	16770	0
193	20240715	170000	508442340	16770	16770	16770	16770	0
194	20240715	165900	508442340	16770	16770	16770	16770	0
195	20240715	165800	508442340	16770	16770	16770	16770	0
196	20240715	165700	508442340	16770	16770	16770	16770	0
197	20240715	165600	508442340	16770	16770	16770	16770	0
198	20240715	165500	508442340	16770	16770	16770	16770	0
199	20240715	165400	508442340	16770	16770	16770	16770	0
200	20240715	165300	508442340	16770	16770	16770	16770	0
201	20240715	165200	508442340	16770	16770	16770	16770	0
202	20240715	165100	508442340	16770	16770	16770	16770	0
203	20240715	165000	508442340	16770	16770	16770	16770	0
204	20240715	164900	508442340	16770	16770	16770	16770	0
205	20240715	164800	508442340	16770	16770	16770	16770	0
206	20240715	164700	508442340	16770	16770	16770	16770	0
207	20240715	164600	508442340	16770	16770	16770	16770	0
208	20240715	164500	508442340	16770	16770	16770	16770	0
209	20240715	164400	508442340	16770	16770	16770	16770	0
210	20240715	164300	508442340	16770	16770	16770	16770	0
211	20240715	164200	508442340	16770	16770	16770	16770	0
212	20240715	164100	508442340	16770	16770	16770	16770	1571
213	20240715	164000	508442340	16770	16770	16770	16770	0
214	20240715	163900	508442340	16770	16770	16770	16770	0
215	20240715	163800	508442340	16770	16770	16770	16770	0
216	20240715	163700	508442340	16770	16770	16770	16770	0
217	20240715	163600	508442340	16770	16770	16770	16770	0
218	20240715	163500	508442340	16770	16770	16770	16770	0
219	20240715	163400	508442340	16770	16770	16770	16770	0
220	20240715	163300	508442340	16770	16770	16770	16770	0
221	20240715	163200	508442340	16770	16770	16770	16770	0
222	20240715	163100	508442340	16770	16770	16770	16770	0
223	20240715	163000	508442340	16770	16770	16770	16770	0
224	20240715	162900	508442340	16770	16770	16770	16770	0
225	20240715	162800	508442340	16770	16770	16770	16770	0
226	20240715	162700	508442340	16770	16770	16770	16770	0
227	20240715	162600	508442340	16770	16770	16770	16770	0
228	20240715	162500	508442340	16770	16770	16770	16770	0
229	20240715	162400	508442340	16770	16770	16770	16770	0
230	20240715	162300	508442340	16770	16770	16770	16770	0
231	20240715	162200	508442340	16770	16770	16770	16770	0
232	20240715	162100	508442340	16770	16770	16770	16770	0
233	20240715	162000	508442340	16770	16770	16770	16770	0
234	20240715	161900	508442340	16770	16770	16770	16770	0
235	20240715	161800	508442340	16770	16770	16770	16770	0
236	20240715	161700	508442340	16770	16770	16770	16770	0
237	20240715	161600	508442340	16770	16770	16770	16770	0
238	20240715	161500	508442340	16770	16770	16770	16770	0
239	20240715	161400	508442340	16770	16770	16770	16770	0
240	20240715	161300	508442340	16770	16770	16770	16770	0
241	20240715	161200	508442340	16770	16770	16770	16770	0
242	20240715	161100	508442340	16770	16770	16770	16770	1571
243	20240715	161000	508442340	16770	16770	16770	16770	0
244	20240715	160900	508442340	16770	16770	16770	16770	0
245	20240715	160800	508442340	16770	16770	16770	16770	0
246	20240715	160700	508442340	16770	16770	16770	16770	0
247	20240715	160600	508442340	16770	16770	16770	16770	0
248	20240715	160500	508442340	16770	16770	16770	16770	0
249	20240715	160400	508442340	16770	16770	16770	16770	0
250	20240715	160300	508442340	16770	16770	16770	16770	0
251	20240715	160200	508442340	16770	16770	16770	16770	0
252	20240715	160100	508442340	16770	16770	16770	16770	0
253	20240715	160000	508442340	16770	16770	16770	16770	0
254	20240715	155900	508442340	16770	16770	16770	16770	0
255	20240715	155800	508442340	16770	16770	16770	16770	0
256	20240715	155700	508442340	16770	16770	16770	16770	0
257	20240715	155600	508442340	16770	16770	16770	16770	0
258	20240715	155500	508442340	16770	16770	16770	16770	0
259	20240715	155400	508442340	16770	16770	16770	16770	0
260	20240715	155300	508442340	16770	16770	16770	16770	0
261	20240715	155200	508442340	16770	16770	16770	16770	0
262	20240715	155100	508442340	16770	16770	16770	16770	0
263	20240715	155000	508442340	16770	16770	16770	16770	0
264	20240715	154900	508442340	16770	16770	16770	16770	0
265	20240715	154800	508442340	16770	16770	16770	16770	0
266	20240715	154700	508442340	16770	16770	16770	16770	0
267	20240715	154600	508442340	16770	16770	16770	16770	0
268	20240715	154500	508442340	16770	16770	16770	16770	0
269	20240715	154400	508442340	16770	16770	16770	16770	0
270	20240715	154300	508442340	16770	16770	16770	16770	0
271	20240715	154200	508442340	16770	16770	16770	16770	0
272	20240715	154100	508442340	16770	16770	16770	16770	1571
273	20240715	154000	508442340	16770	16770	16770	16770	0
274	20240715	153900	508442340	16770	16770	16770	16770	0
275	20240715	153800	508442340	16770	16770	16770	16770	0
276	20240715	153700	508442340	16770	16770	16770	16770	0
277	20240715	153600	508442340	16770	16770	16770	16770	0
278	20240715	153500	508442340	16770	16770	16770	16770	0
279	20240715	153400	508442340	16770	16770	16770	16770	0
280	20240715	153300	508442340	16770	16770	16770	16770	0
281	20240715	153200	508442340	16770	16770	16770	16770	0
282	20240715	153100	508442340	16770	16770	16770	16770	0
283	20240715	153000	508442340	16770	16770	16770	16770	1571
284	20240715	152900	482096670	16800	16800	16800	16800	0
285	20240715	152800	482096670	16800	16800	16800	16800	0
286	20240715	152700	482096670	16800	16800	16800	16800	0
287	20240715	152600	482096670	16800	16800	16800	16800	0
288	20240715	152500	482096670	16800	16800	16800	16800	0
289	20240715	152400	482096670	16800	16800	16800	16800	0
290	20240715	152300	482096670	16800	16800	16800	16800	0
291	20240715	152200	482096670	16800	16800	16800	16800	0
292	20240715	152100	482096670	16800	16800	16800	16800	0
293	20240715	152000	482096670	16800	16800	16800	16800	0
294	20240715	151900	482096670	16800	16800	16800	16800	21
295	20240715	151800	481743870	16800	16800	16800	16800	0
296	20240715	151700	481743870	16800	16780	16800	16780	42
297	20240715	151600	481038890	16800	16780	16800	16780	37
298	20240715	151500	480418010	16780	16790	16800	16780	1228
299	20240715	151400	459809790	16790	16790	16790	16790	46
300	20240715	151300	459037450	16790	16790	16790	16790	103
301	20240715	151200	457308080	16790	16790	16790	16790	44
302	20240715	151100	456569320	16790	16790	16790	16790	31
303	20240715	151000	456048830	16790	16790	16790	16790	54
304	20240715	150900	455142170	16790	16800	16800	16790	50
305	20240715	150800	454302400	16800	16790	16800	16790	60
306	20240715	150700	453294630	16790	16790	16790	16790	23
307	20240715	150600	452908460	16790	16790	16790	16790	46
308	20240715	150500	452136120	16800	16800	16810	16790	48
309	20240715	150400	451329730	16810	16800	16810	16800	33
310	20240715	150300	450775230	16810	16810	16810	16810	24
311	20240715	150200	450371790	16810	16810	16810	16810	31
312	20240715	150100	449850680	16800	16800	16800	16800	46
313	20240715	150000	449077880	16800	16800	16820	16800	40
314	20240715	145900	448405840	16790	16810	16810	16790	36
315	20240715	145800	447800940	16810	16810	16810	16810	31
316	20240715	145700	447279830	16810	16800	16810	16800	45
317	20240715	145600	446523610	16800	16800	16800	16800	23
318	20240715	145500	446137210	16800	16800	16800	16800	44
319	20240715	145400	445398010	16800	16850	16850	16800	122
320	20240715	145300	443343410	16850	16800	16850	16800	334
321	20240715	145200	437717810	16800	16800	16800	16800	22
322	20240715	145100	437348210	16790	16780	16800	16780	153
323	20240715	145000	434778570	16780	16780	16780	16780	23
324	20240715	144900	434392630	16790	16790	16790	16780	130
325	20240715	144800	432210160	16790	16790	16790	16790	45
326	20240715	144700	431454610	16790	16790	16790	16790	31
327	20240715	144600	430934120	16790	16790	16790	16790	53
328	20240715	144500	430044250	16790	16790	16790	16790	23
329	20240715	144400	429658080	16790	16790	16790	16790	54
330	20240715	144300	428751420	16790	16790	16790	16790	23
331	20240715	144200	428365250	16790	16790	16790	16790	53
332	20240715	144100	427475380	16780	16790	16790	16780	31
333	20240715	144000	426955120	16780	16780	16780	16780	81
334	20240715	143900	425595940	16790	16780	16790	16780	30
335	20240715	143800	425092470	16780	16780	16790	16780	54
336	20240715	143700	424186270	16780	16780	16780	16780	23
337	20240715	143600	423800330	16790	16780	16790	16780	56
338	20240715	143500	422860160	16780	16790	16790	16780	928
339	20240715	143400	407288270	16780	16780	16780	16780	45
340	20240715	143300	406533170	16780	16790	16790	16780	27
341	20240715	143200	406080060	16790	16790	16790	16790	48
342	20240715	143100	405274140	16800	16780	16800	16780	34
343	20240715	143000	404703480	16780	16780	16780	16780	45
344	20240715	142900	403948380	16780	16780	16780	16780	23
345	20240715	142800	403562440	16780	16780	16780	16780	45
346	20240715	142700	402807340	16780	16790	16790	16780	23
347	20240715	142600	402421370	16790	16780	16790	16780	46
348	20240715	142500	401649260	16780	16790	16790	16780	30
349	20240715	142400	401145830	16790	16780	16790	16780	45
350	20240715	142300	400390510	16790	16790	16790	16790	23
351	20240715	142200	400004340	16780	16780	16780	16780	46
352	20240715	142100	399232460	16780	16830	16830	16780	27
353	20240715	142000	398778900	16780	16780	16830	16780	55
354	20240715	141900	397855500	16830	16780	16830	16780	23
355	20240715	141800	397469510	16780	16780	16780	16780	45
356	20240715	141700	396714410	16780	16780	16780	16780	23
357	20240715	141600	396328470	16780	16780	16780	16780	90
358	20240715	141500	394818270	16780	16780	16780	16780	30
359	20240715	141400	394314870	16780	16780	16780	16780	44
360	20240715	141300	393576550	16780	16780	16780	16780	42
361	20240715	141200	392871790	16790	16790	16790	16790	25
362	20240715	141100	392452040	16780	16800	16800	16780	31
363	20240715	141000	391931460	16780	16780	16780	16780	45
364	20240715	140900	391176360	16780	16790	16790	16780	46
365	20240715	140800	390404250	16780	16800	16800	16780	78
366	20240715	140700	389095120	16800	16790	16800	16790	80
367	20240715	140600	387751840	16790	16790	16790	16790	46
368	20240715	140500	386979500	16790	16800	16800	16790	29
369	20240715	140400	386492410	16790	16800	16800	16790	45
370	20240715	140300	385736640	16800	16800	16800	16790	36
371	20240715	140200	385132070	16790	16790	16790	16790	44
372	20240715	140100	384393310	16790	16790	16790	16790	30
373	20240715	140000	383889610	16790	16790	16790	16790	253
374	20240715	135900	379641740	16790	16800	16800	16790	25
375	20240715	135800	379221960	16790	16790	16790	16790	99
376	20240715	135700	377559750	16790	16790	16790	16790	22
377	20240715	135600	377190370	16790	16790	16790	16790	46
378	20240715	135500	376418030	16790	16790	16790	16790	23
379	20240715	135400	376031860	16790	16800	16800	16790	46
380	20240715	135300	375259210	16800	16800	16800	16800	22
381	20240715	135200	374889610	16800	16800	16800	16800	45
382	20240715	135100	374133610	16820	16800	16820	16790	51
383	20240715	135000	373276670	16790	16790	16790	16790	45
384	20240715	134900	372521120	16790	16790	16810	16790	233
385	20240715	134800	368609030	16800	16790	16800	16790	43
386	20240715	134700	367886860	16790	16790	16790	16790	34
387	20240715	134600	367316000	16800	16800	16800	16790	42
388	20240715	134500	366610690	16800	16790	16800	16790	31
389	20240715	134400	366090120	16790	16790	16790	16790	53
390	20240715	134300	365200250	16790	16790	16790	16790	22
391	20240715	134200	364830870	16790	16790	16790	16790	45
392	20240715	134100	364075320	16790	16800	16800	16790	22
393	20240715	134000	363705760	16800	16800	16800	16800	46
394	20240715	133900	362932960	16800	16800	16800	16800	23
395	20240715	133800	362546560	16800	16800	16800	16800	45
396	20240715	133700	361790560	16800	16800	16800	16800	23
397	20240715	133600	361404160	16800	16800	16800	16790	442
398	20240715	133500	353982540	16790	16790	16790	16790	45
399	20240715	133400	353226990	16790	16790	16800	16790	53
400	20240715	133300	352337050	16790	16800	16800	16790	23
401	20240715	133200	351950740	16800	16800	16800	16800	54
402	20240715	133100	351043540	16800	16800	16800	16800	29
403	20240715	133000	350556340	16800	16800	16810	16800	47
404	20240715	132900	349766730	16800	16800	16800	16800	30
405	20240715	132800	349262730	16800	16800	16810	16800	122
406	20240715	132700	347213100	16800	16800	16800	16800	29
407	20240715	132600	346725900	16800	16800	16800	16800	245
408	20240715	132500	342609900	16800	16800	16800	16800	31
409	20240715	132400	342089100	16800	16810	16810	16800	78
410	20240715	132300	340778150	16810	16810	16810	16810	22
411	20240715	132200	340408330	16810	16810	16810	16800	53
412	20240715	132100	339517600	16800	16800	16810	16800	34
413	20240715	132000	338946390	16800	16800	16810	16800	57
414	20240715	131900	337988520	16800	16800	16800	16800	22
415	20240715	131800	337618920	16800	16810	16810	16800	49
416	20240715	131700	336795710	16810	16810	16810	16810	34
417	20240715	131600	336224170	16810	16810	16810	16810	41
418	20240715	131500	335534960	16810	16810	16810	16810	30
419	20240715	131400	335030660	16810	16810	16810	16810	52
420	20240715	131300	334156540	16810	16810	16810	16810	23
421	20240715	131200	333769910	16810	16810	16810	16810	45
422	20240715	131100	333013460	16810	16810	16810	16810	22
423	20240715	131000	332643640	16810	16820	16820	16810	53
424	20240715	130900	331752510	16810	16810	16810	16810	23
425	20240715	130800	331365880	16810	16810	16810	16810	45
426	20240715	130700	330609430	16810	16820	16830	16810	35
427	20240715	130600	330020910	16830	16820	16830	16820	52
428	20240715	130500	329146210	16820	16820	16820	16820	22
429	20240715	130400	328776170	16820	16820	16820	16820	46
430	20240715	130300	328002450	16830	16820	16840	16820	33
431	20240715	130200	327447260	16840	16830	16840	16830	10
432	20240715	130100	327278940	16830	16830	16830	16830	7
433	20240715	130000	327161130	16820	16820	16820	16820	7
434	20240715	125900	327043390	16820	16820	16820	16820	0
435	20240715	125800	327043390	16820	16820	16820	16820	8
436	20240715	125700	326908830	16830	16830	16830	16830	0
437	20240715	125600	326908830	16830	16830	16830	16830	8
438	20240715	125500	326774190	16830	16830	16830	16830	6
439	20240715	125400	326673210	16830	16830	16830	16830	1
440	20240715	125300	326656380	16820	16820	16820	16820	7
441	20240715	125200	326538640	16820	16820	16820	16820	0
442	20240715	125100	326538640	16820	16820	16820	16820	8
443	20240715	125000	326404080	16830	16830	16830	16830	0
444	20240715	124900	326404080	16830	16830	16830	16830	5
445	20240715	124800	326319930	16830	16830	16830	16830	4
446	20240715	124700	326252610	16820	16820	16820	16820	7
447	20240715	124600	326134870	16810	16810	16810	16810	7
448	20240715	124500	326017200	16820	16820	16820	16820	1
449	20240715	124400	326000380	16830	16820	16830	16820	10
450	20240715	124300	325832150	16820	16820	16820	16820	0
451	20240715	124200	325832150	16820	16820	16820	16820	8
452	20240715	124100	325697590	16810	16810	16810	16810	8
453	20240715	124000	325563110	16810	16810	16810	16810	0
454	20240715	123900	325563110	16810	16810	16810	16810	7
455	20240715	123800	325445440	16810	16810	16810	16810	49
456	20240715	123700	324621750	16810	16820	16820	16810	103
457	20240715	123600	322889750	16820	16820	16820	16820	17
458	20240715	123500	322603810	16820	16820	16820	16820	0
459	20240715	123400	322603810	16820	16820	16820	16820	4
460	20240715	123300	322536530	16810	16810	16810	16810	7
461	20240715	123200	322418860	16810	16810	16810	16810	0
462	20240715	123100	322418860	16810	16810	16810	16810	8
463	20240715	123000	322284380	16810	16810	16810	16810	0
464	20240715	122900	322284380	16810	16810	16810	16810	17
465	20240715	122800	321998610	16810	16810	16810	16810	0
466	20240715	122700	321998610	16810	16820	16820	16810	9
467	20240715	122600	321847310	16810	16810	16810	16810	7
468	20240715	122500	321729640	16810	16810	16810	16810	7
469	20240715	122400	321611970	16820	16830	16830	16820	4
470	20240715	122300	321544680	16820	16820	16820	16820	6
471	20240715	122200	321443760	16820	16810	16820	16810	13
472	20240715	122100	321225170	16810	16810	16810	16810	8
473	20240715	122000	321090690	16810	16810	16810	16810	0
474	20240715	121900	321090690	16810	16810	16810	16810	7
475	20240715	121800	320973020	16810	16810	16810	16810	0
476	20240715	121700	320973020	16810	16810	16810	16810	8
477	20240715	121600	320838540	16810	16810	16810	16810	28
478	20240715	121500	320367860	16810	16810	16810	16810	0
479	20240715	121400	320367860	16810	16810	16810	16810	0
480	20240715	121300	320367860	16810	16810	16810	16810	0
481	20240715	121200	320367860	16810	16810	16810	16810	0
482	20240715	121100	320367860	16810	16810	16810	16810	0
483	20240715	121000	320367860	16810	16810	16810	16810	24
484	20240715	120900	319964420	16820	16810	16820	16810	14
485	20240715	120800	319729010	16820	16820	16820	16820	0
486	20240715	120700	319729010	16820	16820	16820	16820	0
487	20240715	120600	319729010	16820	16820	16820	16820	6
488	20240715	120500	319628090	16810	16820	16820	16810	12
489	20240715	120400	319426320	16810	16810	16810	16810	0
490	20240715	120300	319426320	16810	16810	16810	16810	8
491	20240715	120200	319291840	16810	16810	16810	16810	7
492	20240715	120100	319174170	16810	16810	16810	16810	0
493	20240715	120000	319174170	16810	16810	16810	16810	14
494	20240715	115900	318938830	16800	16800	16800	16800	0
495	20240715	115800	318938830	16800	16800	16800	16800	13
496	20240715	115700	318720430	16800	16800	16800	16800	8
497	20240715	115600	318586030	16810	16810	16810	16810	2
498	20240715	115500	318552410	16800	16800	16800	16800	7
499	20240715	115400	318434810	16800	16800	16800	16800	0
500	20240715	115300	318434810	16800	16800	16800	16800	0
501	20240715	115200	318434810	16800	16810	16810	16800	235
502	20240715	115100	314486790	16800	16800	16800	16800	0
503	20240715	115000	314486790	16800	16800	16800	16800	0
504	20240715	114900	314486790	16800	16800	16800	16800	0
505	20240715	114800	314486790	16800	16830	16830	16800	3000
506	20240715	114700	264065820	16840	16840	16840	16840	0
507	20240715	114600	264065820	16840	16840	16840	16840	8
508	20240715	114500	263931100	16850	16840	16850	16830	16
509	20240715	114400	263661710	16830	16830	16830	16830	0
510	20240715	114300	263661710	16830	16830	16830	16830	8
511	20240715	114200	263527070	16830	16830	16830	16830	0
512	20240715	114100	263527070	16830	16830	16830	16830	7
513	20240715	114000	263409260	16830	16830	16830	16830	8
514	20240715	113900	263274620	16830	16830	16830	16830	0
515	20240715	113800	263274620	16830	16830	16830	16830	7
516	20240715	113700	263156810	16830	16830	16830	16830	0
517	20240715	113600	263156810	16830	16830	16830	16830	8
518	20240715	113500	263022170	16830	16830	16830	16830	0
519	20240715	113400	263022170	16830	16830	16830	16830	0
520	20240715	113300	263022170	16830	16820	16830	16820	19
521	20240715	113200	262702550	16830	16830	16830	16830	3
522	20240715	113100	262652060	16840	16840	16840	16840	0
523	20240715	113000	262652060	16840	16840	16840	16840	23
524	20240715	112900	262264740	16840	16840	16840	16840	8
525	20240715	112800	262130020	16840	16840	16840	16840	10
526	20240715	112700	261961620	16850	16850	16850	16850	1
527	20240715	112600	261944770	16840	16840	16840	16840	8
528	20240715	112500	261810050	16850	16830	16850	16830	2645
529	20240715	112400	217267640	16830	16830	16830	16830	5
530	20240715	112300	217183490	16830	16830	16830	16830	12
531	20240715	112200	216981530	16830	16830	16830	16830	73
532	20240715	112100	215752940	16830	16820	16830	16820	8
533	20240715	112000	215618370	16820	16820	16820	16820	0
534	20240715	111900	215618370	16820	16820	16820	16820	8
535	20240715	111800	215483810	16820	16820	16820	16820	0
536	20240715	111700	215483810	16820	16830	16830	16820	10
537	20240715	111600	215315580	16820	16820	16820	16820	8
538	20240715	111500	215181020	16830	16830	16830	16830	0
539	20240715	111400	215181020	16830	16820	16830	16820	18
540	20240715	111300	214878150	16830	16820	16830	16820	80
541	20240715	111200	213532540	16830	16820	16830	16820	10
542	20240715	111100	213364310	16800	16800	16800	16800	0
543	20240715	111000	213364310	16800	16810	16810	16800	108
544	20240715	110900	211549860	16800	16820	16820	16800	592
545	20240715	110800	201600790	16820	16820	16820	16820	159
546	20240715	110700	198926410	16820	16820	16820	16820	7
547	20240715	110600	198808670	16830	16830	16830	16830	4
548	20240715	110500	198741350	16820	16820	16820	16820	15
549	20240715	110400	198489050	16820	16820	16820	16820	0
550	20240715	110300	198489050	16820	16820	16820	16820	0
551	20240715	110200	198489050	16820	16820	16820	16820	127
552	20240715	110100	196352910	16830	16830	16830	16830	1
553	20240715	110000	196336080	16830	16820	16830	16820	8
554	20240715	105900	196201510	16830	16820	16830	16820	43
555	20240715	105800	195477900	16830	16830	16830	16830	0
556	20240715	105700	195477900	16830	16830	16830	16830	0
557	20240715	105600	195477900	16830	16830	16830	16830	10
558	20240715	105500	195309600	16820	16820	16820	16810	59
559	20240715	105400	194317300	16820	16820	16820	16820	10
560	20240715	105300	194149100	16820	16820	16820	16820	10
561	20240715	105200	193980900	16820	16820	16820	16820	6
562	20240715	105100	193879980	16820	16820	16820	16820	2
563	20240715	105000	193846340	16820	16820	16820	16820	10
564	20240715	104900	193678140	16810	16810	16810	16810	95
565	20240715	104800	192081190	16830	16830	16830	16830	1
566	20240715	104700	192064360	16830	16830	16830	16830	4
567	20240715	104600	191997040	16830	16830	16830	16830	7
568	20240715	104500	191879230	16830	16830	16830	16830	1
569	20240715	104400	191862400	16810	16810	16810	16810	56
570	20240715	104300	190921040	16830	16830	16830	16830	65
571	20240715	104200	189827090	16830	16830	16830	16830	5
572	20240715	104100	189742940	16830	16830	16830	16830	3
573	20240715	104000	189692450	16830	16830	16830	16830	7
574	20240715	103900	189574640	16830	16830	16830	16830	10
575	20240715	103800	189406340	16830	16830	16830	16830	10
576	20240715	103700	189238040	16800	16800	16800	16800	0
577	20240715	103600	189238040	16800	16800	16800	16800	0
578	20240715	103500	189238040	16800	16800	16800	16790	781
579	20240715	103400	176120330	16800	16830	16830	16800	6132
580	20240715	103300	73031750	16830	16840	16840	16830	10
581	20240715	103200	72863420	16840	16840	16840	16840	299
582	20240715	103100	67828260	16830	16830	16830	16830	8
583	20240715	103000	67693620	16830	16830	16830	16830	7
584	20240715	102900	67575810	16840	16840	16840	16840	56
585	20240715	102800	66632770	16830	16830	16830	16830	8
586	20240715	102700	66498130	16840	16840	16840	16840	0
587	20240715	102600	66498130	16840	16850	16850	16840	570
588	20240715	102500	56899320	16850	16850	16850	16850	32
589	20240715	102400	56360120	16840	16840	16840	16840	8
590	20240715	102300	56225400	16840	16840	16840	16840	102
591	20240715	102200	54507720	16850	16850	16850	16850	0
592	20240715	102100	54507720	16850	16840	16850	16840	9
593	20240715	102000	54356150	16850	16850	16850	16850	5
594	20240715	101900	54271900	16850	16840	16850	16840	171
595	20240715	101800	51390620	16850	16840	16850	16840	9
596	20240715	101700	51239050	16840	16840	16840	16840	0
597	20240715	101600	51239050	16840	16840	16840	16840	7
598	20240715	101500	51121170	16850	16850	16850	16850	8
599	20240715	101400	50986370	16840	16840	16840	16840	8
600	20240715	101300	50851650	16840	16840	16840	16840	0
601	20240715	101200	50851650	16840	16850	16850	16840	29
602	20240715	101100	50363270	16850	16840	16850	16840	9
603	20240715	101000	50211700	16850	16850	16850	16850	24
604	20240715	100900	49807300	16850	16840	16850	16840	12
605	20240715	100800	49605170	16850	16850	16850	16850	1
606	20240715	100700	49588320	16840	16850	16850	16840	35
607	20240715	100600	48998650	16840	16840	16840	16830	239
608	20240715	100500	44973960	16840	16840	16840	16840	24
609	20240715	100400	44569800	16840	16830	16840	16830	15
610	20240715	100300	44317280	16830	16830	16830	16830	0
611	20240715	100200	44317280	16830	16840	16840	16830	9
612	20240715	100100	44165790	16840	16840	16840	16840	5
613	20240715	100000	44081590	16830	16840	16840	16830	19
614	20240715	095900	43761810	16830	16840	16840	16830	68
615	20240715	095800	42616760	16830	16830	16830	16830	0
616	20240715	095700	42616760	16830	16830	16830	16830	8
617	20240715	095600	42482120	16830	16830	16830	16830	0
618	20240715	095500	42482120	16830	16840	16840	16830	12
619	20240715	095400	42280110	16830	16830	16830	16830	8
620	20240715	095300	42145470	16840	16840	16840	16840	1
621	20240715	095200	42128630	16830	16830	16830	16830	7
622	20240715	095100	42010820	16830	16830	16830	16830	0
623	20240715	095000	42010820	16830	16830	16830	16830	8
624	20240715	094900	41876180	16830	16830	16830	16830	7
625	20240715	094800	41758370	16830	16830	16830	16830	0
626	20240715	094700	41758370	16830	16830	16830	16830	8
627	20240715	094600	41623730	16840	16840	16840	16840	248
628	20240715	094500	37447410	16830	16840	16840	16830	8
629	20240715	094400	37312760	16840	16840	16840	16840	1
630	20240715	094300	37295920	16830	16830	16830	16830	0
631	20240715	094200	37295920	16830	16840	16840	16830	153
632	20240715	094100	34719810	16840	16840	16840	16840	8
633	20240715	094000	34585090	16830	16830	16830	16830	0
634	20240715	093900	34585090	16830	16830	16830	16830	2
635	20240715	093800	34551430	16830	16850	16850	16830	764
636	20240715	093700	21682340	16840	16840	16840	16840	8
637	20240715	093600	21547620	16850	16850	16850	16850	101
638	20240715	093500	19845770	16850	16850	16850	16850	39
639	20240715	093400	19188620	16850	16850	16850	16850	0
640	20240715	093300	19188620	16850	16850	16850	16850	21
641	20240715	093200	18834770	16850	16850	16850	16850	32
642	20240715	093100	18295570	16860	16860	16860	16860	1
643	20240715	093000	18278710	16850	16850	16850	16850	0
644	20240715	092900	18278710	16850	16850	16850	16850	84
645	20240715	092800	16863310	16860	16860	16860	16860	201
646	20240715	092700	13474450	16850	16850	16850	16850	49
647	20240715	092600	12648800	16840	16840	16840	16840	0
648	20240715	092500	12648800	16840	16840	16840	16840	45
649	20240715	092400	11891000	16840	16830	16840	16830	17
650	20240715	092300	11604820	16840	16840	16840	16840	54
651	20240715	092200	10695460	16840	16840	16840	16840	4
652	20240715	092100	10628100	16850	16850	16850	16850	0
653	20240715	092000	10628100	16850	16850	16850	16850	58
654	20240715	091900	9650800	16850	16860	16860	16850	8
655	20240715	091800	9515960	16850	16850	16850	16850	0
656	20240715	091700	9515960	16850	16850	16850	16850	8
657	20240715	091600	9381160	16850	16850	16850	16850	0
658	20240715	091500	9381160	16850	16850	16850	16850	10
659	20240715	091400	9212660	16840	16840	16840	16840	0
660	20240715	091300	9212660	16840	16840	16840	16840	100
661	20240715	091200	7528660	16850	16840	16850	16810	102
662	20240715	091100	5812680	16850	16850	16850	16850	3
663	20240715	091000	5762130	16850	16850	16850	16850	7
664	20240715	090900	5644180	16850	16870	16870	16850	38
665	20240715	090800	5003160	16870	16870	16870	16870	64
666	20240715	090700	3923480	16870	16870	16870	16860	26
667	20240715	090600	3484880	16880	16880	16880	16880	0
668	20240715	090500	3484880	16880	16890	16890	16880	4
669	20240715	090400	3417350	16880	16880	16880	16880	1
670	20240715	090300	3400470	16880	16930	16930	16880	18
671	20240715	090200	3096230	16930	16880	16930	16830	29
672	20240715	090100	2607140	16880	16880	16880	16880	1
673	20240715	090000	2590260	16890	17000	17000	16890	153