KissMeData/094280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201000	368811840	13640	13640	13640	13640	381
3	20240705	200900	368811840	13640	13640	13640	13640	0
4	20240705	200800	368811840	13640	13640	13640	13640	0
5	20240705	200700	368811840	13640	13640	13640	13640	0
6	20240705	200600	368811840	13640	13640	13640	13640	0
7	20240705	200500	368811840	13640	13640	13640	13640	0
8	20240705	200400	368811840	13640	13640	13640	13640	0
9	20240705	200300	368811840	13640	13640	13640	13640	0
10	20240705	200200	368811840	13640	13640	13640	13640	0
11	20240705	200100	368811840	13640	13640	13640	13640	0
12	20240705	200000	368811840	13640	13640	13640	13640	0
13	20240705	195900	368811840	13640	13640	13640	13640	0
14	20240705	195800	368811840	13640	13640	13640	13640	0
15	20240705	195700	368811840	13640	13640	13640	13640	0
16	20240705	195600	368811840	13640	13640	13640	13640	0
17	20240705	195500	368811840	13640	13640	13640	13640	0
18	20240705	195400	368811840	13640	13640	13640	13640	0
19	20240705	195300	368811840	13640	13640	13640	13640	0
20	20240705	195200	368811840	13640	13640	13640	13640	0
21	20240705	195100	368811840	13640	13640	13640	13640	0
22	20240705	195000	368811840	13640	13640	13640	13640	0
23	20240705	194900	368811840	13640	13640	13640	13640	0
24	20240705	194800	368811840	13640	13640	13640	13640	0
25	20240705	194700	368811840	13640	13640	13640	13640	0
26	20240705	194600	368811840	13640	13640	13640	13640	0
27	20240705	194500	368811840	13640	13640	13640	13640	0
28	20240705	194400	368811840	13640	13640	13640	13640	0
29	20240705	194300	368811840	13640	13640	13640	13640	0
30	20240705	194200	368811840	13640	13640	13640	13640	0
31	20240705	194100	368811840	13640	13640	13640	13640	0
32	20240705	194000	368811840	13640	13640	13640	13640	381
33	20240705	193900	368811840	13640	13640	13640	13640	0
34	20240705	193800	368811840	13640	13640	13640	13640	0
35	20240705	193700	368811840	13640	13640	13640	13640	0
36	20240705	193600	368811840	13640	13640	13640	13640	0
37	20240705	193500	368811840	13640	13640	13640	13640	0
38	20240705	193400	368811840	13640	13640	13640	13640	0
39	20240705	193300	368811840	13640	13640	13640	13640	0
40	20240705	193200	368811840	13640	13640	13640	13640	0
41	20240705	193100	368811840	13640	13640	13640	13640	0
42	20240705	193000	368811840	13640	13640	13640	13640	0
43	20240705	192900	368811840	13640	13640	13640	13640	0
44	20240705	192800	368811840	13640	13640	13640	13640	0
45	20240705	192700	368811840	13640	13640	13640	13640	0
46	20240705	192600	368811840	13640	13640	13640	13640	0
47	20240705	192500	368811840	13640	13640	13640	13640	0
48	20240705	192400	368811840	13640	13640	13640	13640	0
49	20240705	192300	368811840	13640	13640	13640	13640	0
50	20240705	192200	368811840	13640	13640	13640	13640	0
51	20240705	192100	368811840	13640	13640	13640	13640	0
52	20240705	192000	368811840	13640	13640	13640	13640	0
53	20240705	191900	368811840	13640	13640	13640	13640	0
54	20240705	191800	368811840	13640	13640	13640	13640	0
55	20240705	191700	368811840	13640	13640	13640	13640	0
56	20240705	191600	368811840	13640	13640	13640	13640	0
57	20240705	191500	368811840	13640	13640	13640	13640	0
58	20240705	191400	368811840	13640	13640	13640	13640	0
59	20240705	191300	368811840	13640	13640	13640	13640	0
60	20240705	191200	368811840	13640	13640	13640	13640	0
61	20240705	191100	368811840	13640	13640	13640	13640	0
62	20240705	191000	368811840	13640	13640	13640	13640	381
63	20240705	190900	368811840	13640	13640	13640	13640	0
64	20240705	190800	368811840	13640	13640	13640	13640	0
65	20240705	190700	368811840	13640	13640	13640	13640	0
66	20240705	190600	368811840	13640	13640	13640	13640	0
67	20240705	190500	368811840	13640	13640	13640	13640	0
68	20240705	190400	368811840	13640	13640	13640	13640	0
69	20240705	190300	368811840	13640	13640	13640	13640	0
70	20240705	190200	368811840	13640	13640	13640	13640	0
71	20240705	190100	368811840	13640	13640	13640	13640	0
72	20240705	190000	368811840	13640	13640	13640	13640	0
73	20240705	185900	368811840	13640	13640	13640	13640	0
74	20240705	185800	368811840	13640	13640	13640	13640	0
75	20240705	185700	368811840	13640	13640	13640	13640	0
76	20240705	185600	368811840	13640	13640	13640	13640	0
77	20240705	185500	368811840	13640	13640	13640	13640	0
78	20240705	185400	368811840	13640	13640	13640	13640	0
79	20240705	185300	368811840	13640	13640	13640	13640	0
80	20240705	185200	368811840	13640	13640	13640	13640	0
81	20240705	185100	368811840	13640	13640	13640	13640	0
82	20240705	185000	368811840	13640	13640	13640	13640	0
83	20240705	184900	368811840	13640	13640	13640	13640	0
84	20240705	184800	368811840	13640	13640	13640	13640	0
85	20240705	184700	368811840	13640	13640	13640	13640	0
86	20240705	184600	368811840	13640	13640	13640	13640	0
87	20240705	184500	368811840	13640	13640	13640	13640	0
88	20240705	184400	368811840	13640	13640	13640	13640	0
89	20240705	184300	368811840	13640	13640	13640	13640	0
90	20240705	184200	368811840	13640	13640	13640	13640	0
91	20240705	184100	368811840	13640	13640	13640	13640	0
92	20240705	184000	368811840	13640	13640	13640	13640	381
93	20240705	183900	368811840	13640	13640	13640	13640	0
94	20240705	183800	368811840	13640	13640	13640	13640	0
95	20240705	183700	368811840	13640	13640	13640	13640	0
96	20240705	183600	368811840	13640	13640	13640	13640	0
97	20240705	183500	368811840	13640	13640	13640	13640	0
98	20240705	183400	368811840	13640	13640	13640	13640	0
99	20240705	183300	368811840	13640	13640	13640	13640	0
100	20240705	183200	368811840	13640	13640	13640	13640	0
101	20240705	183100	368811840	13640	13640	13640	13640	0
102	20240705	183000	368811840	13640	13640	13640	13640	0
103	20240705	182900	368811840	13640	13640	13640	13640	0
104	20240705	182800	368811840	13640	13640	13640	13640	0
105	20240705	182700	368811840	13640	13640	13640	13640	0
106	20240705	182600	368811840	13640	13640	13640	13640	0
107	20240705	182500	368811840	13640	13640	13640	13640	0
108	20240705	182400	368811840	13640	13640	13640	13640	0
109	20240705	182300	368811840	13640	13640	13640	13640	0
110	20240705	182200	368811840	13640	13640	13640	13640	0
111	20240705	182100	368811840	13640	13640	13640	13640	0
112	20240705	182000	368811840	13640	13640	13640	13640	0
113	20240705	181900	368811840	13640	13640	13640	13640	0
114	20240705	181800	368811840	13640	13640	13640	13640	0
115	20240705	181700	368811840	13640	13640	13640	13640	0
116	20240705	181600	368811840	13640	13640	13640	13640	0
117	20240705	181500	368811840	13640	13640	13640	13640	0
118	20240705	181400	368811840	13640	13640	13640	13640	0
119	20240705	181300	368811840	13640	13640	13640	13640	0
120	20240705	181200	368811840	13640	13640	13640	13640	0
121	20240705	181100	368811840	13640	13640	13640	13640	0
122	20240705	181000	368811840	13640	13640	13640	13640	381
123	20240705	180900	368811840	13640	13640	13640	13640	0
124	20240705	180800	368811840	13640	13640	13640	13640	0
125	20240705	180700	368811840	13640	13640	13640	13640	0
126	20240705	180600	368811840	13640	13640	13640	13640	0
127	20240705	180500	368811840	13640	13640	13640	13640	0
128	20240705	180400	368811840	13640	13640	13640	13640	0
129	20240705	180300	368811840	13640	13640	13640	13640	0
130	20240705	180200	368811840	13640	13640	13640	13640	0
131	20240705	180100	368811840	13640	13640	13640	13640	0
132	20240705	180000	368811840	13640	13640	13640	13640	0
133	20240705	175900	368811840	13640	13640	13640	13640	0
134	20240705	175800	368811840	13640	13640	13640	13640	0
135	20240705	175700	368811840	13640	13640	13640	13640	0
136	20240705	175600	368811840	13640	13640	13640	13640	0
137	20240705	175500	368811840	13640	13640	13640	13640	0
138	20240705	175400	368811840	13640	13640	13640	13640	0
139	20240705	175300	368811840	13640	13640	13640	13640	0
140	20240705	175200	368811840	13640	13640	13640	13640	0
141	20240705	175100	368811840	13640	13640	13640	13640	0
142	20240705	175000	368811840	13640	13640	13640	13640	0
143	20240705	174900	368811840	13640	13640	13640	13640	0
144	20240705	174800	368811840	13640	13640	13640	13640	0
145	20240705	174700	368811840	13640	13640	13640	13640	0
146	20240705	174600	368811840	13640	13640	13640	13640	0
147	20240705	174500	368811840	13640	13640	13640	13640	0
148	20240705	174400	368811840	13640	13640	13640	13640	0
149	20240705	174300	368811840	13640	13640	13640	13640	0
150	20240705	174200	368811840	13640	13640	13640	13640	0
151	20240705	174100	368811840	13640	13640	13640	13640	0
152	20240705	174000	368811840	13640	13640	13640	13640	381
153	20240705	173900	368811840	13640	13640	13640	13640	0
154	20240705	173800	368811840	13640	13640	13640	13640	0
155	20240705	173700	368811840	13640	13640	13640	13640	0
156	20240705	173600	368811840	13640	13640	13640	13640	0
157	20240705	173500	368811840	13640	13640	13640	13640	0
158	20240705	173400	368811840	13640	13640	13640	13640	0
159	20240705	173300	368811840	13640	13640	13640	13640	0
160	20240705	173200	368811840	13640	13640	13640	13640	0
161	20240705	173100	368811840	13640	13640	13640	13640	0
162	20240705	173000	368811840	13640	13640	13640	13640	0
163	20240705	172900	368811840	13640	13640	13640	13640	0
164	20240705	172800	368811840	13640	13640	13640	13640	0
165	20240705	172700	368811840	13640	13640	13640	13640	0
166	20240705	172600	368811840	13640	13640	13640	13640	0
167	20240705	172500	368811840	13640	13640	13640	13640	0
168	20240705	172400	368811840	13640	13640	13640	13640	0
169	20240705	172300	368811840	13640	13640	13640	13640	0
170	20240705	172200	368811840	13640	13640	13640	13640	0
171	20240705	172100	368811840	13640	13640	13640	13640	0
172	20240705	172000	368811840	13640	13640	13640	13640	0
173	20240705	171900	368811840	13640	13640	13640	13640	0
174	20240705	171800	368811840	13640	13640	13640	13640	0
175	20240705	171700	368811840	13640	13640	13640	13640	0
176	20240705	171600	368811840	13640	13640	13640	13640	0
177	20240705	171500	368811840	13640	13640	13640	13640	0
178	20240705	171400	368811840	13640	13640	13640	13640	0
179	20240705	171300	368811840	13640	13640	13640	13640	0
180	20240705	171200	368811840	13640	13640	13640	13640	0
181	20240705	171100	368811840	13640	13640	13640	13640	0
182	20240705	171000	368811840	13640	13640	13640	13640	381
183	20240705	170900	368811840	13640	13640	13640	13640	0
184	20240705	170800	368811840	13640	13640	13640	13640	0
185	20240705	170700	368811840	13640	13640	13640	13640	0
186	20240705	170600	368811840	13640	13640	13640	13640	0
187	20240705	170500	368811840	13640	13640	13640	13640	0
188	20240705	170400	368811840	13640	13640	13640	13640	0
189	20240705	170300	368811840	13640	13640	13640	13640	0
190	20240705	170200	368811840	13640	13640	13640	13640	0
191	20240705	170100	368811840	13640	13640	13640	13640	0
192	20240705	170000	368811840	13640	13640	13640	13640	0
193	20240705	165900	368811840	13640	13640	13640	13640	0
194	20240705	165800	368811840	13640	13640	13640	13640	0
195	20240705	165700	368811840	13640	13640	13640	13640	0
196	20240705	165600	368811840	13640	13640	13640	13640	0
197	20240705	165500	368811840	13640	13640	13640	13640	0
198	20240705	165400	368811840	13640	13640	13640	13640	0
199	20240705	165300	368811840	13640	13640	13640	13640	0
200	20240705	165200	368811840	13640	13640	13640	13640	0
201	20240705	165100	368811840	13640	13640	13640	13640	0
202	20240705	165000	368811840	13640	13640	13640	13640	0
203	20240705	164900	368811840	13640	13640	13640	13640	0
204	20240705	164800	368811840	13640	13640	13640	13640	0
205	20240705	164700	368811840	13640	13640	13640	13640	0
206	20240705	164600	368811840	13640	13640	13640	13640	0
207	20240705	164500	368811840	13640	13640	13640	13640	0
208	20240705	164400	368811840	13640	13640	13640	13640	0
209	20240705	164300	368811840	13640	13640	13640	13640	0
210	20240705	164200	368811840	13640	13640	13640	13640	0
211	20240705	164100	368811840	13640	13640	13640	13640	0
212	20240705	164000	368811840	13640	13640	13640	13640	381
213	20240705	163900	368811840	13640	13640	13640	13640	0
214	20240705	163800	368811840	13640	13640	13640	13640	0
215	20240705	163700	368811840	13640	13640	13640	13640	0
216	20240705	163600	368811840	13640	13640	13640	13640	0
217	20240705	163500	368811840	13640	13640	13640	13640	0
218	20240705	163400	368811840	13640	13640	13640	13640	0
219	20240705	163300	368811840	13640	13640	13640	13640	0
220	20240705	163200	368811840	13640	13640	13640	13640	0
221	20240705	163100	368811840	13640	13640	13640	13640	0
222	20240705	163000	368811840	13640	13640	13640	13640	0
223	20240705	162900	368811840	13640	13640	13640	13640	0
224	20240705	162800	368811840	13640	13640	13640	13640	0
225	20240705	162700	368811840	13640	13640	13640	13640	0
226	20240705	162600	368811840	13640	13640	13640	13640	0
227	20240705	162500	368811840	13640	13640	13640	13640	0
228	20240705	162400	368811840	13640	13640	13640	13640	0
229	20240705	162300	368811840	13640	13640	13640	13640	0
230	20240705	162200	368811840	13640	13640	13640	13640	0
231	20240705	162100	368811840	13640	13640	13640	13640	0
232	20240705	162000	368811840	13640	13640	13640	13640	0
233	20240705	161900	368811840	13640	13640	13640	13640	0
234	20240705	161800	368811840	13640	13640	13640	13640	0
235	20240705	161700	368811840	13640	13640	13640	13640	0
236	20240705	161600	368811840	13640	13640	13640	13640	0
237	20240705	161500	368811840	13640	13640	13640	13640	0
238	20240705	161400	368811840	13640	13640	13640	13640	0
239	20240705	161300	368811840	13640	13640	13640	13640	0
240	20240705	161200	368811840	13640	13640	13640	13640	0
241	20240705	161100	368811840	13640	13640	13640	13640	0
242	20240705	161000	368811840	13640	13640	13640	13640	381
243	20240705	160900	368811840	13640	13640	13640	13640	0
244	20240705	160800	368811840	13640	13640	13640	13640	0
245	20240705	160700	368811840	13640	13640	13640	13640	0
246	20240705	160600	368811840	13640	13640	13640	13640	0
247	20240705	160500	368811840	13640	13640	13640	13640	0
248	20240705	160400	368811840	13640	13640	13640	13640	0
249	20240705	160300	368811840	13640	13640	13640	13640	0
250	20240705	160200	368811840	13640	13640	13640	13640	0
251	20240705	160100	368811840	13640	13640	13640	13640	0
252	20240705	160000	368811840	13640	13640	13640	13640	0
253	20240705	155900	368811840	13640	13640	13640	13640	0
254	20240705	155800	368811840	13640	13640	13640	13640	0
255	20240705	155700	368811840	13640	13640	13640	13640	0
256	20240705	155600	368811840	13640	13640	13640	13640	0
257	20240705	155500	368811840	13640	13640	13640	13640	0
258	20240705	155400	368811840	13640	13640	13640	13640	0
259	20240705	155300	368811840	13640	13640	13640	13640	0
260	20240705	155200	368811840	13640	13640	13640	13640	0
261	20240705	155100	368811840	13640	13640	13640	13640	0
262	20240705	155000	368811840	13640	13640	13640	13640	0
263	20240705	154900	368811840	13640	13640	13640	13640	0
264	20240705	154800	368811840	13640	13640	13640	13640	0
265	20240705	154700	368811840	13640	13640	13640	13640	0
266	20240705	154600	368811840	13640	13640	13640	13640	0
267	20240705	154500	368811840	13640	13640	13640	13640	0
268	20240705	154400	368811840	13640	13640	13640	13640	0
269	20240705	154300	368811840	13640	13640	13640	13640	0
270	20240705	154200	368811840	13640	13640	13640	13640	0
271	20240705	154100	368811840	13640	13640	13640	13640	0
272	20240705	154000	368811840	13640	13640	13640	13640	381
273	20240705	153900	368811840	13640	13640	13640	13640	0
274	20240705	153800	368811840	13640	13640	13640	13640	0
275	20240705	153700	368811840	13640	13640	13640	13640	0
276	20240705	153600	368811840	13640	13640	13640	13640	0
277	20240705	153500	368811840	13640	13640	13640	13640	0
278	20240705	153400	368811840	13640	13640	13640	13640	0
279	20240705	153300	368811840	13640	13640	13640	13640	0
280	20240705	153200	368811840	13640	13640	13640	13640	0
281	20240705	153100	368811840	13640	13640	13640	13640	0
282	20240705	153000	368811840	13640	13640	13640	13640	381
283	20240705	152900	363615000	13630	13630	13630	13630	0
284	20240705	152800	363615000	13630	13630	13630	13630	0
285	20240705	152700	363615000	13630	13630	13630	13630	0
286	20240705	152600	363615000	13630	13630	13630	13630	0
287	20240705	152500	363615000	13630	13630	13630	13630	0
288	20240705	152400	363615000	13630	13630	13630	13630	0
289	20240705	152300	363615000	13630	13630	13630	13630	0
290	20240705	152200	363615000	13630	13630	13630	13630	0
291	20240705	152100	363615000	13630	13630	13630	13630	0
292	20240705	152000	363615000	13630	13630	13630	13630	0
293	20240705	151900	363615000	13630	13630	13630	13630	1
294	20240705	151800	363601370	13590	13590	13590	13590	0
295	20240705	151700	363601370	13590	13630	13630	13590	36
296	20240705	151600	363111580	13630	13630	13630	13590	143
297	20240705	151500	361167650	13600	13620	13620	13600	113
298	20240705	151400	359630760	13630	13630	13630	13630	0
299	20240705	151300	359630760	13630	13630	13630	13630	24
300	20240705	151200	359303640	13630	13630	13630	13620	11
301	20240705	151100	359153780	13640	13640	13640	13640	11
302	20240705	151000	359003740	13620	13610	13640	13610	56
303	20240705	150900	358239970	13610	13610	13610	13610	2
304	20240705	150800	358212750	13610	13610	13610	13610	26
305	20240705	150700	357858890	13610	13600	13610	13600	58
306	20240705	150600	357070070	13600	13600	13600	13600	15
307	20240705	150500	356866070	13600	13600	13600	13600	1
308	20240705	150400	356852470	13600	13600	13600	13600	9
309	20240705	150300	356730070	13600	13600	13600	13600	57
310	20240705	150200	355954870	13600	13600	13600	13600	32
311	20240705	150100	355519670	13600	13600	13600	13600	9
312	20240705	150000	355397270	13600	13590	13600	13590	41
313	20240705	145900	354839930	13600	13600	13600	13600	2
314	20240705	145800	354812730	13600	13600	13600	13600	29
315	20240705	145700	354418330	13600	13600	13600	13600	0
316	20240705	145600	354418330	13600	13590	13600	13590	8
317	20240705	145500	354309560	13590	13600	13600	13590	23
318	20240705	145400	353996790	13590	13600	13600	13590	6
319	20240705	145300	353915230	13590	13600	13600	13590	19
320	20240705	145200	353656870	13600	13590	13600	13590	11
321	20240705	145100	353507300	13600	13580	13600	13580	5
322	20240705	145000	353439370	13590	13590	13600	13590	17
323	20240705	144900	353208210	13600	13600	13600	13590	546
324	20240705	144800	345782630	13590	13590	13600	13590	7
325	20240705	144700	345687480	13590	13580	13590	13580	3
326	20240705	144600	345646730	13600	13600	13600	13590	18
327	20240705	144500	345401970	13600	13590	13600	13590	10
328	20240705	144400	345266060	13580	13580	13580	13580	5
329	20240705	144300	345198160	13590	13580	13590	13580	39
330	20240705	144200	344668160	13580	13610	13610	13570	561
331	20240705	144100	337041410	13610	13610	13610	13610	4
332	20240705	144000	336986970	13620	13630	13630	13620	47
333	20240705	143900	336346530	13630	13620	13640	13620	7
334	20240705	143800	336251150	13630	13630	13630	13630	1
335	20240705	143700	336237520	13640	13630	13650	13620	206
336	20240705	143600	333427390	13640	13650	13650	13640	208
337	20240705	143500	330588700	13640	13650	13650	13640	9
338	20240705	143400	330465920	13650	13650	13650	13650	22
339	20240705	143300	330165620	13650	13660	13660	13650	7
340	20240705	143200	330070040	13660	13660	13660	13660	13
341	20240705	143100	329892460	13660	13650	13660	13650	6
342	20240705	143000	329810540	13630	13620	13630	13620	171
343	20240705	142900	327480540	13730	13620	13730	13620	1245
344	20240705	142800	310406210	13610	13610	13610	13610	6
345	20240705	142700	310324550	13610	13610	13610	13600	49
346	20240705	142600	309658010	13610	13610	13610	13610	4
347	20240705	142500	309603570	13610	13610	13630	13600	650
348	20240705	142400	300756590	13610	13610	13610	13610	21
349	20240705	142300	300470780	13600	13600	13600	13600	56
350	20240705	142200	299709180	13610	13610	13610	13600	66
351	20240705	142100	298811420	13610	13600	13610	13600	262
352	20240705	142000	295247670	13600	13600	13600	13600	1
353	20240705	141900	295234070	13610	13610	13610	13610	14
354	20240705	141800	295043530	13610	13620	13620	13610	51
355	20240705	141700	294349300	13640	13630	13640	13620	231
356	20240705	141600	291203000	13630	13630	13640	13630	11
357	20240705	141500	291053050	13630	13640	13650	13630	107
358	20240705	141400	289594010	13640	13630	13640	13630	17
359	20240705	141300	289362190	13640	13640	13640	13640	1
360	20240705	141200	289348550	13640	13640	13640	13640	13
361	20240705	141100	289171230	13630	13630	13630	13630	7
362	20240705	141000	289075820	13640	13640	13640	13640	2
363	20240705	140900	289048540	13630	13630	13630	13620	30
364	20240705	140800	288639700	13630	13630	13630	13630	5
365	20240705	140700	288571550	13630	13620	13630	13620	3
366	20240705	140600	288530680	13620	13630	13630	13620	30
367	20240705	140500	288121850	13620	13620	13620	13620	34
368	20240705	140400	287658770	13610	13620	13620	13610	37
369	20240705	140300	287154900	13620	13620	13620	13620	51
370	20240705	140200	286460280	13620	13620	13620	13620	15
371	20240705	140100	286255980	13630	13630	13630	13630	11
372	20240705	140000	286106050	13640	13640	13640	13640	9
373	20240705	135900	285983290	13650	13640	13650	13640	19
374	20240705	135800	285724060	13650	13640	13650	13640	14
375	20240705	135700	285532980	13640	13650	13650	13640	15
376	20240705	135600	285328300	13650	13670	13670	13650	29
377	20240705	135500	284932430	13660	13650	13660	13650	77
378	20240705	135400	283881350	13650	13640	13660	13640	11
379	20240705	135300	283731200	13630	13620	13650	13610	259
380	20240705	135200	280204020	13630	13640	13640	13630	7
381	20240705	135100	280108580	13640	13640	13640	13640	12
382	20240705	135000	279944900	13640	13630	13640	13630	18
383	20240705	134900	279699450	13640	13680	13680	13640	231
384	20240705	134800	276548000	13680	13670	13680	13670	20
385	20240705	134700	276274440	13670	13670	13670	13670	2
386	20240705	134600	276247100	13680	13680	13680	13680	0
387	20240705	134500	276247100	13680	13680	13680	13670	27
388	20240705	134400	275877750	13680	13680	13680	13680	0
389	20240705	134300	275877750	13680	13650	13680	13650	43
390	20240705	134200	275290420	13650	13650	13660	13650	9
391	20240705	134100	275167530	13650	13650	13650	13650	9
392	20240705	134000	275044680	13650	13650	13650	13640	21
393	20240705	133900	274758100	13650	13650	13650	13650	152
394	20240705	133800	272683300	13650	13650	13650	13640	27
395	20240705	133700	272314800	13650	13650	13650	13650	1
396	20240705	133600	272301150	13650	13650	13650	13650	8
397	20240705	133500	272191950	13640	13650	13650	13640	33
398	20240705	133400	271741570	13640	13640	13640	13640	0
399	20240705	133300	271741570	13640	13640	13640	13640	7
400	20240705	133200	271646090	13650	13620	13650	13620	17
401	20240705	133100	271414130	13620	13640	13640	13620	314
402	20240705	133000	267135850	13650	13650	13650	13650	12
403	20240705	132900	266972050	13650	13640	13650	13640	11
404	20240705	132800	266821910	13640	13640	13640	13640	15
405	20240705	132700	266617310	13640	13640	13650	13640	52
406	20240705	132600	265908020	13650	13640	13650	13640	20
407	20240705	132500	265635090	13650	13650	13650	13650	30
408	20240705	132400	265225590	13650	13650	13650	13650	1
409	20240705	132300	265211940	13640	13650	13650	13640	15
410	20240705	132200	265007250	13650	13650	13650	13650	114
411	20240705	132100	263451150	13650	13650	13650	13640	12
412	20240705	132000	263287430	13640	13640	13640	13640	16
413	20240705	131900	263069190	13640	13630	13640	13630	17
414	20240705	131800	262837370	13640	13640	13640	13640	4
415	20240705	131700	262782810	13640	13630	13640	13630	11
416	20240705	131600	262632800	13630	13630	13630	13630	4
417	20240705	131500	262578280	13640	13640	13640	13640	6
418	20240705	131400	262496440	13640	13630	13640	13630	30
419	20240705	131300	262087300	13640	13640	13640	13640	2
420	20240705	131200	262060020	13640	13640	13640	13640	13
421	20240705	131100	261882700	13630	13630	13640	13630	329
422	20240705	131000	257395230	13640	13650	13650	13630	3
423	20240705	130900	257354310	13630	13650	13660	13630	319
424	20240705	130800	253004520	13660	13660	13660	13660	12
425	20240705	130700	252840600	13660	13650	13660	13650	9
426	20240705	130600	252717730	13660	13660	13660	13660	27
427	20240705	130500	252348910	13660	13660	13660	13660	14
428	20240705	130400	252157670	13650	13670	13670	13650	340
429	20240705	130300	247510330	13670	13670	13670	13670	0
430	20240705	130200	247510330	13670	13700	13700	13670	52
431	20240705	130100	246798850	13710	13680	13710	13680	18
432	20240705	130000	246552460	13680	13720	13720	13680	452
433	20240705	125900	240362250	13730	13720	13730	13720	16
434	20240705	125800	240142600	13720	13720	13730	13720	15
435	20240705	125700	239936700	13730	13730	13730	13720	21
436	20240705	125600	239648480	13740	13740	13740	13730	171
437	20240705	125500	237300020	13750	13740	13750	13740	49
438	20240705	125400	236626680	13740	13750	13750	13740	16
439	20240705	125300	236406830	13740	13740	13740	13740	94
440	20240705	125200	235115270	13750	13740	13750	13740	55
441	20240705	125100	234359480	13750	13750	13750	13750	116
442	20240705	125000	232764480	13760	13760	13760	13760	0
443	20240705	124900	232764480	13760	13750	13760	13750	121
444	20240705	124800	231100550	13760	13760	13760	13760	17
445	20240705	124700	230866630	13750	13750	13750	13750	0
446	20240705	124600	230866630	13750	13760	13760	13750	120
447	20240705	124500	229216430	13760	13760	13760	13760	3
448	20240705	124400	229175150	13750	13760	13760	13750	59
449	20240705	124300	228363470	13760	13750	13770	13750	32
450	20240705	124200	227923150	13740	13740	13760	13740	295
451	20240705	124100	223869790	13740	13720	13740	13720	103
452	20240705	124000	222454600	13710	13710	13710	13710	11
453	20240705	123900	222303790	13720	13720	13720	13720	13
454	20240705	123800	222125430	13720	13700	13720	13700	29
455	20240705	123700	221727790	13700	13700	13700	13700	85
456	20240705	123600	220563290	13700	13710	13710	13700	12
457	20240705	123500	220398870	13720	13720	13720	13720	13
458	20240705	123400	220220510	13720	13720	13720	13720	11
459	20240705	123300	220069590	13720	13720	13720	13720	11
460	20240705	123200	219918670	13710	13710	13710	13710	119
461	20240705	123100	218287180	13710	13710	13710	13710	103
462	20240705	123000	216875050	13710	13710	13710	13710	12
463	20240705	122900	216710530	13710	13710	13710	13710	2
464	20240705	122800	216683110	13700	13710	13710	13700	330
465	20240705	122700	212161890	13710	13710	13710	13710	2
466	20240705	122600	212134470	13710	13710	13710	13710	1
467	20240705	122500	212120760	13700	13700	13700	13700	10
468	20240705	122400	211983760	13700	13700	13700	13700	7
469	20240705	122300	211887860	13690	13710	13710	13690	52
470	20240705	122200	211175420	13710	13710	13710	13710	8
471	20240705	122100	211065740	13710	13710	13710	13710	5
472	20240705	122000	210997190	13710	13710	13710	13710	12
473	20240705	121900	210832670	13710	13710	13710	13710	9
474	20240705	121800	210709280	13710	13710	13710	13710	2
475	20240705	121700	210681860	13710	13710	13710	13710	15
476	20240705	121600	210476210	13710	13710	13710	13710	8
477	20240705	121500	210366530	13710	13710	13710	13710	14
478	20240705	121400	210174590	13710	13710	13710	13710	14
479	20240705	121300	209982650	13710	13710	13710	13710	12
480	20240705	121200	209818130	13710	13710	13710	13710	12
481	20240705	121100	209653610	13710	13710	13710	13710	1
482	20240705	121000	209639900	13710	13700	13710	13700	4
483	20240705	120900	209585070	13690	13690	13690	13690	20
484	20240705	120800	209311270	13690	13690	13690	13690	10
485	20240705	120700	209174370	13690	13680	13690	13680	27
486	20240705	120600	208804990	13680	13680	13680	13680	8
487	20240705	120500	208695550	13680	13680	13680	13680	2
488	20240705	120400	208668190	13670	13690	13690	13670	297
489	20240705	120300	204606770	13690	13690	13690	13690	9
490	20240705	120200	204483560	13690	13700	13700	13690	241
491	20240705	120100	201184120	13700	13700	13700	13700	2
492	20240705	120000	201156720	13700	13740	13740	13680	1154
493	20240705	115900	185316960	13750	13740	13750	13740	24
494	20240705	115800	184987070	13750	13750	13750	13750	0
495	20240705	115700	184987070	13750	13740	13750	13740	38
496	20240705	115600	184464710	13750	13750	13750	13750	1
497	20240705	115500	184450960	13740	13740	13740	13740	15
498	20240705	115400	184244860	13740	13740	13750	13730	29
499	20240705	115300	183846400	13740	13740	13740	13740	32
500	20240705	115200	183406720	13740	13740	13740	13740	7
501	20240705	115100	183310540	13750	13750	13750	13740	233
502	20240705	115000	180106850	13750	13750	13750	13740	37
503	20240705	114900	179598140	13740	13750	13750	13740	19
504	20240705	114800	179336960	13740	13740	13750	13740	16
505	20240705	114700	179117020	13750	13740	13750	13740	11
506	20240705	114600	178965850	13740	13750	13750	13740	41
507	20240705	114500	178402220	13750	13740	13750	13740	20
508	20240705	114400	178127320	13740	13740	13750	13740	43
509	20240705	114300	177536360	13750	13750	13750	13740	7
510	20240705	114200	177440140	13740	13740	13740	13730	37
511	20240705	114100	176931830	13730	13740	13740	13730	16
512	20240705	114000	176712020	13740	13750	13750	13730	26
513	20240705	113900	176354750	13740	13740	13750	13740	20
514	20240705	113800	176079840	13740	13750	13750	13730	313
515	20240705	113700	171781500	13760	13760	13760	13750	9
516	20240705	113600	171657700	13750	13730	13750	13730	64
517	20240705	113500	170777810	13730	13740	13740	13730	5
518	20240705	113400	170709140	13740	13750	13750	13730	27
519	20240705	113300	170338300	13740	13750	13750	13740	16
520	20240705	113200	170118370	13740	13730	13740	13730	24
521	20240705	113100	169788720	13740	13740	13740	13740	14
522	20240705	113000	169596360	13750	13750	13750	13740	16
523	20240705	112900	169376390	13740	13750	13750	13740	5
524	20240705	112800	169307670	13740	13740	13750	13740	31
525	20240705	112700	168881590	13740	13740	13740	13730	53
526	20240705	112600	168153400	13740	13730	13740	13730	14
527	20240705	112500	167961150	13720	13720	13720	13720	6
528	20240705	112400	167878830	13730	13740	13740	13730	3
529	20240705	112300	167837620	13740	13720	13740	13720	30
530	20240705	112200	167425660	13720	13720	13720	13720	6
531	20240705	112100	167343340	13720	13740	13740	13720	15
532	20240705	112000	167137420	13730	13730	13730	13720	23
533	20240705	111900	166821700	13730	13720	13730	13720	8
534	20240705	111800	166711920	13730	13730	13730	13700	9
535	20240705	111700	166588490	13730	13710	13740	13710	11
536	20240705	111600	166437490	13710	13710	13710	13710	6
537	20240705	111500	166355230	13720	13700	13720	13700	50
538	20240705	111400	165670090	13740	13700	13740	13700	39
539	20240705	111300	165135650	13710	13690	13710	13690	14
540	20240705	111200	164943930	13700	13700	13700	13700	1
541	20240705	111100	164930230	13710	13710	13710	13710	8
542	20240705	111000	164820550	13700	13700	13740	13700	20
543	20240705	110900	164546070	13700	13740	13740	13700	38
544	20240705	110800	164025070	13750	13740	13750	13740	28
545	20240705	110700	163640160	13740	13740	13740	13720	27
546	20240705	110600	163269320	13740	13740	13740	13730	11
547	20240705	110500	163118250	13740	13720	13750	13710	50
548	20240705	110400	162431470	13720	13710	13740	13710	6
549	20240705	110300	162349130	13740	13720	13740	13700	66
550	20240705	110200	161443120	13710	13690	13750	13690	110
551	20240705	110100	159935380	13680	13690	13690	13680	6
552	20240705	110000	159853280	13690	13690	13690	13680	23
553	20240705	105900	159538500	13690	13680	13690	13680	14
554	20240705	105800	159346880	13680	13690	13690	13680	12
555	20240705	105700	159182630	13680	13690	13690	13680	20
556	20240705	105600	158908870	13700	13700	13710	13690	281
557	20240705	105500	155059860	13700	13710	13710	13700	19
558	20240705	105400	154799450	13700	13710	13710	13700	8
559	20240705	105300	154689840	13710	13700	13710	13700	17
560	20240705	105200	154456810	13700	13700	13710	13700	20
561	20240705	105100	154182690	13700	13710	13710	13700	6
562	20240705	105000	154100470	13700	13700	13710	13700	28
563	20240705	104900	153716770	13710	13700	13710	13700	22
564	20240705	104800	153415230	13710	13720	13720	13700	172
565	20240705	104700	151057890	13730	13720	13730	13720	14
566	20240705	104600	150865690	13720	13730	13730	13710	10
567	20240705	104500	150728500	13720	13720	13720	13720	10
568	20240705	104400	150591300	13720	13720	13730	13720	27
569	20240705	104300	150220770	13720	13730	13730	13720	16
570	20240705	104200	150001160	13730	13740	13740	13730	10
571	20240705	104100	149863850	13720	13730	13730	13720	23
572	20240705	104000	149548200	13720	13730	13730	13720	10
573	20240705	103900	149410970	13730	13720	13730	13720	22
574	20240705	103800	149108990	13720	13730	13730	13720	14
575	20240705	103700	148916900	13730	13720	13730	13720	34
576	20240705	103600	148450310	13730	13720	13730	13720	23
577	20240705	103500	148134600	13720	13730	13730	13720	28
578	20240705	103400	147750220	13730	13730	13730	13720	104
579	20240705	103300	146323200	13730	13730	13740	13730	10
580	20240705	103200	146185890	13740	13750	13750	13740	5
581	20240705	103100	146117170	13740	13750	13750	13730	355
582	20240705	103000	141239430	13740	13740	13740	13740	9
583	20240705	102900	141115770	13750	13760	13760	13740	275
584	20240705	102800	137336320	13750	13760	13760	13740	10
585	20240705	102700	137198850	13750	13770	13770	13750	161
586	20240705	102600	134984390	13780	13760	13780	13760	33
587	20240705	102500	134530200	13780	13760	13780	13760	23
588	20240705	102400	134213550	13760	13760	13770	13760	20
589	20240705	102300	133938340	13760	13750	13800	13750	111
590	20240705	102200	132409690	13740	13750	13760	13740	44
591	20240705	102100	131804850	13740	13740	13750	13740	106
592	20240705	102000	130347430	13740	13740	13740	13740	8
593	20240705	101900	130237510	13750	13750	13750	13740	65
594	20240705	101800	129343940	13750	13750	13760	13750	30
595	20240705	101700	128931320	13750	13750	13750	13750	7
596	20240705	101600	128835070	13750	13760	13760	13750	30
597	20240705	101500	128422340	13760	13750	13760	13750	10
598	20240705	101400	128284820	13750	13760	13760	13750	17
599	20240705	101300	128050970	13760	13740	13760	13740	24
600	20240705	101200	127720860	13750	13750	13750	13740	13
601	20240705	101100	127542120	13760	13750	13760	13750	8
602	20240705	101000	127432080	13760	13750	13760	13750	12
603	20240705	100900	127267060	13750	13750	13750	13740	9
604	20240705	100800	127143350	13760	13740	13760	13740	31
605	20240705	100700	126717280	13750	13740	13750	13740	20
606	20240705	100600	126442360	13740	13740	13760	13740	23
607	20240705	100500	126126230	13740	13750	13750	13740	27
608	20240705	100400	125755020	13750	13750	13760	13740	37
609	20240705	100300	125246310	13750	13750	13760	13740	114
610	20240705	100200	123679780	13760	13760	13760	13750	23
611	20240705	100100	123363390	13750	13760	13760	13750	25
612	20240705	100000	123019460	13750	13760	13760	13750	33
613	20240705	095900	122565570	13760	13750	13760	13750	25
614	20240705	095800	122221800	13750	13750	13750	13750	10
615	20240705	095700	122084300	13740	13740	13740	13740	0
616	20240705	095600	122084300	13740	13750	13750	13740	7
617	20240705	095500	121988070	13750	13760	13760	13750	29
618	20240705	095400	121589120	13750	13760	13760	13750	5
619	20240705	095300	121520340	13760	13760	13760	13760	1
620	20240705	095200	121506580	13760	13760	13760	13760	17
621	20240705	095100	121272660	13760	13780	13780	13750	89
622	20240705	095000	120047570	13790	13810	13810	13790	740
623	20240705	094900	109842640	13830	13830	13830	13810	4
624	20240705	094800	109787340	13800	13820	13820	13800	268
625	20240705	094700	106083740	13850	13790	13850	13790	643
626	20240705	094600	97207120	13790	13790	13790	13790	12
627	20240705	094500	97041640	13790	13790	13790	13780	214
628	20240705	094400	94092610	13760	13740	13760	13740	171
629	20240705	094300	91739810	13730	13730	13740	13730	29
630	20240705	094200	91341620	13730	13730	13740	13730	45
631	20240705	094100	90723740	13720	13740	13740	13720	116
632	20240705	094000	89132190	13730	13730	13730	13720	136
633	20240705	093900	87264960	13730	13730	13730	13710	81
634	20240705	093800	86154150	13720	13720	13730	13720	17
635	20240705	093700	85920900	13720	13720	13720	13720	3
636	20240705	093600	85879740	13710	13720	13720	13710	64
637	20240705	093500	85002290	13730	13730	13730	13730	1
638	20240705	093400	84988560	13720	13710	13720	13710	71
639	20240705	093300	84014700	13710	13710	13710	13710	7
640	20240705	093200	83918730	13710	13720	13720	13710	4
641	20240705	093100	83863870	13710	13730	13730	13710	256
642	20240705	093000	80350920	13740	13720	13740	13720	3
643	20240705	092900	80309730	13730	13730	13740	13710	33
644	20240705	092800	79856860	13710	13730	13740	13710	7
645	20240705	092700	79760820	13710	13710	13720	13710	11
646	20240705	092600	79609980	13740	13690	13740	13690	34
647	20240705	092500	79144410	13710	13710	13710	13710	1
648	20240705	092400	79130700	13720	13710	13720	13710	100
649	20240705	092300	77758770	13710	13710	13710	13710	0
650	20240705	092200	77758770	13710	13700	13710	13700	101
651	20240705	092100	76374070	13690	13700	13700	13690	157
652	20240705	092000	74224240	13700	13710	13720	13700	173
653	20240705	091900	71853850	13710	13740	13740	13710	172
654	20240705	091800	69492950	13740	13740	13740	13740	44
655	20240705	091700	68888390	13740	13740	13740	13740	147
656	20240705	091600	66868610	13740	13830	13830	13740	298
657	20240705	091500	62767730	13850	13740	13940	13680	1401
658	20240705	091400	43410470	13650	13740	13750	13650	1091
659	20240705	091300	28442620	13740	13700	13740	13700	409
660	20240705	091200	22823940	13700	13690	13700	13690	56
661	20240705	091100	22056750	13700	13700	13700	13700	0
662	20240705	091000	22056750	13700	13700	13700	13700	208
663	20240705	090900	19207150	13690	13680	13690	13680	123
664	20240705	090800	17523350	13680	13610	13680	13610	347
665	20240705	090700	12794940	13580	13580	13580	13580	0
666	20240705	090600	12794940	13580	13600	13600	13580	13
667	20240705	090500	12618240	13600	13600	13610	13600	203
668	20240705	090400	9857420	13590	13600	13600	13590	118
669	20240705	090300	8253780	13570	13570	13570	13570	31
670	20240705	090200	7833110	13570	13570	13570	13570	1
671	20240705	090100	7819540	13570	13600	13600	13570	92
672	20240705	090000	6568650	13600	13600	13600	13590	483