KissMeData/081660/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	200000	2210715700	40600	40600	40600	40600	2779
3	20240709	195900	2210715700	40600	40600	40600	40600	0
4	20240709	195800	2210715700	40600	40600	40600	40600	0
5	20240709	195700	2210715700	40600	40600	40600	40600	0
6	20240709	195600	2210715700	40600	40600	40600	40600	0
7	20240709	195500	2210715700	40600	40600	40600	40600	0
8	20240709	195400	2210715700	40600	40600	40600	40600	0
9	20240709	195300	2210715700	40600	40600	40600	40600	0
10	20240709	195200	2210715700	40600	40600	40600	40600	0
11	20240709	195100	2210715700	40600	40600	40600	40600	0
12	20240709	195000	2210715700	40600	40600	40600	40600	0
13	20240709	194900	2210715700	40600	40600	40600	40600	0
14	20240709	194800	2210715700	40600	40600	40600	40600	0
15	20240709	194700	2210715700	40600	40600	40600	40600	0
16	20240709	194600	2210715700	40600	40600	40600	40600	0
17	20240709	194500	2210715700	40600	40600	40600	40600	0
18	20240709	194400	2210715700	40600	40600	40600	40600	0
19	20240709	194300	2210715700	40600	40600	40600	40600	0
20	20240709	194200	2210715700	40600	40600	40600	40600	0
21	20240709	194100	2210715700	40600	40600	40600	40600	0
22	20240709	194000	2210715700	40600	40600	40600	40600	0
23	20240709	193900	2210715700	40600	40600	40600	40600	0
24	20240709	193800	2210715700	40600	40600	40600	40600	0
25	20240709	193700	2210715700	40600	40600	40600	40600	0
26	20240709	193600	2210715700	40600	40600	40600	40600	0
27	20240709	193500	2210715700	40600	40600	40600	40600	0
28	20240709	193400	2210715700	40600	40600	40600	40600	0
29	20240709	193300	2210715700	40600	40600	40600	40600	0
30	20240709	193200	2210715700	40600	40600	40600	40600	0
31	20240709	193100	2210715700	40600	40600	40600	40600	0
32	20240709	193000	2210715700	40600	40600	40600	40600	2779
33	20240709	192900	2210715700	40600	40600	40600	40600	0
34	20240709	192800	2210715700	40600	40600	40600	40600	0
35	20240709	192700	2210715700	40600	40600	40600	40600	0
36	20240709	192600	2210715700	40600	40600	40600	40600	0
37	20240709	192500	2210715700	40600	40600	40600	40600	0
38	20240709	192400	2210715700	40600	40600	40600	40600	0
39	20240709	192300	2210715700	40600	40600	40600	40600	0
40	20240709	192200	2210715700	40600	40600	40600	40600	0
41	20240709	192100	2210715700	40600	40600	40600	40600	0
42	20240709	192000	2210715700	40600	40600	40600	40600	0
43	20240709	191900	2210715700	40600	40600	40600	40600	0
44	20240709	191800	2210715700	40600	40600	40600	40600	0
45	20240709	191700	2210715700	40600	40600	40600	40600	0
46	20240709	191600	2210715700	40600	40600	40600	40600	0
47	20240709	191500	2210715700	40600	40600	40600	40600	0
48	20240709	191400	2210715700	40600	40600	40600	40600	0
49	20240709	191300	2210715700	40600	40600	40600	40600	0
50	20240709	191200	2210715700	40600	40600	40600	40600	0
51	20240709	191100	2210715700	40600	40600	40600	40600	0
52	20240709	191000	2210715700	40600	40600	40600	40600	0
53	20240709	190900	2210715700	40600	40600	40600	40600	0
54	20240709	190800	2210715700	40600	40600	40600	40600	0
55	20240709	190700	2210715700	40600	40600	40600	40600	0
56	20240709	190600	2210715700	40600	40600	40600	40600	0
57	20240709	190500	2210715700	40600	40600	40600	40600	0
58	20240709	190400	2210715700	40600	40600	40600	40600	0
59	20240709	190300	2210715700	40600	40600	40600	40600	0
60	20240709	190200	2210715700	40600	40600	40600	40600	0
61	20240709	190100	2210715700	40600	40600	40600	40600	0
62	20240709	190000	2210715700	40600	40600	40600	40600	2779
63	20240709	185900	2210715700	40600	40600	40600	40600	0
64	20240709	185800	2210715700	40600	40600	40600	40600	0
65	20240709	185700	2210715700	40600	40600	40600	40600	0
66	20240709	185600	2210715700	40600	40600	40600	40600	0
67	20240709	185500	2210715700	40600	40600	40600	40600	0
68	20240709	185400	2210715700	40600	40600	40600	40600	0
69	20240709	185300	2210715700	40600	40600	40600	40600	0
70	20240709	185200	2210715700	40600	40600	40600	40600	0
71	20240709	185100	2210715700	40600	40600	40600	40600	0
72	20240709	185000	2210715700	40600	40600	40600	40600	0
73	20240709	184900	2210715700	40600	40600	40600	40600	0
74	20240709	184800	2210715700	40600	40600	40600	40600	0
75	20240709	184700	2210715700	40600	40600	40600	40600	0
76	20240709	184600	2210715700	40600	40600	40600	40600	0
77	20240709	184500	2210715700	40600	40600	40600	40600	0
78	20240709	184400	2210715700	40600	40600	40600	40600	0
79	20240709	184300	2210715700	40600	40600	40600	40600	0
80	20240709	184200	2210715700	40600	40600	40600	40600	0
81	20240709	184100	2210715700	40600	40600	40600	40600	0
82	20240709	184000	2210715700	40600	40600	40600	40600	0
83	20240709	183900	2210715700	40600	40600	40600	40600	0
84	20240709	183800	2210715700	40600	40600	40600	40600	0
85	20240709	183700	2210715700	40600	40600	40600	40600	0
86	20240709	183600	2210715700	40600	40600	40600	40600	0
87	20240709	183500	2210715700	40600	40600	40600	40600	0
88	20240709	183400	2210715700	40600	40600	40600	40600	0
89	20240709	183300	2210715700	40600	40600	40600	40600	0
90	20240709	183200	2210715700	40600	40600	40600	40600	0
91	20240709	183100	2210715700	40600	40600	40600	40600	0
92	20240709	183000	2210715700	40600	40600	40600	40600	2779
93	20240709	182900	2210715700	40600	40600	40600	40600	0
94	20240709	182800	2210715700	40600	40600	40600	40600	0
95	20240709	182700	2210715700	40600	40600	40600	40600	0
96	20240709	182600	2210715700	40600	40600	40600	40600	0
97	20240709	182500	2210715700	40600	40600	40600	40600	0
98	20240709	182400	2210715700	40600	40600	40600	40600	0
99	20240709	182300	2210715700	40600	40600	40600	40600	0
100	20240709	182200	2210715700	40600	40600	40600	40600	0
101	20240709	182100	2210715700	40600	40600	40600	40600	0
102	20240709	182000	2210715700	40600	40600	40600	40600	0
103	20240709	181900	2210715700	40600	40600	40600	40600	0
104	20240709	181800	2210715700	40600	40600	40600	40600	0
105	20240709	181700	2210715700	40600	40600	40600	40600	0
106	20240709	181600	2210715700	40600	40600	40600	40600	0
107	20240709	181500	2210715700	40600	40600	40600	40600	0
108	20240709	181400	2210715700	40600	40600	40600	40600	0
109	20240709	181300	2210715700	40600	40600	40600	40600	0
110	20240709	181200	2210715700	40600	40600	40600	40600	0
111	20240709	181100	2210715700	40600	40600	40600	40600	0
112	20240709	181000	2210715700	40600	40600	40600	40600	0
113	20240709	180900	2210715700	40600	40600	40600	40600	0
114	20240709	180800	2210715700	40600	40600	40600	40600	0
115	20240709	180700	2210715700	40600	40600	40600	40600	0
116	20240709	180600	2210715700	40600	40600	40600	40600	0
117	20240709	180500	2210715700	40600	40600	40600	40600	0
118	20240709	180400	2210715700	40600	40600	40600	40600	0
119	20240709	180300	2210715700	40600	40600	40600	40600	0
120	20240709	180200	2210715700	40600	40600	40600	40600	0
121	20240709	180100	2210715700	40600	40600	40600	40600	0
122	20240709	180000	2210715700	40600	40600	40600	40600	2779
123	20240709	175900	2210715700	40600	40600	40600	40600	0
124	20240709	175800	2210715700	40600	40600	40600	40600	0
125	20240709	175700	2210715700	40600	40600	40600	40600	0
126	20240709	175600	2210715700	40600	40600	40600	40600	0
127	20240709	175500	2210715700	40600	40600	40600	40600	0
128	20240709	175400	2210715700	40600	40600	40600	40600	0
129	20240709	175300	2210715700	40600	40600	40600	40600	0
130	20240709	175200	2210715700	40600	40600	40600	40600	0
131	20240709	175100	2210715700	40600	40600	40600	40600	0
132	20240709	175000	2210715700	40600	40600	40600	40600	0
133	20240709	174900	2210715700	40600	40600	40600	40600	0
134	20240709	174800	2210715700	40600	40600	40600	40600	0
135	20240709	174700	2210715700	40600	40600	40600	40600	0
136	20240709	174600	2210715700	40600	40600	40600	40600	0
137	20240709	174500	2210715700	40600	40600	40600	40600	0
138	20240709	174400	2210715700	40600	40600	40600	40600	0
139	20240709	174300	2210715700	40600	40600	40600	40600	0
140	20240709	174200	2210715700	40600	40600	40600	40600	0
141	20240709	174100	2210715700	40600	40600	40600	40600	0
142	20240709	174000	2210715700	40600	40600	40600	40600	0
143	20240709	173900	2210715700	40600	40600	40600	40600	0
144	20240709	173800	2210715700	40600	40600	40600	40600	0
145	20240709	173700	2210715700	40600	40600	40600	40600	0
146	20240709	173600	2210715700	40600	40600	40600	40600	0
147	20240709	173500	2210715700	40600	40600	40600	40600	0
148	20240709	173400	2210715700	40600	40600	40600	40600	0
149	20240709	173300	2210715700	40600	40600	40600	40600	0
150	20240709	173200	2210715700	40600	40600	40600	40600	0
151	20240709	173100	2210715700	40600	40600	40600	40600	0
152	20240709	173000	2210715700	40600	40600	40600	40600	2779
153	20240709	172900	2210715700	40600	40600	40600	40600	0
154	20240709	172800	2210715700	40600	40600	40600	40600	0
155	20240709	172700	2210715700	40600	40600	40600	40600	0
156	20240709	172600	2210715700	40600	40600	40600	40600	0
157	20240709	172500	2210715700	40600	40600	40600	40600	0
158	20240709	172400	2210715700	40600	40600	40600	40600	0
159	20240709	172300	2210715700	40600	40600	40600	40600	0
160	20240709	172200	2210715700	40600	40600	40600	40600	0
161	20240709	172100	2210715700	40600	40600	40600	40600	0
162	20240709	172000	2210715700	40600	40600	40600	40600	0
163	20240709	171900	2210715700	40600	40600	40600	40600	0
164	20240709	171800	2210715700	40600	40600	40600	40600	0
165	20240709	171700	2210715700	40600	40600	40600	40600	0
166	20240709	171600	2210715700	40600	40600	40600	40600	0
167	20240709	171500	2210715700	40600	40600	40600	40600	0
168	20240709	171400	2210715700	40600	40600	40600	40600	0
169	20240709	171300	2210715700	40600	40600	40600	40600	0
170	20240709	171200	2210715700	40600	40600	40600	40600	0
171	20240709	171100	2210715700	40600	40600	40600	40600	0
172	20240709	171000	2210715700	40600	40600	40600	40600	0
173	20240709	170900	2210715700	40600	40600	40600	40600	0
174	20240709	170800	2210715700	40600	40600	40600	40600	0
175	20240709	170700	2210715700	40600	40600	40600	40600	0
176	20240709	170600	2210715700	40600	40600	40600	40600	0
177	20240709	170500	2210715700	40600	40600	40600	40600	0
178	20240709	170400	2210715700	40600	40600	40600	40600	0
179	20240709	170300	2210715700	40600	40600	40600	40600	0
180	20240709	170200	2210715700	40600	40600	40600	40600	0
181	20240709	170100	2210715700	40600	40600	40600	40600	0
182	20240709	170000	2210715700	40600	40600	40600	40600	2779
183	20240709	165900	2210715700	40600	40600	40600	40600	0
184	20240709	165800	2210715700	40600	40600	40600	40600	0
185	20240709	165700	2210715700	40600	40600	40600	40600	0
186	20240709	165600	2210715700	40600	40600	40600	40600	0
187	20240709	165500	2210715700	40600	40600	40600	40600	0
188	20240709	165400	2210715700	40600	40600	40600	40600	0
189	20240709	165300	2210715700	40600	40600	40600	40600	0
190	20240709	165200	2210715700	40600	40600	40600	40600	0
191	20240709	165100	2210715700	40600	40600	40600	40600	0
192	20240709	165000	2210715700	40600	40600	40600	40600	0
193	20240709	164900	2210715700	40600	40600	40600	40600	0
194	20240709	164800	2210715700	40600	40600	40600	40600	0
195	20240709	164700	2210715700	40600	40600	40600	40600	0
196	20240709	164600	2210715700	40600	40600	40600	40600	0
197	20240709	164500	2210715700	40600	40600	40600	40600	0
198	20240709	164400	2210715700	40600	40600	40600	40600	0
199	20240709	164300	2210715700	40600	40600	40600	40600	0
200	20240709	164200	2210715700	40600	40600	40600	40600	0
201	20240709	164100	2210715700	40600	40600	40600	40600	0
202	20240709	164000	2210715700	40600	40600	40600	40600	0
203	20240709	163900	2210715700	40600	40600	40600	40600	0
204	20240709	163800	2210715700	40600	40600	40600	40600	0
205	20240709	163700	2210715700	40600	40600	40600	40600	0
206	20240709	163600	2210715700	40600	40600	40600	40600	0
207	20240709	163500	2210715700	40600	40600	40600	40600	0
208	20240709	163400	2210715700	40600	40600	40600	40600	0
209	20240709	163300	2210715700	40600	40600	40600	40600	0
210	20240709	163200	2210715700	40600	40600	40600	40600	0
211	20240709	163100	2210715700	40600	40600	40600	40600	0
212	20240709	163000	2210715700	40600	40600	40600	40600	2779
213	20240709	162900	2210715700	40600	40600	40600	40600	0
214	20240709	162800	2210715700	40600	40600	40600	40600	0
215	20240709	162700	2210715700	40600	40600	40600	40600	0
216	20240709	162600	2210715700	40600	40600	40600	40600	0
217	20240709	162500	2210715700	40600	40600	40600	40600	0
218	20240709	162400	2210715700	40600	40600	40600	40600	0
219	20240709	162300	2210715700	40600	40600	40600	40600	0
220	20240709	162200	2210715700	40600	40600	40600	40600	0
221	20240709	162100	2210715700	40600	40600	40600	40600	0
222	20240709	162000	2210715700	40600	40600	40600	40600	0
223	20240709	161900	2210715700	40600	40600	40600	40600	0
224	20240709	161800	2210715700	40600	40600	40600	40600	0
225	20240709	161700	2210715700	40600	40600	40600	40600	0
226	20240709	161600	2210715700	40600	40600	40600	40600	0
227	20240709	161500	2210715700	40600	40600	40600	40600	0
228	20240709	161400	2210715700	40600	40600	40600	40600	0
229	20240709	161300	2210715700	40600	40600	40600	40600	0
230	20240709	161200	2210715700	40600	40600	40600	40600	0
231	20240709	161100	2210715700	40600	40600	40600	40600	0
232	20240709	161000	2210715700	40600	40600	40600	40600	0
233	20240709	160900	2210715700	40600	40600	40600	40600	0
234	20240709	160800	2210715700	40600	40600	40600	40600	0
235	20240709	160700	2210715700	40600	40600	40600	40600	0
236	20240709	160600	2210715700	40600	40600	40600	40600	0
237	20240709	160500	2210715700	40600	40600	40600	40600	0
238	20240709	160400	2210715700	40600	40600	40600	40600	0
239	20240709	160300	2210715700	40600	40600	40600	40600	0
240	20240709	160200	2210715700	40600	40600	40600	40600	0
241	20240709	160100	2210715700	40600	40600	40600	40600	0
242	20240709	160000	2210715700	40600	40600	40600	40600	2779
243	20240709	155900	2210715700	40600	40600	40600	40600	0
244	20240709	155800	2210715700	40600	40600	40600	40600	0
245	20240709	155700	2210715700	40600	40600	40600	40600	0
246	20240709	155600	2210715700	40600	40600	40600	40600	0
247	20240709	155500	2210715700	40600	40600	40600	40600	0
248	20240709	155400	2210715700	40600	40600	40600	40600	0
249	20240709	155300	2210715700	40600	40600	40600	40600	0
250	20240709	155200	2210715700	40600	40600	40600	40600	0
251	20240709	155100	2210715700	40600	40600	40600	40600	0
252	20240709	155000	2210715700	40600	40600	40600	40600	0
253	20240709	154900	2210715700	40600	40600	40600	40600	0
254	20240709	154800	2210715700	40600	40600	40600	40600	0
255	20240709	154700	2210715700	40600	40600	40600	40600	0
256	20240709	154600	2210715700	40600	40600	40600	40600	0
257	20240709	154500	2210715700	40600	40600	40600	40600	0
258	20240709	154400	2210715700	40600	40600	40600	40600	0
259	20240709	154300	2210715700	40600	40600	40600	40600	0
260	20240709	154200	2210715700	40600	40600	40600	40600	0
261	20240709	154100	2210715700	40600	40600	40600	40600	0
262	20240709	154000	2210715700	40600	40600	40600	40600	0
263	20240709	153900	2210715700	40600	40600	40600	40600	0
264	20240709	153800	2210715700	40600	40600	40600	40600	0
265	20240709	153700	2210715700	40600	40600	40600	40600	0
266	20240709	153600	2210715700	40600	40600	40600	40600	0
267	20240709	153500	2210715700	40600	40600	40600	40600	0
268	20240709	153400	2210715700	40600	40600	40600	40600	0
269	20240709	153300	2210715700	40600	40600	40600	40600	0
270	20240709	153200	2210715700	40600	40600	40600	40600	0
271	20240709	153100	2210715700	40600	40600	40600	40600	0
272	20240709	153000	2210715700	40600	40600	40600	40600	5558
273	20240709	152900	2097888300	40350	40350	40350	40350	0
274	20240709	152800	2097888300	40350	40350	40350	40350	0
275	20240709	152700	2097888300	40350	40350	40350	40350	0
276	20240709	152600	2097888300	40350	40350	40350	40350	0
277	20240709	152500	2097888300	40350	40350	40350	40350	0
278	20240709	152400	2097888300	40350	40350	40350	40350	0
279	20240709	152300	2097888300	40350	40350	40350	40350	0
280	20240709	152200	2097888300	40350	40350	40350	40350	0
281	20240709	152100	2097888300	40350	40350	40350	40350	0
282	20240709	152000	2097888300	40350	40350	40350	40350	0
283	20240709	151900	2097888300	40350	40400	40450	40350	229
284	20240709	151800	2088640300	40400	40350	40400	40350	33
285	20240709	151700	2087308100	40350	40400	40400	40350	80
286	20240709	151600	2084079500	40400	40400	40450	40350	376
287	20240709	151500	2068883700	40400	40450	40450	40400	788
288	20240709	151400	2037047800	40450	40400	40450	40400	28
289	20240709	151300	2035916150	40450	40400	40450	40400	363
290	20240709	151200	2021250650	40450	40400	40450	40400	22
291	20240709	151100	2020360950	40400	40400	40450	40400	21
292	20240709	151000	2019512350	40400	40400	40450	40400	13
293	20240709	150900	2018986900	40500	40450	40500	40400	205
294	20240709	150800	2010694250	40500	40450	40500	40450	9
295	20240709	150700	2010329900	40450	40450	40500	40450	61
296	20240709	150600	2007860750	40500	40500	40550	40450	1055
297	20240709	150500	1965123950	40450	40500	40500	40450	60
298	20240709	150400	1962694000	40450	40400	40500	40350	761
299	20240709	150300	1931928050	40350	40400	40400	40350	15
300	20240709	150200	1931322200	40400	40400	40400	40350	8
301	20240709	150100	1930999150	40350	40400	40400	40350	30
302	20240709	150000	1929787300	40350	40400	40400	40350	35
303	20240709	145900	1928374100	40350	40350	40400	40350	53
304	20240709	145800	1926233800	40350	40350	40400	40350	46
305	20240709	145700	1924375500	40350	40350	40400	40350	66
306	20240709	145600	1921711300	40350	40400	40400	40350	124
307	20240709	145500	1916702100	40350	40350	40400	40300	638
308	20240709	145400	1890956750	40400	40350	40400	40350	45
309	20240709	145300	1889140000	40350	40350	40400	40350	7
310	20240709	145200	1888857350	40350	40350	40400	40350	90
311	20240709	145100	1885223450	40350	40400	40400	40350	41
312	20240709	145000	1883568300	40400	40400	40400	40350	29
313	20240709	144900	1882396900	40350	40400	40400	40350	24
314	20240709	144800	1881427500	40400	40400	40400	40350	67
315	20240709	144700	1878721850	40350	40350	40350	40350	79
316	20240709	144600	1875534200	40400	40350	40400	40350	22
317	20240709	144500	1874645500	40400	40350	40400	40350	92
318	20240709	144400	1870930500	40350	40400	40400	40350	25
319	20240709	144300	1869920650	40350	40350	40400	40350	22
320	20240709	144200	1869032200	40300	40300	40400	40300	25
321	20240709	144100	1868022500	40350	40350	40350	40300	626
322	20240709	144000	1842765350	40350	40350	40400	40350	31
323	20240709	143900	1841513200	40400	40350	40400	40350	16
324	20240709	143800	1840866850	40350	40400	40400	40350	38
325	20240709	143700	1839331800	40350	40400	40400	40350	47
326	20240709	143600	1837433250	40350	40350	40350	40350	2
327	20240709	143500	1837352550	40400	40350	40400	40350	21
328	20240709	143400	1836504250	40400	40350	40400	40350	75
329	20240709	143300	1833475200	40400	40350	40400	40350	107
330	20240709	143200	1829156850	40400	40400	40400	40400	23
331	20240709	143100	1828227650	40350	40350	40400	40350	36
332	20240709	143000	1826774350	40350	40350	40400	40300	206
333	20240709	142900	1818461050	40300	40300	40350	40300	27
334	20240709	142800	1817372750	40300	40300	40350	40300	16
335	20240709	142700	1816727300	40300	40300	40350	40300	114
336	20240709	142600	1812129300	40350	40350	40350	40300	99
337	20240709	142500	1808136400	40250	40300	40350	40250	1230
338	20240709	142400	1758572100	40350	40300	40350	40300	242
339	20240709	142300	1748809400	40300	40300	40350	40300	66
340	20240709	142200	1746148100	40300	40300	40300	40300	2
341	20240709	142100	1746067500	40300	40400	40400	40300	58
342	20240709	142000	1743726750	40400	40400	40400	40400	26
343	20240709	141900	1742676350	40350	40350	40350	40350	60
344	20240709	141800	1740255350	40400	40450	40550	40400	236
345	20240709	141700	1730707800	40600	40600	40600	40400	1035
346	20240709	141600	1688810950	40550	40450	40600	40450	1114
347	20240709	141500	1643676400	40450	40400	40450	40400	124
348	20240709	141400	1638660800	40400	40400	40400	40400	22
349	20240709	141300	1637772000	40400	40400	40450	40400	11
350	20240709	141200	1637327400	40450	40400	40450	40400	55
351	20240709	141100	1635102700	40400	40400	40400	40400	4
352	20240709	141000	1634941100	40400	40400	40450	40400	46
353	20240709	140900	1633081550	40400	40450	40450	40400	64
354	20240709	140800	1630494300	40400	40450	40450	40400	6
355	20240709	140700	1630251700	40400	40450	40450	40400	239
356	20240709	140600	1620595550	40450	40450	40450	40450	0
357	20240709	140500	1620595550	40450	40400	40450	40400	45
358	20240709	140400	1618775500	40450	40400	40450	40400	39
359	20240709	140300	1617199150	40400	40400	40400	40400	5
360	20240709	140200	1616997150	40450	40450	40450	40450	20
361	20240709	140100	1616188150	40450	40400	40450	40400	39
362	20240709	140000	1614610800	40400	40400	40450	40400	6
363	20240709	135900	1614368200	40400	40400	40450	40400	18
364	20240709	135800	1613640400	40400	40450	40450	40400	39
365	20240709	135700	1612063000	40450	40400	40450	40400	48
366	20240709	135600	1610123600	40400	40400	40400	40400	1
367	20240709	135500	1610083200	40400	40450	40450	40400	5
368	20240709	135400	1609881150	40400	40400	40450	40400	39
369	20240709	135300	1608303700	40400	40450	40450	40400	138
370	20240709	135200	1602727250	40450	40450	40450	40450	19
371	20240709	135100	1601958700	40400	40400	40400	40400	29
372	20240709	135000	1600787100	40450	40400	40450	40400	78
373	20240709	134900	1597634100	40450	40400	40450	40400	25
374	20240709	134800	1596623050	40400	40400	40400	40400	13
375	20240709	134700	1596097850	40400	40400	40450	40400	46
376	20240709	134600	1594237750	40450	40450	40450	40450	4
377	20240709	134500	1594075950	40400	40400	40400	40400	5
378	20240709	134400	1593873950	40400	40450	40450	40400	74
379	20240709	134300	1590881150	40450	40400	40450	40400	64
380	20240709	134200	1588293750	40400	40400	40400	40400	0
381	20240709	134100	1588293750	40400	40400	40450	40400	21
382	20240709	134000	1587445150	40450	40450	40450	40450	13
383	20240709	133900	1586919300	40450	40400	40450	40400	54
384	20240709	133800	1584736050	40450	40400	40450	40400	20
385	20240709	133700	1583927850	40450	40400	40450	40400	26
386	20240709	133600	1582876500	40400	40450	40450	40400	102
387	20240709	133500	1578753450	40400	40450	40450	40400	44
388	20240709	133400	1576975400	40450	40450	40450	40450	18
389	20240709	133300	1576247300	40450	40450	40500	40450	41
390	20240709	133200	1574588650	40450	40400	40450	40400	21
391	20240709	133100	1573740050	40400	40400	40400	40400	16
392	20240709	133000	1573093650	40450	40500	40500	40450	24
393	20240709	132900	1572122650	40450	40450	40500	40450	158
394	20240709	132800	1565729650	40450	40500	40500	40450	38
395	20240709	132700	1564192300	40500	40500	40500	40500	16
396	20240709	132600	1563544300	40500	40550	40550	40500	204
397	20240709	132500	1555274000	40550	40600	40600	40550	120
398	20240709	132400	1550406200	40550	40550	40550	40550	23
399	20240709	132300	1549473550	40550	40550	40550	40550	36
400	20240709	132200	1548013750	40550	40550	40600	40550	41
401	20240709	132100	1546351000	40600	40600	40600	40550	69
402	20240709	132000	1543550300	40600	40600	40600	40550	40
403	20240709	131900	1541927350	40550	40600	40600	40550	49
404	20240709	131800	1539939350	40550	40600	40600	40550	54
405	20240709	131700	1537748000	40550	40550	40600	40550	72
406	20240709	131600	1534828200	40550	40550	40600	40550	26
407	20240709	131500	1533773100	40600	40600	40600	40600	0
408	20240709	131400	1533773100	40600	40600	40600	40550	48
409	20240709	131300	1531824500	40600	40600	40600	40600	33
410	20240709	131200	1530484700	40600	40600	40600	40550	59
411	20240709	131100	1528090600	40600	40600	40600	40600	71
412	20240709	131000	1525208000	40550	40500	40550	40500	165
413	20240709	130900	1518517450	40500	40500	40550	40500	36
414	20240709	130800	1517059250	40500	40500	40500	40500	20
415	20240709	130700	1516249250	40550	40550	40550	40550	38
416	20240709	130600	1514708350	40550	40500	40550	40500	24
417	20240709	130500	1513736150	40500	40500	40500	40500	41
418	20240709	130400	1512075650	40500	40550	40550	40500	8
419	20240709	130300	1511751450	40550	40550	40600	40550	35
420	20240709	130200	1510331350	40500	40500	40500	40450	53
421	20240709	130100	1508185700	40550	40550	40550	40550	4
422	20240709	130000	1508023500	40500	40550	40600	40500	118
423	20240709	125900	1503239850	40550	40600	40600	40550	17
424	20240709	125800	1502550300	40600	40600	40650	40600	265
425	20240709	125700	1491790450	40600	40650	40650	40600	96
426	20240709	125600	1487892450	40700	40650	40700	40550	291
427	20240709	125500	1476065200	40550	40500	40600	40500	566
428	20240709	125400	1453096150	40550	40550	40550	40500	69
429	20240709	125300	1450299800	40550	40500	40550	40450	805
430	20240709	125200	1417698550	40500	40500	40550	40500	145
431	20240709	125100	1411823250	40500	40500	40500	40500	1
432	20240709	125000	1411782750	40550	40500	40550	40500	40
433	20240709	124900	1410161650	40500	40500	40550	40500	82
434	20240709	124800	1406838950	40500	40550	40550	40500	52
435	20240709	124700	1404732750	40500	40550	40550	40500	23
436	20240709	124600	1403800150	40550	40400	40550	40400	212
437	20240709	124500	1395217500	40400	40400	40400	40300	380
438	20240709	124400	1379877650	40350	40400	40400	40350	78
439	20240709	124300	1376727150	40400	40400	40400	40400	2
440	20240709	124200	1376646350	40450	40400	40450	40400	22
441	20240709	124100	1375756750	40450	40400	40450	40400	55
442	20240709	124000	1373533300	40400	40400	40450	40400	11
443	20240709	123900	1373088700	40400	40400	40400	40400	2
444	20240709	123800	1373007900	40400	40400	40450	40400	103
445	20240709	123700	1368844100	40400	40450	40450	40400	27
446	20240709	123600	1367752900	40400	40450	40450	40400	46
447	20240709	123500	1365893750	40400	40400	40400	40400	2
448	20240709	123400	1365812950	40450	40400	40450	40400	40
449	20240709	123300	1364195250	40400	40400	40400	40400	0
450	20240709	123200	1364195250	40400	40450	40450	40400	10
451	20240709	123100	1363791050	40400	40450	40450	40400	62
452	20240709	123000	1361284200	40400	40400	40450	40400	21
453	20240709	122900	1360435750	40400	40400	40450	40400	8
454	20240709	122800	1360112350	40400	40450	40450	40400	43
455	20240709	122700	1358374250	40450	40400	40450	40400	45
456	20240709	122600	1356554850	40450	40350	40450	40350	24
457	20240709	122500	1355584500	40350	40400	40400	40350	9
458	20240709	122400	1355220950	40400	40450	40450	40400	24
459	20240709	122300	1354251150	40400	40400	40450	40400	44
460	20240709	122200	1352471500	40450	40400	40450	40400	52
461	20240709	122100	1350370000	40400	40450	40450	40400	24
462	20240709	122000	1349399300	40400	40350	40400	40350	7
463	20240709	121900	1349116700	40400	40400	40400	40350	7
464	20240709	121800	1348833950	40400	40400	40450	40400	258
465	20240709	121700	1338400550	40400	40400	40400	40400	17
466	20240709	121600	1337713750	40400	40400	40450	40400	66
467	20240709	121500	1335045150	40400	40400	40400	40400	16
468	20240709	121400	1334398750	40400	40400	40400	40400	58
469	20240709	121300	1332055550	40400	40400	40450	40400	46
470	20240709	121200	1330196950	40450	40400	40450	40400	31
471	20240709	121100	1328943100	40400	40450	40450	40400	71
472	20240709	121000	1326072150	40450	40450	40500	40450	6
473	20240709	120900	1325829250	40450	40500	40500	40450	48
474	20240709	120800	1323885500	40450	40500	40500	40450	25
475	20240709	120700	1322874050	40500	40550	40550	40500	91
476	20240709	120600	1319188050	40550	40550	40550	40550	18
477	20240709	120500	1318458150	40550	40600	40600	40550	75
478	20240709	120400	1315414250	40550	40550	40600	40550	34
479	20240709	120300	1314034900	40550	40550	40600	40550	465
480	20240709	120200	1295177450	40550	40550	40600	40550	42
481	20240709	120100	1293474150	40600	40550	40600	40550	117
482	20240709	120000	1288728050	40600	40600	40600	40550	31
483	20240709	115900	1287469500	40550	40600	40600	40550	56
484	20240709	115800	1285197050	40600	40600	40600	40550	45
485	20240709	115700	1283370100	40550	40550	40600	40550	14
486	20240709	115600	1282802050	40600	40600	40600	40600	12
487	20240709	115500	1282314850	40550	40550	40600	40550	67
488	20240709	115400	1279597700	40600	40600	40600	40550	77
489	20240709	115300	1276471600	40600	40550	40600	40550	25
490	20240709	115200	1275457400	40600	40450	40600	40400	630
491	20240709	115100	1249953400	40450	40500	40500	40400	695
492	20240709	115000	1221839350	40450	40500	40550	40450	66
493	20240709	114900	1219168550	40500	40500	40550	40500	36
494	20240709	114800	1217709900	40500	40500	40550	40500	18
495	20240709	114700	1216980850	40550	40500	40550	40500	88
496	20240709	114600	1213414550	40550	40550	40550	40500	42
497	20240709	114500	1211711750	40500	40550	40550	40500	34
498	20240709	114400	1210334050	40500	40550	40550	40500	32
499	20240709	114300	1209037300	40550	40550	40550	40500	48
500	20240709	114200	1207091250	40500	40550	40550	40500	25
501	20240709	114100	1206078600	40500	40500	40550	40500	32
502	20240709	114000	1204782100	40500	40500	40550	40500	68
503	20240709	113900	1202025850	40550	40550	40550	40500	39
504	20240709	113800	1200444700	40550	40500	40550	40500	32
505	20240709	113700	1199148000	40500	40500	40550	40500	35
506	20240709	113600	1197730050	40550	40550	40550	40500	73
507	20240709	113500	1194770750	40550	40500	40550	40500	12
508	20240709	113400	1194284450	40500	40500	40550	40500	30
509	20240709	113300	1193069000	40500	40550	40550	40500	33
510	20240709	113200	1191732150	40550	40550	40550	40500	182
511	20240709	113100	1184354900	40550	40600	40600	40550	115
512	20240709	113000	1179691200	40600	40550	40600	40550	41
513	20240709	112900	1178027500	40550	40600	40600	40550	51
514	20240709	112800	1175957200	40550	40600	40600	40550	16
515	20240709	112700	1175307650	40600	40550	40600	40550	56
516	20240709	112600	1173034400	40600	40600	40600	40600	30
517	20240709	112500	1171816400	40550	40600	40600	40550	56
518	20240709	112400	1169543050	40550	40500	40550	40500	129
519	20240709	112300	1164313000	40550	40500	40550	40500	74
520	20240709	112200	1161315550	40500	40550	40550	40500	53
521	20240709	112100	1159166850	40500	40550	40550	40500	21
522	20240709	112000	1158315600	40550	40500	40550	40500	14
523	20240709	111900	1157748150	40550	40500	40550	40500	24
524	20240709	111800	1156775150	40550	40550	40550	40500	69
525	20240709	111700	1153977250	40550	40500	40550	40500	30
526	20240709	111600	1152761000	40550	40550	40550	40500	54
527	20240709	111500	1150571450	40550	40550	40550	40500	30
528	20240709	111400	1149355950	40550	40550	40550	40500	39
529	20240709	111300	1147774600	40500	40500	40550	40500	46
530	20240709	111200	1145911400	40550	40500	40550	40500	26
531	20240709	111100	1144857950	40550	40500	40550	40500	69
532	20240709	111000	1142060250	40500	40550	40550	40500	8
533	20240709	110900	1141736100	40550	40600	40600	40550	25
534	20240709	110800	1140722200	40600	40600	40600	40600	24
535	20240709	110700	1139747800	40600	40600	40600	40550	40
536	20240709	110600	1138123950	40600	40450	40600	40450	305
537	20240709	110500	1125763550	40450	40550	40600	40450	1363
538	20240709	110400	1070552850	40550	40650	40650	40550	525
539	20240709	110300	1049238050	40600	40650	40650	40600	75
540	20240709	110200	1046190000	40600	40650	40650	40600	35
541	20240709	110100	1044768350	40650	40600	40650	40600	6
542	20240709	110000	1044524550	40650	40600	40650	40600	44
543	20240709	105900	1042736100	40600	40600	40600	40600	21
544	20240709	105800	1041883500	40600	40600	40600	40600	1
545	20240709	105700	1041842900	40650	40650	40650	40650	67
546	20240709	105600	1039119350	40650	40650	40700	40650	453
547	20240709	105500	1020687350	40650	40650	40650	40650	2
548	20240709	105400	1020606050	40650	40650	40650	40650	6
549	20240709	105300	1020362150	40650	40650	40650	40650	328
550	20240709	105200	1007028950	40700	40650	40700	40650	286
551	20240709	105100	995393350	40650	40550	40650	40500	1366
552	20240709	105000	939923050	40550	40550	40550	40450	393
553	20240709	104900	924016950	40550	40500	40600	40500	382
554	20240709	104800	908537150	40500	40500	40500	40500	118
555	20240709	104700	903758150	40550	40550	40550	40550	0
556	20240709	104600	903758150	40550	40550	40600	40550	4
557	20240709	104500	903595850	40500	40550	40600	40500	270
558	20240709	104400	892655200	40500	40550	40600	40500	86
559	20240709	104300	889170250	40550	40550	40550	40550	1
560	20240709	104200	889129700	40600	40600	40600	40550	89
561	20240709	104100	885517300	40550	40550	40550	40550	4
562	20240709	104000	885355100	40550	40550	40550	40550	2
563	20240709	103900	885274000	40600	40550	40600	40550	25
564	20240709	103800	884260050	40450	40450	40450	40450	1
565	20240709	103700	884219600	40550	40600	40600	40450	1228
566	20240709	103600	834454500	40650	40650	40650	40600	56
567	20240709	103500	832178150	40700	40700	40700	40650	19
568	20240709	103400	831405400	40700	40650	40700	40650	69
569	20240709	103300	828598600	40650	40650	40650	40650	1
570	20240709	103200	828557950	40650	40700	40700	40650	3
571	20240709	103100	828435950	40650	40600	40700	40600	220
572	20240709	103000	819491500	40650	40650	40650	40650	116
573	20240709	102900	814776100	40700	40650	40700	40600	391
574	20240709	102800	798868500	40600	40600	40700	40600	1649
575	20240709	102700	731876200	40600	40600	40600	40600	78
576	20240709	102600	728709400	40550	40500	40550	40500	356
577	20240709	102500	714281200	40500	40550	40550	40500	26
578	20240709	102400	713228000	40500	40500	40550	40500	100
579	20240709	102300	709177050	40550	40550	40550	40500	162
580	20240709	102200	702613000	40500	40500	40500	40500	46
581	20240709	102100	700750000	40450	40450	40450	40450	22
582	20240709	102000	699860100	40500	40500	40500	40500	42
583	20240709	101900	698159100	40550	40500	40550	40500	4
584	20240709	101800	697996950	40450	40450	40450	40450	22
585	20240709	101700	697107050	40450	40500	40550	40450	35
586	20240709	101600	695690550	40550	40450	40550	40300	1820
587	20240709	101500	622221150	40550	40550	40550	40550	0
588	20240709	101400	622221150	40550	40550	40600	40500	640
589	20240709	101300	596279400	40550	40400	40550	40400	1289
590	20240709	101200	544108050	40400	40300	40500	40300	3656
591	20240709	101100	396196800	40250	40300	40300	40250	111
592	20240709	101000	391723550	40250	40250	40250	40250	61
593	20240709	100900	389268300	40300	40250	40300	40250	42
594	20240709	100800	387575800	40300	40300	40300	40300	10
595	20240709	100700	387172800	40300	40250	40300	40250	3
596	20240709	100600	387051950	40300	40250	40300	40250	42
597	20240709	100500	385360850	40250	40250	40300	40250	61
598	20240709	100400	382903700	40250	40250	40250	40250	21
599	20240709	100300	382058450	40250	40300	40300	40250	2
600	20240709	100200	381977900	40250	40250	40250	40250	1
601	20240709	100100	381937650	40200	40300	40300	40200	125
602	20240709	100000	376906700	40250	40300	40300	40250	2
603	20240709	095900	376826150	40350	40300	40350	40250	609
604	20240709	095800	352260200	40300	40250	40300	40250	44
605	20240709	095700	350487050	40300	40250	40300	40250	73
606	20240709	095600	347548150	40250	40250	40250	40250	1
607	20240709	095500	347507900	40300	40250	40300	40250	7
608	20240709	095400	347225900	40300	40250	40300	40250	60
609	20240709	095300	344809000	40300	40300	40300	40300	1
610	20240709	095200	344768700	40250	40250	40250	40250	1
611	20240709	095100	344728450	40300	40300	40300	40250	46
612	20240709	095000	342874700	40300	40300	40300	40300	2
613	20240709	094900	342794100	40300	40200	40350	40200	44
614	20240709	094800	341021100	40300	40350	40350	40200	22
615	20240709	094700	340135600	40200	40300	40350	40200	88
616	20240709	094600	336590200	40300	40300	40300	40300	0
617	20240709	094500	336590200	40300	40350	40350	40200	129
618	20240709	094400	331392400	40350	40250	40400	40200	1074
619	20240709	094300	288060250	40250	40200	40250	40200	56
620	20240709	094200	285806800	40250	40250	40250	40250	20
621	20240709	094100	285001800	40300	40250	40300	40250	200
622	20240709	094000	276950350	40250	40200	40250	40200	93
623	20240709	093900	273209650	40250	40200	40250	40200	23
624	20240709	093800	272284450	40200	40250	40250	40200	2
625	20240709	093700	272204000	40200	40200	40250	40200	27
626	20240709	093600	271118400	40150	40200	40250	40150	138
627	20240709	093500	265570800	40150	40150	40200	40150	90
628	20240709	093400	261956850	40200	40200	40200	40200	0
629	20240709	093300	261956850	40200	40200	40200	40150	97
630	20240709	093200	258058050	40200	40150	40200	40150	23
631	20240709	093100	257133800	40150	40200	40250	40150	58
632	20240709	093000	254801800	40150	40150	40150	40150	1
633	20240709	092900	254761650	40300	40250	40300	40150	303
634	20240709	092800	242576350	40250	40300	40300	40250	100
635	20240709	092700	238547850	40300	40250	40300	40250	28
636	20240709	092600	237420750	40300	40300	40300	40300	0
637	20240709	092500	237420750	40300	40300	40300	40200	88
638	20240709	092400	233877150	40300	40300	40300	40300	0
639	20240709	092300	233877150	40300	40300	40300	40300	19
640	20240709	092200	233111450	40300	40300	40300	40200	304
641	20240709	092100	220869400	40300	40250	40300	40250	58
642	20240709	092000	218534500	40200	40200	40200	40200	143
643	20240709	091900	212785900	40200	40200	40200	40200	0
644	20240709	091800	212785900	40200	40250	40250	40150	112
645	20240709	091700	208282300	40250	40250	40250	40250	32
646	20240709	091600	206994300	40250	40250	40250	40250	33
647	20240709	091500	205666050	40250	40250	40250	40250	32
648	20240709	091400	204378050	40250	40250	40250	40250	39
649	20240709	091300	202808300	40200	40250	40300	40200	315
650	20240709	091200	190124100	40250	40250	40250	40250	0
651	20240709	091100	190124100	40250	40150	40250	40150	127
652	20240709	091000	185016850	40150	40150	40150	40150	1
653	20240709	090900	184976700	40150	40250	40300	40150	629
654	20240709	090800	159693800	40250	40300	40300	40250	29
655	20240709	090700	158526350	40350	40300	40400	40300	349
656	20240709	090600	144443550	40250	40200	40250	40200	27
657	20240709	090500	143357000	40200	40300	40300	40200	50
658	20240709	090400	141345000	40300	40350	40350	40300	107
659	20240709	090300	137031150	40350	40300	40400	40250	682
660	20240709	090200	109526650	40200	40200	40200	40200	134
661	20240709	090100	104139850	40150	40150	40200	40150	162
662	20240709	090000	97632500	40150	39800	40150	39800	2451