KissMeData/003570/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184100	968191150	19920	19920	19920	19920	1616
3	20240712	184000	968191150	19920	19920	19920	19920	0
4	20240712	183900	968191150	19920	19920	19920	19920	0
5	20240712	183800	968191150	19920	19920	19920	19920	0
6	20240712	183700	968191150	19920	19920	19920	19920	0
7	20240712	183600	968191150	19920	19920	19920	19920	0
8	20240712	183500	968191150	19920	19920	19920	19920	0
9	20240712	183400	968191150	19920	19920	19920	19920	0
10	20240712	183300	968191150	19920	19920	19920	19920	0
11	20240712	183200	968191150	19920	19920	19920	19920	0
12	20240712	183100	968191150	19920	19920	19920	19920	0
13	20240712	183000	968191150	19920	19920	19920	19920	0
14	20240712	182900	968191150	19920	19920	19920	19920	0
15	20240712	182800	968191150	19920	19920	19920	19920	0
16	20240712	182700	968191150	19920	19920	19920	19920	0
17	20240712	182600	968191150	19920	19920	19920	19920	0
18	20240712	182500	968191150	19920	19920	19920	19920	0
19	20240712	182400	968191150	19920	19920	19920	19920	0
20	20240712	182300	968191150	19920	19920	19920	19920	0
21	20240712	182200	968191150	19920	19920	19920	19920	0
22	20240712	182100	968191150	19920	19920	19920	19920	0
23	20240712	182000	968191150	19920	19920	19920	19920	0
24	20240712	181900	968191150	19920	19920	19920	19920	0
25	20240712	181800	968191150	19920	19920	19920	19920	0
26	20240712	181700	968191150	19920	19920	19920	19920	0
27	20240712	181600	968191150	19920	19920	19920	19920	0
28	20240712	181500	968191150	19920	19920	19920	19920	0
29	20240712	181400	968191150	19920	19920	19920	19920	0
30	20240712	181300	968191150	19920	19920	19920	19920	0
31	20240712	181200	968191150	19920	19920	19920	19920	0
32	20240712	181100	968191150	19920	19920	19920	19920	1616
33	20240712	181000	968191150	19920	19920	19920	19920	0
34	20240712	180900	968191150	19920	19920	19920	19920	0
35	20240712	180800	968191150	19920	19920	19920	19920	0
36	20240712	180700	968191150	19920	19920	19920	19920	0
37	20240712	180600	968191150	19920	19920	19920	19920	0
38	20240712	180500	968191150	19920	19920	19920	19920	0
39	20240712	180400	968191150	19920	19920	19920	19920	0
40	20240712	180300	968191150	19920	19920	19920	19920	0
41	20240712	180200	968191150	19920	19920	19920	19920	0
42	20240712	180100	968191150	19920	19920	19920	19920	0
43	20240712	180000	968191150	19920	19920	19920	19920	0
44	20240712	175900	968191150	19920	19920	19920	19920	0
45	20240712	175800	968191150	19920	19920	19920	19920	0
46	20240712	175700	968191150	19920	19920	19920	19920	0
47	20240712	175600	968191150	19920	19920	19920	19920	0
48	20240712	175500	968191150	19920	19920	19920	19920	0
49	20240712	175400	968191150	19920	19920	19920	19920	0
50	20240712	175300	968191150	19920	19920	19920	19920	0
51	20240712	175200	968191150	19920	19920	19920	19920	0
52	20240712	175100	968191150	19920	19920	19920	19920	0
53	20240712	175000	968191150	19920	19920	19920	19920	0
54	20240712	174900	968191150	19920	19920	19920	19920	0
55	20240712	174800	968191150	19920	19920	19920	19920	0
56	20240712	174700	968191150	19920	19920	19920	19920	0
57	20240712	174600	968191150	19920	19920	19920	19920	0
58	20240712	174500	968191150	19920	19920	19920	19920	0
59	20240712	174400	968191150	19920	19920	19920	19920	0
60	20240712	174300	968191150	19920	19920	19920	19920	0
61	20240712	174200	968191150	19920	19920	19920	19920	0
62	20240712	174100	968191150	19920	19920	19920	19920	1616
63	20240712	174000	968191150	19920	19920	19920	19920	0
64	20240712	173900	968191150	19920	19920	19920	19920	0
65	20240712	173800	968191150	19920	19920	19920	19920	0
66	20240712	173700	968191150	19920	19920	19920	19920	0
67	20240712	173600	968191150	19920	19920	19920	19920	0
68	20240712	173500	968191150	19920	19920	19920	19920	0
69	20240712	173400	968191150	19920	19920	19920	19920	0
70	20240712	173300	968191150	19920	19920	19920	19920	0
71	20240712	173200	968191150	19920	19920	19920	19920	0
72	20240712	173100	968191150	19920	19920	19920	19920	0
73	20240712	173000	968191150	19920	19920	19920	19920	0
74	20240712	172900	968191150	19920	19920	19920	19920	0
75	20240712	172800	968191150	19920	19920	19920	19920	0
76	20240712	172700	968191150	19920	19920	19920	19920	0
77	20240712	172600	968191150	19920	19920	19920	19920	0
78	20240712	172500	968191150	19920	19920	19920	19920	0
79	20240712	172400	968191150	19920	19920	19920	19920	0
80	20240712	172300	968191150	19920	19920	19920	19920	0
81	20240712	172200	968191150	19920	19920	19920	19920	0
82	20240712	172100	968191150	19920	19920	19920	19920	0
83	20240712	172000	968191150	19920	19920	19920	19920	0
84	20240712	171900	968191150	19920	19920	19920	19920	0
85	20240712	171800	968191150	19920	19920	19920	19920	0
86	20240712	171700	968191150	19920	19920	19920	19920	0
87	20240712	171600	968191150	19920	19920	19920	19920	0
88	20240712	171500	968191150	19920	19920	19920	19920	0
89	20240712	171400	968191150	19920	19920	19920	19920	0
90	20240712	171300	968191150	19920	19920	19920	19920	0
91	20240712	171200	968191150	19920	19920	19920	19920	0
92	20240712	171100	968191150	19920	19920	19920	19920	1616
93	20240712	171000	968191150	19920	19920	19920	19920	0
94	20240712	170900	968191150	19920	19920	19920	19920	0
95	20240712	170800	968191150	19920	19920	19920	19920	0
96	20240712	170700	968191150	19920	19920	19920	19920	0
97	20240712	170600	968191150	19920	19920	19920	19920	0
98	20240712	170500	968191150	19920	19920	19920	19920	0
99	20240712	170400	968191150	19920	19920	19920	19920	0
100	20240712	170300	968191150	19920	19920	19920	19920	0
101	20240712	170200	968191150	19920	19920	19920	19920	0
102	20240712	170100	968191150	19920	19920	19920	19920	0
103	20240712	170000	968191150	19920	19920	19920	19920	0
104	20240712	165900	968191150	19920	19920	19920	19920	0
105	20240712	165800	968191150	19920	19920	19920	19920	0
106	20240712	165700	968191150	19920	19920	19920	19920	0
107	20240712	165600	968191150	19920	19920	19920	19920	0
108	20240712	165500	968191150	19920	19920	19920	19920	0
109	20240712	165400	968191150	19920	19920	19920	19920	0
110	20240712	165300	968191150	19920	19920	19920	19920	0
111	20240712	165200	968191150	19920	19920	19920	19920	0
112	20240712	165100	968191150	19920	19920	19920	19920	0
113	20240712	165000	968191150	19920	19920	19920	19920	0
114	20240712	164900	968191150	19920	19920	19920	19920	0
115	20240712	164800	968191150	19920	19920	19920	19920	0
116	20240712	164700	968191150	19920	19920	19920	19920	0
117	20240712	164600	968191150	19920	19920	19920	19920	0
118	20240712	164500	968191150	19920	19920	19920	19920	0
119	20240712	164400	968191150	19920	19920	19920	19920	0
120	20240712	164300	968191150	19920	19920	19920	19920	0
121	20240712	164200	968191150	19920	19920	19920	19920	0
122	20240712	164100	968191150	19920	19920	19920	19920	1616
123	20240712	164000	968191150	19920	19920	19920	19920	0
124	20240712	163900	968191150	19920	19920	19920	19920	0
125	20240712	163800	968191150	19920	19920	19920	19920	0
126	20240712	163700	968191150	19920	19920	19920	19920	0
127	20240712	163600	968191150	19920	19920	19920	19920	0
128	20240712	163500	968191150	19920	19920	19920	19920	0
129	20240712	163400	968191150	19920	19920	19920	19920	0
130	20240712	163300	968191150	19920	19920	19920	19920	0
131	20240712	163200	968191150	19920	19920	19920	19920	0
132	20240712	163100	968191150	19920	19920	19920	19920	0
133	20240712	163000	968191150	19920	19920	19920	19920	0
134	20240712	162900	968191150	19920	19920	19920	19920	0
135	20240712	162800	968191150	19920	19920	19920	19920	0
136	20240712	162700	968191150	19920	19920	19920	19920	0
137	20240712	162600	968191150	19920	19920	19920	19920	0
138	20240712	162500	968191150	19920	19920	19920	19920	0
139	20240712	162400	968191150	19920	19920	19920	19920	0
140	20240712	162300	968191150	19920	19920	19920	19920	0
141	20240712	162200	968191150	19920	19920	19920	19920	0
142	20240712	162100	968191150	19920	19920	19920	19920	0
143	20240712	162000	968191150	19920	19920	19920	19920	0
144	20240712	161900	968191150	19920	19920	19920	19920	0
145	20240712	161800	968191150	19920	19920	19920	19920	0
146	20240712	161700	968191150	19920	19920	19920	19920	0
147	20240712	161600	968191150	19920	19920	19920	19920	0
148	20240712	161500	968191150	19920	19920	19920	19920	0
149	20240712	161400	968191150	19920	19920	19920	19920	0
150	20240712	161300	968191150	19920	19920	19920	19920	0
151	20240712	161200	968191150	19920	19920	19920	19920	0
152	20240712	161100	968191150	19920	19920	19920	19920	1616
153	20240712	161000	968191150	19920	19920	19920	19920	0
154	20240712	160900	968191150	19920	19920	19920	19920	0
155	20240712	160800	968191150	19920	19920	19920	19920	0
156	20240712	160700	968191150	19920	19920	19920	19920	0
157	20240712	160600	968191150	19920	19920	19920	19920	0
158	20240712	160500	968191150	19920	19920	19920	19920	0
159	20240712	160400	968191150	19920	19920	19920	19920	0
160	20240712	160300	968191150	19920	19920	19920	19920	0
161	20240712	160200	968191150	19920	19920	19920	19920	0
162	20240712	160100	968191150	19920	19920	19920	19920	0
163	20240712	160000	968191150	19920	19920	19920	19920	0
164	20240712	155900	968191150	19920	19920	19920	19920	0
165	20240712	155800	968191150	19920	19920	19920	19920	0
166	20240712	155700	968191150	19920	19920	19920	19920	0
167	20240712	155600	968191150	19920	19920	19920	19920	0
168	20240712	155500	968191150	19920	19920	19920	19920	0
169	20240712	155400	968191150	19920	19920	19920	19920	0
170	20240712	155300	968191150	19920	19920	19920	19920	0
171	20240712	155200	968191150	19920	19920	19920	19920	0
172	20240712	155100	968191150	19920	19920	19920	19920	0
173	20240712	155000	968191150	19920	19920	19920	19920	0
174	20240712	154900	968191150	19920	19920	19920	19920	0
175	20240712	154800	968191150	19920	19920	19920	19920	0
176	20240712	154700	968191150	19920	19920	19920	19920	0
177	20240712	154600	968191150	19920	19920	19920	19920	0
178	20240712	154500	968191150	19920	19920	19920	19920	0
179	20240712	154400	968191150	19920	19920	19920	19920	0
180	20240712	154300	968191150	19920	19920	19920	19920	0
181	20240712	154200	968191150	19920	19920	19920	19920	0
182	20240712	154100	968191150	19920	19920	19920	19920	1616
183	20240712	154000	968191150	19920	19920	19920	19920	0
184	20240712	153900	968191150	19920	19920	19920	19920	0
185	20240712	153800	968191150	19920	19920	19920	19920	0
186	20240712	153700	968191150	19920	19920	19920	19920	0
187	20240712	153600	968191150	19920	19920	19920	19920	0
188	20240712	153500	968191150	19920	19920	19920	19920	0
189	20240712	153400	968191150	19920	19920	19920	19920	0
190	20240712	153300	968191150	19920	19920	19920	19920	0
191	20240712	153200	968191150	19920	19920	19920	19920	0
192	20240712	153100	968191150	19920	19920	19920	19920	0
193	20240712	153000	968191150	19920	19920	19920	19920	1616
194	20240712	152900	936000430	19920	19920	19920	19920	0
195	20240712	152800	936000430	19920	19920	19920	19920	0
196	20240712	152700	936000430	19920	19920	19920	19920	0
197	20240712	152600	936000430	19920	19920	19920	19920	0
198	20240712	152500	936000430	19920	19920	19920	19920	0
199	20240712	152400	936000430	19920	19920	19920	19920	0
200	20240712	152300	936000430	19920	19920	19920	19920	0
201	20240712	152200	936000430	19920	19920	19920	19920	0
202	20240712	152100	936000430	19920	19920	19920	19920	0
203	20240712	152000	936000430	19920	19920	19920	19920	0
204	20240712	151900	936000430	19920	19970	19970	19920	388
205	20240712	151800	928264620	19950	19950	19980	19950	223
206	20240712	151700	923811750	19950	19950	19950	19950	172
207	20240712	151600	920380350	19950	19940	19950	19940	65
208	20240712	151500	919083740	19940	19930	19940	19930	186
209	20240712	151400	915375490	19910	19900	19910	19900	78
210	20240712	151300	913823100	19900	19890	19900	19890	33
211	20240712	151200	913166630	19900	19910	19910	19900	59
212	20240712	151100	911992270	19910	19900	19910	19900	59
213	20240712	151000	910818160	19900	19890	19900	19890	15
214	20240712	150900	910519670	19900	19900	19900	19900	17
215	20240712	150800	910181370	19900	19900	19900	19900	21
216	20240712	150700	909763470	19900	19890	19900	19880	92
217	20240712	150600	907933430	19880	19890	19890	19880	61
218	20240712	150500	906720150	19890	19880	19890	19880	14
219	20240712	150400	906441730	19860	19890	19890	19860	29
220	20240712	150300	905865310	19890	19880	19890	19880	57
221	20240712	150200	904732080	19880	19880	19880	19870	19
222	20240712	150100	904354500	19880	19880	19880	19870	26
223	20240712	150000	903837660	19880	19880	19880	19880	11
224	20240712	145900	903618980	19880	19880	19880	19880	4
225	20240712	145800	903539460	19880	19880	19880	19880	55
226	20240712	145700	902446060	19880	19880	19880	19870	20
227	20240712	145600	902048500	19880	19880	19880	19880	14
228	20240712	145500	901770180	19880	19880	19880	19870	42
229	20240712	145400	900935330	19880	19870	19880	19870	44
230	20240712	145300	900061040	19870	19870	19870	19870	42
231	20240712	145200	899226500	19870	19870	19870	19870	99
232	20240712	145100	897259370	19860	19870	19870	19860	34
233	20240712	145000	896583920	19870	19880	19880	19860	189
234	20240712	144900	892828510	19870	19880	19880	19870	43
235	20240712	144800	891973700	19880	19880	19880	19860	21
236	20240712	144700	891556320	19880	19880	19880	19880	13
237	20240712	144600	891297880	19880	19880	19880	19860	49
238	20240712	144500	890324510	19880	19890	19890	19880	117
239	20240712	144400	887998250	19890	19890	19890	19880	29
240	20240712	144300	887421520	19860	19870	19880	19860	121
241	20240712	144200	885017290	19870	19870	19870	19860	47
242	20240712	144100	884083490	19870	19870	19870	19870	10
243	20240712	144000	883884790	19870	19860	19870	19860	27
244	20240712	143900	883348520	19860	19860	19860	19860	36
245	20240712	143800	882633560	19860	19860	19860	19860	9
246	20240712	143700	882454820	19850	19860	19860	19850	13
247	20240712	143600	882196650	19860	19860	19860	19860	255
248	20240712	143500	877132350	19860	19860	19860	19860	88
249	20240712	143400	875384670	19870	19880	19880	19870	14
250	20240712	143300	875106380	19880	19890	19890	19880	52
251	20240712	143200	874072530	19890	19890	19890	19890	19
252	20240712	143100	873694620	19890	19880	19890	19880	67
253	20240712	143000	872362230	19880	19860	19880	19860	24
254	20240712	142900	871885570	19860	19850	19860	19840	22
255	20240712	142800	871448860	19850	19840	19850	19840	72
256	20240712	142700	870019980	19840	19840	19840	19840	67
257	20240712	142600	868690700	19840	19840	19840	19840	47
258	20240712	142500	867758220	19840	19840	19840	19830	17
259	20240712	142400	867421000	19840	19840	19840	19840	12
260	20240712	142300	867182920	19840	19830	19840	19830	49
261	20240712	142200	866211240	19830	19830	19830	19830	33
262	20240712	142100	865556850	19810	19830	19830	19810	7
263	20240712	142000	865418160	19830	19820	19840	19820	50
264	20240712	141900	864426920	19820	19810	19820	19800	231
265	20240712	141800	859851920	19780	19810	19810	19780	17
266	20240712	141700	859515480	19780	19780	19780	19780	37
267	20240712	141600	858783620	19780	19780	19780	19780	18
268	20240712	141500	858427580	19780	19820	19820	19780	259
269	20240712	141400	853303800	19820	19820	19820	19820	10
270	20240712	141300	853105600	19820	19820	19820	19790	129
271	20240712	141200	850550700	19820	19810	19820	19810	55
272	20240712	141100	849460830	19820	19830	19830	19820	16
273	20240712	141000	849143660	19830	19820	19830	19820	91
274	20240712	140900	847339960	19820	19820	19830	19820	8
275	20240712	140800	847181370	19840	19840	19840	19830	33
276	20240712	140700	846526720	19840	19820	19840	19820	30
277	20240712	140600	845931940	19820	19820	19820	19820	12
278	20240712	140500	845694100	19820	19830	19830	19800	18
279	20240712	140400	845337410	19830	19840	19840	19830	39
280	20240712	140300	844563840	19840	19840	19850	19840	44
281	20240712	140200	843690870	19850	19830	19850	19830	11
282	20240712	140100	843472680	19840	19840	19840	19840	15
283	20240712	140000	843175080	19830	19830	19830	19830	34
284	20240712	135900	842500860	19830	19820	19830	19820	35
285	20240712	135800	841806850	19820	19840	19840	19820	17
286	20240712	135700	841469650	19840	19840	19840	19840	25
287	20240712	135600	840973650	19820	19840	19840	19820	8
288	20240712	135500	840814990	19840	19840	19840	19820	11
289	20240712	135400	840596870	19840	19850	19850	19820	51
290	20240712	135300	839585320	19850	19860	19860	19850	4
291	20240712	135200	839505890	19860	19880	19880	19820	429
292	20240712	135100	830998570	19880	19800	19880	19800	11
293	20240712	135000	830780200	19800	19800	19800	19800	25
294	20240712	134900	830285200	19800	19800	19800	19780	48
295	20240712	134800	829335200	19780	19800	19800	19780	20
296	20240712	134700	828939290	19800	19800	19800	19800	19
297	20240712	134600	828563090	19800	19800	19800	19800	4
298	20240712	134500	828483890	19800	19780	19800	19780	44
299	20240712	134400	827613260	19780	19780	19780	19780	19
300	20240712	134300	827237440	19780	19780	19780	19780	8
301	20240712	134200	827079200	19800	19800	19800	19780	9
302	20240712	134100	826901120	19800	19800	19800	19800	33
303	20240712	134000	826247720	19800	19800	19810	19800	40
304	20240712	133900	825455690	19800	19780	19810	19770	19
305	20240712	133800	825079820	19780	19760	19780	19760	63
306	20240712	133700	823834240	19760	19760	19760	19760	7
307	20240712	133600	823695920	19750	19750	19750	19750	29
308	20240712	133500	823123170	19730	19750	19750	19730	29
309	20240712	133400	822550490	19750	19760	19760	19750	13
310	20240712	133300	822293680	19760	19760	19760	19760	1
311	20240712	133200	822273920	19700	19700	19700	19690	31
312	20240712	133100	821663280	19700	19690	19700	19690	33
313	20240712	133000	821013350	19690	19650	19700	19650	353
314	20240712	132900	814076050	19650	19660	19660	19620	25
315	20240712	132800	813584900	19670	19690	19690	19670	26
316	20240712	132700	813073390	19610	19700	19700	19610	80
317	20240712	132600	811500010	19700	19700	19700	19700	5
318	20240712	132500	811401510	19700	19700	19700	19690	37
319	20240712	132400	810672670	19700	19700	19700	19700	160
320	20240712	132300	807520670	19700	19700	19700	19700	3
321	20240712	132200	807461570	19700	19700	19700	19680	59
322	20240712	132100	806299350	19700	19700	19700	19700	58
323	20240712	132000	805156750	19700	19700	19700	19700	16
324	20240712	131900	804841550	19700	19700	19700	19670	31
325	20240712	131800	804231020	19700	19700	19700	19700	7
326	20240712	131700	804093120	19700	19700	19700	19700	30
327	20240712	131600	803502120	19700	19700	19700	19700	26
328	20240712	131500	802989920	19690	19710	19710	19690	120
329	20240712	131400	800625930	19710	19710	19710	19710	14
330	20240712	131300	800349990	19740	19740	19750	19740	35
331	20240712	131200	799658970	19680	19740	19740	19680	113
332	20240712	131100	797428710	19740	19740	19740	19700	191
333	20240712	131000	793665130	19720	19740	19750	19720	102
334	20240712	130900	791652900	19740	19730	19750	19730	43
335	20240712	130800	790804120	19740	19740	19740	19740	30
336	20240712	130700	790211920	19740	19750	19750	19740	60
337	20240712	130600	789027510	19750	19750	19750	19730	50
338	20240712	130500	788040130	19760	19760	19760	19760	12
339	20240712	130400	787803010	19770	19780	19780	19770	31
340	20240712	130300	787189900	19740	19790	19790	19740	499
341	20240712	130200	777324690	19780	19810	19810	19780	11
342	20240712	130100	777106960	19770	19810	19810	19770	328
343	20240712	130000	770615220	19820	19830	19830	19820	56
344	20240712	125900	769504890	19830	19820	19830	19800	76
345	20240712	125800	767998730	19830	19830	19830	19830	6
346	20240712	125700	767879750	19830	19840	19840	19820	226
347	20240712	125600	763400250	19840	19830	19840	19820	40
348	20240712	125500	762606890	19840	19840	19840	19840	3
349	20240712	125400	762547370	19840	19840	19840	19840	38
350	20240712	125300	761793450	19840	19840	19840	19820	13
351	20240712	125200	761535570	19820	19840	19840	19820	178
352	20240712	125100	758004170	19840	19840	19840	19830	11
353	20240712	125000	757785960	19840	19830	19840	19830	66
354	20240712	124900	756476620	19820	19830	19830	19810	147
355	20240712	124800	753563400	19820	19850	19860	19820	928
356	20240712	124700	735150870	19860	19860	19860	19860	39
357	20240712	124600	734376330	19870	19850	19870	19840	40
358	20240712	124500	733582670	19880	19880	19880	19870	29
359	20240712	124400	733006220	19850	19890	19890	19850	67
360	20240712	124300	731674670	19890	19900	19900	19890	28
361	20240712	124200	731117700	19880	19900	19900	19880	24
362	20240712	124100	730640290	19900	19900	19900	19900	37
363	20240712	124000	729903990	19900	19900	19900	19900	40
364	20240712	123900	729107990	19880	19900	19900	19880	7
365	20240712	123800	728968770	19900	19900	19900	19900	6
366	20240712	123700	728849370	19900	19900	19900	19900	33
367	20240712	123600	728192670	19900	19900	19900	19890	34
368	20240712	123500	727516130	19900	19900	19900	19890	3
369	20240712	123400	727456440	19900	19900	19900	19900	37
370	20240712	123300	726720140	19900	19890	19900	19880	7
371	20240712	123200	726580950	19890	19900	19900	19890	48
372	20240712	123100	725625840	19900	19900	19900	19890	13
373	20240712	123000	725367160	19870	19880	19890	19870	233
374	20240712	122900	720737030	19860	19880	19880	19860	33
375	20240712	122800	720081110	19880	19880	19880	19870	17
376	20240712	122700	719743180	19880	19880	19880	19880	39
377	20240712	122600	718967860	19880	19900	19900	19860	219
378	20240712	122500	714618400	19860	19860	19860	19850	19
379	20240712	122400	714241080	19850	19850	19850	19850	8
380	20240712	122300	714082280	19850	19820	19850	19820	13
381	20240712	122200	713824410	19850	19830	19850	19820	49
382	20240712	122100	712852110	19850	19860	19860	19850	31
383	20240712	122000	712236720	19860	19850	19860	19850	18
384	20240712	121900	711879340	19820	19850	19850	19820	13
385	20240712	121800	711621470	19850	19850	19860	19850	57
386	20240712	121700	710489720	19860	19850	19860	19840	191
387	20240712	121600	706700190	19850	19860	19860	19850	11
388	20240712	121500	706481830	19860	19860	19860	19860	31
389	20240712	121400	705866170	19860	19860	19860	19860	7
390	20240712	121300	705727150	19860	19870	19870	19860	37
391	20240712	121200	704992300	19870	19870	19870	19870	13
392	20240712	121100	704733990	19870	19870	19870	19870	22
393	20240712	121000	704296850	19880	19880	19880	19880	21
394	20240712	120900	703879370	19850	19890	19900	19850	64
395	20240712	120800	702606740	19890	19890	19890	19890	41
396	20240712	120700	701791250	19890	19890	19890	19890	7
397	20240712	120600	701652020	19890	19890	19890	19880	10
398	20240712	120500	701453180	19880	19870	19880	19870	27
399	20240712	120400	700916510	19870	19870	19870	19870	46
400	20240712	120300	700002490	19870	19880	19880	19870	21
401	20240712	120200	699585170	19890	19910	19910	19890	69
402	20240712	120100	698212310	19910	19920	19920	19910	234
403	20240712	120000	693551210	19940	19920	19940	19920	29
404	20240712	115900	692973190	19930	19920	19930	19920	241
405	20240712	115800	688172130	19930	19930	19930	19920	212
406	20240712	115700	683947010	19930	19930	19930	19920	10
407	20240712	115600	683747760	19920	19930	19930	19920	18
408	20240712	115500	683389080	19920	19920	19920	19920	46
409	20240712	115400	682472760	19920	19930	19930	19910	21
410	20240712	115300	682054570	19930	19940	19940	19910	18
411	20240712	115200	681695880	19940	19950	19950	19940	16
412	20240712	115100	681376820	19950	19960	19960	19920	398
413	20240712	115000	673442890	19960	19970	19970	19910	47
414	20240712	114900	672504860	19960	19960	19960	19950	34
415	20240712	114800	671826430	19940	19940	19940	19930	98
416	20240712	114700	669872680	19930	19930	19940	19930	7
417	20240712	114600	669733140	19920	19900	19930	19900	51
418	20240712	114500	668717460	19900	19900	19900	19900	8
419	20240712	114400	668558260	19900	19900	19900	19900	166
420	20240712	114300	665254860	19900	19920	19920	19880	36
421	20240712	114200	664538200	19930	19930	19930	19930	6
422	20240712	114100	664418620	19930	19950	19950	19890	235
423	20240712	114000	659743300	19950	19870	19960	19870	61
424	20240712	113900	658530310	19870	19870	19870	19870	23
425	20240712	113800	658073300	19870	19870	19870	19870	4
426	20240712	113700	657993820	19870	19860	19870	19860	55
427	20240712	113600	656901170	19840	19840	19860	19840	36
428	20240712	113500	656186810	19840	19840	19840	19840	7
429	20240712	113400	656047930	19840	19840	19840	19840	7
430	20240712	113300	655909050	19840	19840	19840	19820	36
431	20240712	113200	655195060	19840	19840	19840	19840	30
432	20240712	113100	654599860	19840	19840	19840	19840	1
433	20240712	113000	654580020	19840	19850	19860	19800	249
434	20240712	112900	649645820	19810	19870	19870	19810	233
435	20240712	112800	645027580	19850	19870	19870	19850	220
436	20240712	112700	640658420	19850	19820	19850	19820	50
437	20240712	112600	639666490	19840	19840	19840	19840	9
438	20240712	112500	639487930	19840	19840	19840	19840	4
439	20240712	112400	639408570	19830	19920	19920	19830	576
440	20240712	112300	627963120	19870	19930	19940	19870	139
441	20240712	112200	625199350	19930	19910	19930	19910	25
442	20240712	112100	624701290	19930	19920	19930	19920	253
443	20240712	112000	619659270	19920	19920	19930	19890	74
444	20240712	111900	618185400	19930	19930	19930	19930	7
445	20240712	111800	618045890	19930	20000	20000	19930	275
446	20240712	111700	612559910	20000	19920	20000	19920	173
447	20240712	111600	609105690	19940	19900	19940	19900	110
448	20240712	111500	606914930	19900	19900	19900	19900	6
449	20240712	111400	606795530	19900	19900	19900	19890	54
450	20240712	111300	605721010	19890	19900	19900	19860	18
451	20240712	111200	605363080	19900	19890	19900	19890	20
452	20240712	111100	604965090	19890	19890	19890	19890	42
453	20240712	111000	604129710	19890	19880	19900	19860	58
454	20240712	110900	602976750	19890	19880	19890	19880	28
455	20240712	110800	602419850	19880	19880	19880	19880	22
456	20240712	110700	601982490	19880	19870	19880	19840	127
457	20240712	110600	599460810	19880	19880	19880	19880	10
458	20240712	110500	599262010	19880	19880	19880	19860	52
459	20240712	110400	598228630	19880	19870	19880	19870	74
460	20240712	110300	596757630	19850	19850	19870	19850	166
461	20240712	110200	593461490	19850	19850	19850	19840	14
462	20240712	110100	593183600	19830	19820	19830	19820	53
463	20240712	110000	592132740	19830	19830	19830	19820	57
464	20240712	105900	591002500	19830	19850	19850	19820	27
465	20240712	105800	590467020	19850	19850	19850	19850	24
466	20240712	105700	589990620	19850	19850	19850	19820	62
467	20240712	105600	588761490	19850	19860	19860	19840	112
468	20240712	105500	586539160	19860	19860	19860	19850	62
469	20240712	105400	585308170	19860	19850	19860	19850	350
470	20240712	105300	578360410	19850	19850	19850	19850	33
471	20240712	105200	577705360	19850	19850	19850	19850	15
472	20240712	105100	577407610	19850	19850	19850	19850	47
473	20240712	105000	576474660	19820	19850	19850	19820	29
474	20240712	104900	575899220	19850	19850	19850	19850	17
475	20240712	104800	575561770	19850	19840	19850	19840	16
476	20240712	104700	575244320	19840	19840	19840	19830	15
477	20240712	104600	574946790	19840	19840	19840	19840	24
478	20240712	104500	574470630	19840	19830	19840	19820	61
479	20240712	104400	573261030	19830	19830	19830	19800	11
480	20240712	104300	573043060	19830	19810	19830	19810	5
481	20240712	104200	572943950	19830	19830	19830	19830	49
482	20240712	104100	571972280	19830	19830	19830	19830	3
483	20240712	104000	571912790	19830	19840	19840	19790	40
484	20240712	103900	571119570	19840	19810	19840	19810	40
485	20240712	103800	570326750	19810	19810	19810	19810	6
486	20240712	103700	570207890	19780	19800	19800	19780	142
487	20240712	103600	567396430	19800	19800	19800	19790	25
488	20240712	103500	566901540	19790	19790	19790	19790	23
489	20240712	103400	566446370	19790	19780	19790	19770	13
490	20240712	103300	566189260	19780	19790	19790	19780	18
491	20240712	103200	565833060	19790	19780	19790	19780	84
492	20240712	103100	564171260	19780	19770	19780	19770	248
493	20240712	103000	559266100	19760	19770	19770	19760	43
494	20240712	102900	558416060	19770	19750	19770	19750	149
495	20240712	102800	555471760	19750	19740	19750	19740	27
496	20240712	102700	554938660	19720	19730	19740	19720	17
497	20240712	102600	554603250	19720	19710	19720	19710	64
498	20240712	102500	553341190	19720	19710	19720	19710	102
499	20240712	102400	551330760	19710	19710	19720	19710	71
500	20240712	102300	549931330	19720	19720	19720	19710	101
501	20240712	102200	547939710	19710	19700	19710	19700	47
502	20240712	102100	547013680	19700	19580	19700	19580	5629
503	20240712	102000	436385940	19630	19630	19630	19630	33
504	20240712	101900	435738150	19630	19620	19630	19620	102
505	20240712	101800	433736090	19630	19560	19630	19560	1017
506	20240712	101700	413793620	19560	19570	19570	19530	54
507	20240712	101600	412737870	19570	19590	19590	19520	12
508	20240712	101500	412503090	19590	19590	19590	19590	16
509	20240712	101400	412189650	19590	19590	19590	19520	38
510	20240712	101300	411445660	19590	19610	19610	19590	25
511	20240712	101200	410955890	19620	19620	19620	19620	5
512	20240712	101100	410857790	19620	19500	19620	19500	8
513	20240712	101000	410701670	19560	19510	19560	19510	3013
514	20240712	100900	351826000	19520	19480	19520	19480	461
515	20240712	100800	342837900	19480	19480	19480	19470	5
516	20240712	100700	342740510	19470	19490	19490	19470	52
517	20240712	100600	341727510	19490	19490	19490	19490	25
518	20240712	100500	341240260	19490	19490	19500	19490	148
519	20240712	100400	338355500	19500	19500	19500	19500	27
520	20240712	100300	337829000	19500	19500	19500	19500	12
521	20240712	100200	337595000	19500	19490	19500	19490	174
522	20240712	100100	334203700	19520	19490	19520	19490	537
523	20240712	100000	323722690	19490	19510	19510	19490	58
524	20240712	095900	322591210	19460	19460	19460	19460	0
525	20240712	095800	322591210	19460	19520	19520	19440	318
526	20240712	095700	316404450	19520	19450	19520	19430	1934
527	20240712	095600	278796730	19460	19460	19460	19460	152
528	20240712	095500	275838810	19460	19460	19460	19460	1
529	20240712	095400	275819350	19480	19510	19510	19470	768
530	20240712	095300	260853750	19520	19520	19520	19520	0
531	20240712	095200	260853750	19520	19510	19520	19510	82
532	20240712	095100	259253670	19510	19520	19520	19510	31
533	20240712	095000	258648770	19540	19560	19560	19530	745
534	20240712	094900	244090040	19570	19610	19610	19570	231
535	20240712	094800	239567020	19630	19630	19630	19630	2
536	20240712	094700	239527760	19630	19630	19630	19620	128
537	20240712	094600	237015130	19630	19630	19630	19630	0
538	20240712	094500	237015130	19630	19630	19630	19630	0
539	20240712	094400	237015130	19630	19640	19640	19630	43
540	20240712	094300	236170830	19640	19640	19640	19640	14
541	20240712	094200	235895870	19640	19640	19650	19630	85
542	20240712	094100	234226520	19640	19620	19650	19610	214
543	20240712	094000	230025850	19620	19580	19620	19580	136
544	20240712	093900	227361530	19580	19580	19580	19570	84
545	20240712	093800	225717050	19580	19560	19580	19560	1379
546	20240712	093700	198743730	19560	19560	19560	19560	106
547	20240712	093600	196670370	19550	19560	19560	19550	8
548	20240712	093500	196513950	19570	19560	19570	19560	9
549	20240712	093400	196337860	19550	19600	19600	19530	990
550	20240712	093300	176977180	19610	19650	19650	19610	547
551	20240712	093200	166243770	19640	19640	19640	19640	1
552	20240712	093100	166224130	19640	19630	19640	19630	84
553	20240712	093000	164575100	19630	19570	19630	19570	105
554	20240712	092900	162515820	19550	19550	19550	19550	8
555	20240712	092800	162359420	19550	19550	19550	19550	18
556	20240712	092700	162007520	19520	19480	19520	19480	406
557	20240712	092600	154087860	19480	19480	19480	19480	6
558	20240712	092500	153970980	19470	19480	19480	19470	494
559	20240712	092400	144348980	19480	19480	19480	19480	182
560	20240712	092300	140803620	19480	19500	19500	19480	90
561	20240712	092200	139050010	19540	19520	19540	19520	272
562	20240712	092100	133736710	19520	19530	19530	19480	206
563	20240712	092000	129717350	19540	19550	19550	19530	37
564	20240712	091900	128994350	19540	19540	19540	19540	32
565	20240712	091800	128369070	19510	19500	19510	19500	244
566	20240712	091700	123608720	19480	19480	19500	19480	74
567	20240712	091600	122166480	19470	19480	19480	19470	83
568	20240712	091500	120550440	19470	19490	19490	19470	312
569	20240712	091400	114475630	19490	19470	19490	19470	201
570	20240712	091300	110561630	19490	19490	19490	19490	4
571	20240712	091200	110483670	19490	19480	19490	19450	329
572	20240712	091100	104080700	19470	19470	19480	19470	118
573	20240712	091000	101782730	19460	19500	19510	19460	332
574	20240712	090900	95318780	19460	19450	19520	19400	462
575	20240712	090800	86346330	19420	19460	19460	19420	1409
576	20240712	090700	58944740	19460	19540	19540	19450	92
577	20240712	090600	57154690	19450	19750	19750	19250	1714
578	20240712	090500	23719140	19740	19760	19760	19740	200
579	20240712	090400	19770680	19760	19870	19870	19760	83
580	20240712	090300	18130380	19870	19730	19870	19730	241
581	20240712	090200	13369350	19740	19740	19740	19740	22
582	20240712	090100	12935070	19740	19740	19740	19740	439
583	20240712	090000	4269210	19740	19880	19880	19740	215