KissMeData/096240/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	201100	396350470	16780	16780	16780	16780	703
3	20240704	201000	396350470	16780	16780	16780	16780	0
4	20240704	200900	396350470	16780	16780	16780	16780	0
5	20240704	200800	396350470	16780	16780	16780	16780	0
6	20240704	200700	396350470	16780	16780	16780	16780	0
7	20240704	200600	396350470	16780	16780	16780	16780	0
8	20240704	200500	396350470	16780	16780	16780	16780	0
9	20240704	200400	396350470	16780	16780	16780	16780	0
10	20240704	200300	396350470	16780	16780	16780	16780	0
11	20240704	200200	396350470	16780	16780	16780	16780	0
12	20240704	200100	396350470	16780	16780	16780	16780	0
13	20240704	200000	396350470	16780	16780	16780	16780	0
14	20240704	195900	396350470	16780	16780	16780	16780	0
15	20240704	195800	396350470	16780	16780	16780	16780	0
16	20240704	195700	396350470	16780	16780	16780	16780	0
17	20240704	195600	396350470	16780	16780	16780	16780	0
18	20240704	195500	396350470	16780	16780	16780	16780	0
19	20240704	195400	396350470	16780	16780	16780	16780	0
20	20240704	195300	396350470	16780	16780	16780	16780	0
21	20240704	195200	396350470	16780	16780	16780	16780	0
22	20240704	195100	396350470	16780	16780	16780	16780	0
23	20240704	195000	396350470	16780	16780	16780	16780	0
24	20240704	194900	396350470	16780	16780	16780	16780	0
25	20240704	194800	396350470	16780	16780	16780	16780	0
26	20240704	194700	396350470	16780	16780	16780	16780	0
27	20240704	194600	396350470	16780	16780	16780	16780	0
28	20240704	194500	396350470	16780	16780	16780	16780	0
29	20240704	194400	396350470	16780	16780	16780	16780	0
30	20240704	194300	396350470	16780	16780	16780	16780	0
31	20240704	194200	396350470	16780	16780	16780	16780	0
32	20240704	194100	396350470	16780	16780	16780	16780	703
33	20240704	194000	396350470	16780	16780	16780	16780	0
34	20240704	193900	396350470	16780	16780	16780	16780	0
35	20240704	193800	396350470	16780	16780	16780	16780	0
36	20240704	193700	396350470	16780	16780	16780	16780	0
37	20240704	193600	396350470	16780	16780	16780	16780	0
38	20240704	193500	396350470	16780	16780	16780	16780	0
39	20240704	193400	396350470	16780	16780	16780	16780	0
40	20240704	193300	396350470	16780	16780	16780	16780	0
41	20240704	193200	396350470	16780	16780	16780	16780	0
42	20240704	193100	396350470	16780	16780	16780	16780	0
43	20240704	193000	396350470	16780	16780	16780	16780	0
44	20240704	192900	396350470	16780	16780	16780	16780	0
45	20240704	192800	396350470	16780	16780	16780	16780	0
46	20240704	192700	396350470	16780	16780	16780	16780	0
47	20240704	192600	396350470	16780	16780	16780	16780	0
48	20240704	192500	396350470	16780	16780	16780	16780	0
49	20240704	192400	396350470	16780	16780	16780	16780	0
50	20240704	192300	396350470	16780	16780	16780	16780	0
51	20240704	192200	396350470	16780	16780	16780	16780	0
52	20240704	192100	396350470	16780	16780	16780	16780	0
53	20240704	192000	396350470	16780	16780	16780	16780	0
54	20240704	191900	396350470	16780	16780	16780	16780	0
55	20240704	191800	396350470	16780	16780	16780	16780	0
56	20240704	191700	396350470	16780	16780	16780	16780	0
57	20240704	191600	396350470	16780	16780	16780	16780	0
58	20240704	191500	396350470	16780	16780	16780	16780	0
59	20240704	191400	396350470	16780	16780	16780	16780	0
60	20240704	191300	396350470	16780	16780	16780	16780	0
61	20240704	191200	396350470	16780	16780	16780	16780	0
62	20240704	191100	396350470	16780	16780	16780	16780	703
63	20240704	191000	396350470	16780	16780	16780	16780	0
64	20240704	190900	396350470	16780	16780	16780	16780	0
65	20240704	190800	396350470	16780	16780	16780	16780	0
66	20240704	190700	396350470	16780	16780	16780	16780	0
67	20240704	190600	396350470	16780	16780	16780	16780	0
68	20240704	190500	396350470	16780	16780	16780	16780	0
69	20240704	190400	396350470	16780	16780	16780	16780	0
70	20240704	190300	396350470	16780	16780	16780	16780	0
71	20240704	190200	396350470	16780	16780	16780	16780	0
72	20240704	190100	396350470	16780	16780	16780	16780	0
73	20240704	190000	396350470	16780	16780	16780	16780	0
74	20240704	185900	396350470	16780	16780	16780	16780	0
75	20240704	185800	396350470	16780	16780	16780	16780	0
76	20240704	185700	396350470	16780	16780	16780	16780	0
77	20240704	185600	396350470	16780	16780	16780	16780	0
78	20240704	185500	396350470	16780	16780	16780	16780	0
79	20240704	185400	396350470	16780	16780	16780	16780	0
80	20240704	185300	396350470	16780	16780	16780	16780	0
81	20240704	185200	396350470	16780	16780	16780	16780	0
82	20240704	185100	396350470	16780	16780	16780	16780	0
83	20240704	185000	396350470	16780	16780	16780	16780	0
84	20240704	184900	396350470	16780	16780	16780	16780	0
85	20240704	184800	396350470	16780	16780	16780	16780	0
86	20240704	184700	396350470	16780	16780	16780	16780	0
87	20240704	184600	396350470	16780	16780	16780	16780	0
88	20240704	184500	396350470	16780	16780	16780	16780	0
89	20240704	184400	396350470	16780	16780	16780	16780	0
90	20240704	184300	396350470	16780	16780	16780	16780	0
91	20240704	184200	396350470	16780	16780	16780	16780	0
92	20240704	184100	396350470	16780	16780	16780	16780	703
93	20240704	184000	396350470	16780	16780	16780	16780	0
94	20240704	183900	396350470	16780	16780	16780	16780	0
95	20240704	183800	396350470	16780	16780	16780	16780	0
96	20240704	183700	396350470	16780	16780	16780	16780	0
97	20240704	183600	396350470	16780	16780	16780	16780	0
98	20240704	183500	396350470	16780	16780	16780	16780	0
99	20240704	183400	396350470	16780	16780	16780	16780	0
100	20240704	183300	396350470	16780	16780	16780	16780	0
101	20240704	183200	396350470	16780	16780	16780	16780	0
102	20240704	183100	396350470	16780	16780	16780	16780	0
103	20240704	183000	396350470	16780	16780	16780	16780	0
104	20240704	182900	396350470	16780	16780	16780	16780	0
105	20240704	182800	396350470	16780	16780	16780	16780	0
106	20240704	182700	396350470	16780	16780	16780	16780	0
107	20240704	182600	396350470	16780	16780	16780	16780	0
108	20240704	182500	396350470	16780	16780	16780	16780	0
109	20240704	182400	396350470	16780	16780	16780	16780	0
110	20240704	182300	396350470	16780	16780	16780	16780	0
111	20240704	182200	396350470	16780	16780	16780	16780	0
112	20240704	182100	396350470	16780	16780	16780	16780	0
113	20240704	182000	396350470	16780	16780	16780	16780	0
114	20240704	181900	396350470	16780	16780	16780	16780	0
115	20240704	181800	396350470	16780	16780	16780	16780	0
116	20240704	181700	396350470	16780	16780	16780	16780	0
117	20240704	181600	396350470	16780	16780	16780	16780	0
118	20240704	181500	396350470	16780	16780	16780	16780	0
119	20240704	181400	396350470	16780	16780	16780	16780	0
120	20240704	181300	396350470	16780	16780	16780	16780	0
121	20240704	181200	396350470	16780	16780	16780	16780	0
122	20240704	181100	396350470	16780	16780	16780	16780	703
123	20240704	181000	396350470	16780	16780	16780	16780	0
124	20240704	180900	396350470	16780	16780	16780	16780	0
125	20240704	180800	396350470	16780	16780	16780	16780	0
126	20240704	180700	396350470	16780	16780	16780	16780	0
127	20240704	180600	396350470	16780	16780	16780	16780	0
128	20240704	180500	396350470	16780	16780	16780	16780	0
129	20240704	180400	396350470	16780	16780	16780	16780	0
130	20240704	180300	396350470	16780	16780	16780	16780	0
131	20240704	180200	396350470	16780	16780	16780	16780	0
132	20240704	180100	396350470	16780	16780	16780	16780	0
133	20240704	180000	396350470	16780	16780	16780	16780	0
134	20240704	175900	396350470	16780	16780	16780	16780	0
135	20240704	175800	396350470	16780	16780	16780	16780	0
136	20240704	175700	396350470	16780	16780	16780	16780	0
137	20240704	175600	396350470	16780	16780	16780	16780	0
138	20240704	175500	396350470	16780	16780	16780	16780	0
139	20240704	175400	396350470	16780	16780	16780	16780	0
140	20240704	175300	396350470	16780	16780	16780	16780	0
141	20240704	175200	396350470	16780	16780	16780	16780	0
142	20240704	175100	396350470	16780	16780	16780	16780	0
143	20240704	175000	396350470	16780	16780	16780	16780	0
144	20240704	174900	396350470	16780	16780	16780	16780	0
145	20240704	174800	396350470	16780	16780	16780	16780	0
146	20240704	174700	396350470	16780	16780	16780	16780	0
147	20240704	174600	396350470	16780	16780	16780	16780	0
148	20240704	174500	396350470	16780	16780	16780	16780	0
149	20240704	174400	396350470	16780	16780	16780	16780	0
150	20240704	174300	396350470	16780	16780	16780	16780	0
151	20240704	174200	396350470	16780	16780	16780	16780	0
152	20240704	174100	396350470	16780	16780	16780	16780	703
153	20240704	174000	396350470	16780	16780	16780	16780	0
154	20240704	173900	396350470	16780	16780	16780	16780	0
155	20240704	173800	396350470	16780	16780	16780	16780	0
156	20240704	173700	396350470	16780	16780	16780	16780	0
157	20240704	173600	396350470	16780	16780	16780	16780	0
158	20240704	173500	396350470	16780	16780	16780	16780	0
159	20240704	173400	396350470	16780	16780	16780	16780	0
160	20240704	173300	396350470	16780	16780	16780	16780	0
161	20240704	173200	396350470	16780	16780	16780	16780	0
162	20240704	173100	396350470	16780	16780	16780	16780	0
163	20240704	173000	396350470	16780	16780	16780	16780	0
164	20240704	172900	396350470	16780	16780	16780	16780	0
165	20240704	172800	396350470	16780	16780	16780	16780	0
166	20240704	172700	396350470	16780	16780	16780	16780	0
167	20240704	172600	396350470	16780	16780	16780	16780	0
168	20240704	172500	396350470	16780	16780	16780	16780	0
169	20240704	172400	396350470	16780	16780	16780	16780	0
170	20240704	172300	396350470	16780	16780	16780	16780	0
171	20240704	172200	396350470	16780	16780	16780	16780	0
172	20240704	172100	396350470	16780	16780	16780	16780	0
173	20240704	172000	396350470	16780	16780	16780	16780	0
174	20240704	171900	396350470	16780	16780	16780	16780	0
175	20240704	171800	396350470	16780	16780	16780	16780	0
176	20240704	171700	396350470	16780	16780	16780	16780	0
177	20240704	171600	396350470	16780	16780	16780	16780	0
178	20240704	171500	396350470	16780	16780	16780	16780	0
179	20240704	171400	396350470	16780	16780	16780	16780	0
180	20240704	171300	396350470	16780	16780	16780	16780	0
181	20240704	171200	396350470	16780	16780	16780	16780	0
182	20240704	171100	396350470	16780	16780	16780	16780	703
183	20240704	171000	396350470	16780	16780	16780	16780	0
184	20240704	170900	396350470	16780	16780	16780	16780	0
185	20240704	170800	396350470	16780	16780	16780	16780	0
186	20240704	170700	396350470	16780	16780	16780	16780	0
187	20240704	170600	396350470	16780	16780	16780	16780	0
188	20240704	170500	396350470	16780	16780	16780	16780	0
189	20240704	170400	396350470	16780	16780	16780	16780	0
190	20240704	170300	396350470	16780	16780	16780	16780	0
191	20240704	170200	396350470	16780	16780	16780	16780	0
192	20240704	170100	396350470	16780	16780	16780	16780	0
193	20240704	170000	396350470	16780	16780	16780	16780	0
194	20240704	165900	396350470	16780	16780	16780	16780	0
195	20240704	165800	396350470	16780	16780	16780	16780	0
196	20240704	165700	396350470	16780	16780	16780	16780	0
197	20240704	165600	396350470	16780	16780	16780	16780	0
198	20240704	165500	396350470	16780	16780	16780	16780	0
199	20240704	165400	396350470	16780	16780	16780	16780	0
200	20240704	165300	396350470	16780	16780	16780	16780	0
201	20240704	165200	396350470	16780	16780	16780	16780	0
202	20240704	165100	396350470	16780	16780	16780	16780	0
203	20240704	165000	396350470	16780	16780	16780	16780	0
204	20240704	164900	396350470	16780	16780	16780	16780	0
205	20240704	164800	396350470	16780	16780	16780	16780	0
206	20240704	164700	396350470	16780	16780	16780	16780	0
207	20240704	164600	396350470	16780	16780	16780	16780	0
208	20240704	164500	396350470	16780	16780	16780	16780	0
209	20240704	164400	396350470	16780	16780	16780	16780	0
210	20240704	164300	396350470	16780	16780	16780	16780	0
211	20240704	164200	396350470	16780	16780	16780	16780	0
212	20240704	164100	396350470	16780	16780	16780	16780	703
213	20240704	164000	396350470	16780	16780	16780	16780	0
214	20240704	163900	396350470	16780	16780	16780	16780	0
215	20240704	163800	396350470	16780	16780	16780	16780	0
216	20240704	163700	396350470	16780	16780	16780	16780	0
217	20240704	163600	396350470	16780	16780	16780	16780	0
218	20240704	163500	396350470	16780	16780	16780	16780	0
219	20240704	163400	396350470	16780	16780	16780	16780	0
220	20240704	163300	396350470	16780	16780	16780	16780	0
221	20240704	163200	396350470	16780	16780	16780	16780	0
222	20240704	163100	396350470	16780	16780	16780	16780	0
223	20240704	163000	396350470	16780	16780	16780	16780	0
224	20240704	162900	396350470	16780	16780	16780	16780	0
225	20240704	162800	396350470	16780	16780	16780	16780	0
226	20240704	162700	396350470	16780	16780	16780	16780	0
227	20240704	162600	396350470	16780	16780	16780	16780	0
228	20240704	162500	396350470	16780	16780	16780	16780	0
229	20240704	162400	396350470	16780	16780	16780	16780	0
230	20240704	162300	396350470	16780	16780	16780	16780	0
231	20240704	162200	396350470	16780	16780	16780	16780	0
232	20240704	162100	396350470	16780	16780	16780	16780	0
233	20240704	162000	396350470	16780	16780	16780	16780	0
234	20240704	161900	396350470	16780	16780	16780	16780	0
235	20240704	161800	396350470	16780	16780	16780	16780	0
236	20240704	161700	396350470	16780	16780	16780	16780	0
237	20240704	161600	396350470	16780	16780	16780	16780	0
238	20240704	161500	396350470	16780	16780	16780	16780	0
239	20240704	161400	396350470	16780	16780	16780	16780	0
240	20240704	161300	396350470	16780	16780	16780	16780	0
241	20240704	161200	396350470	16780	16780	16780	16780	0
242	20240704	161100	396350470	16780	16780	16780	16780	703
243	20240704	161000	396350470	16780	16780	16780	16780	0
244	20240704	160900	396350470	16780	16780	16780	16780	0
245	20240704	160800	396350470	16780	16780	16780	16780	0
246	20240704	160700	396350470	16780	16780	16780	16780	0
247	20240704	160600	396350470	16780	16780	16780	16780	0
248	20240704	160500	396350470	16780	16780	16780	16780	0
249	20240704	160400	396350470	16780	16780	16780	16780	0
250	20240704	160300	396350470	16780	16780	16780	16780	0
251	20240704	160200	396350470	16780	16780	16780	16780	0
252	20240704	160100	396350470	16780	16780	16780	16780	0
253	20240704	160000	396350470	16780	16780	16780	16780	0
254	20240704	155900	396350470	16780	16780	16780	16780	0
255	20240704	155800	396350470	16780	16780	16780	16780	0
256	20240704	155700	396350470	16780	16780	16780	16780	0
257	20240704	155600	396350470	16780	16780	16780	16780	0
258	20240704	155500	396350470	16780	16780	16780	16780	0
259	20240704	155400	396350470	16780	16780	16780	16780	0
260	20240704	155300	396350470	16780	16780	16780	16780	0
261	20240704	155200	396350470	16780	16780	16780	16780	0
262	20240704	155100	396350470	16780	16780	16780	16780	0
263	20240704	155000	396350470	16780	16780	16780	16780	0
264	20240704	154900	396350470	16780	16780	16780	16780	0
265	20240704	154800	396350470	16780	16780	16780	16780	0
266	20240704	154700	396350470	16780	16780	16780	16780	0
267	20240704	154600	396350470	16780	16780	16780	16780	0
268	20240704	154500	396350470	16780	16780	16780	16780	0
269	20240704	154400	396350470	16780	16780	16780	16780	0
270	20240704	154300	396350470	16780	16780	16780	16780	0
271	20240704	154200	396350470	16780	16780	16780	16780	0
272	20240704	154100	396350470	16780	16780	16780	16780	703
273	20240704	154000	396350470	16780	16780	16780	16780	0
274	20240704	153900	396350470	16780	16780	16780	16780	0
275	20240704	153800	396350470	16780	16780	16780	16780	0
276	20240704	153700	396350470	16780	16780	16780	16780	0
277	20240704	153600	396350470	16780	16780	16780	16780	0
278	20240704	153500	396350470	16780	16780	16780	16780	0
279	20240704	153400	396350470	16780	16780	16780	16780	0
280	20240704	153300	396350470	16780	16780	16780	16780	0
281	20240704	153200	396350470	16780	16780	16780	16780	0
282	20240704	153100	396350470	16780	16780	16780	16780	0
283	20240704	153000	396350470	16780	16780	16780	16780	703
284	20240704	152900	384554130	16760	16760	16760	16760	0
285	20240704	152800	384554130	16760	16760	16760	16760	0
286	20240704	152700	384554130	16760	16760	16760	16760	0
287	20240704	152600	384554130	16760	16760	16760	16760	0
288	20240704	152500	384554130	16760	16760	16760	16760	0
289	20240704	152400	384554130	16760	16760	16760	16760	0
290	20240704	152300	384554130	16760	16760	16760	16760	0
291	20240704	152200	384554130	16760	16760	16760	16760	0
292	20240704	152100	384554130	16760	16760	16760	16760	0
293	20240704	152000	384554130	16760	16760	16760	16760	0
294	20240704	151900	384554130	16760	16710	16760	16710	299
295	20240704	151800	379547150	16710	16720	16720	16710	13
296	20240704	151700	379329810	16720	16730	16730	16720	288
297	20240704	151600	374511770	16740	16730	16740	16730	24
298	20240704	151500	374110240	16720	16720	16720	16720	20
299	20240704	151400	373775840	16700	16700	16700	16700	0
300	20240704	151300	373775840	16700	16690	16700	16690	56
301	20240704	151200	372841000	16690	16690	16690	16690	0
302	20240704	151100	372841000	16690	16680	16690	16680	30
303	20240704	151000	372340400	16680	16680	16680	16680	1
304	20240704	150900	372323720	16680	16680	16680	16680	10
305	20240704	150800	372156920	16680	16680	16680	16680	19
306	20240704	150700	371840000	16670	16670	16670	16670	20
307	20240704	150600	371506600	16670	16670	16670	16670	1
308	20240704	150500	371489930	16680	16670	16680	16670	11
309	20240704	150400	371306550	16680	16680	16680	16680	0
310	20240704	150300	371306550	16680	16680	16680	16680	8
311	20240704	150200	371173110	16680	16670	16680	16670	12
312	20240704	150100	370973050	16670	16670	16670	16660	21
313	20240704	150000	370623070	16660	16650	16660	16650	44
314	20240704	145900	369890130	16660	16660	16660	16660	10
315	20240704	145800	369723530	16710	16710	16710	16710	4
316	20240704	145700	369656690	16650	16700	16700	16650	490
317	20240704	145600	361493860	16700	16700	16700	16700	10
318	20240704	145500	361326860	16700	16700	16700	16700	1
319	20240704	145400	361310160	16690	16690	16690	16680	20
320	20240704	145300	360976460	16680	16680	16680	16680	6
321	20240704	145200	360876380	16670	16670	16670	16670	16
322	20240704	145100	360609660	16660	16660	16660	16660	1
323	20240704	145000	360593000	16650	16650	16650	16650	10
324	20240704	144900	360426500	16660	16660	16660	16660	9
325	20240704	144800	360276560	16660	16660	16660	16660	10
326	20240704	144700	360109960	16660	16660	16660	16660	0
327	20240704	144600	360109960	16660	16660	16660	16660	1
328	20240704	144500	360093300	16650	16650	16650	16650	10
329	20240704	144400	359926800	16660	16660	16660	16660	9
330	20240704	144300	359776860	16660	16660	16660	16660	0
331	20240704	144200	359776860	16660	16660	16660	16660	351
332	20240704	144100	353929200	16660	16670	16670	16660	11
333	20240704	144000	353745930	16670	16670	16670	16670	1
334	20240704	143900	353729260	16670	16670	16670	16660	22
335	20240704	143800	353362720	16680	16680	16680	16680	0
336	20240704	143700	353362720	16680	16680	16680	16680	0
337	20240704	143600	353362720	16680	16660	16680	16650	74
338	20240704	143500	352129800	16660	16660	16660	16660	10
339	20240704	143400	351963200	16660	16660	16660	16660	50
340	20240704	143300	351130200	16660	16660	16660	16660	10
341	20240704	143200	350963600	16650	16660	16660	16650	40
342	20240704	143100	350297560	16670	16670	16670	16670	11
343	20240704	143000	350114190	16650	16650	16650	16650	0
344	20240704	142900	350114190	16650	16650	16650	16650	0
345	20240704	142800	350114190	16650	16670	16670	16650	5010
346	20240704	142700	266684120	16670	16670	16670	16670	0
347	20240704	142600	266684120	16670	16680	16680	16670	12
348	20240704	142500	266484060	16680	16680	16680	16680	0
349	20240704	142400	266484060	16680	16680	16680	16680	81
350	20240704	142300	265132980	16680	16680	16680	16680	0
351	20240704	142200	265132980	16680	16680	16680	16680	0
352	20240704	142100	265132980	16680	16690	16690	16680	118
353	20240704	142000	263164680	16690	16690	16690	16690	10
354	20240704	141900	262997780	16690	16700	16700	16690	148
355	20240704	141800	260527570	16700	16700	16700	16700	10
356	20240704	141700	260360570	16700	16700	16700	16700	0
357	20240704	141600	260360570	16700	16700	16700	16700	10
358	20240704	141500	260193570	16700	16690	16700	16690	19
359	20240704	141400	259876370	16700	16700	16700	16700	0
360	20240704	141300	259876370	16700	16700	16700	16700	1
361	20240704	141200	259859670	16690	16690	16690	16690	0
362	20240704	141100	259859670	16690	16690	16690	16690	0
363	20240704	141000	259859670	16690	16700	16700	16690	60
364	20240704	140900	258858090	16710	16700	16710	16700	20
365	20240704	140800	258523990	16700	16700	16700	16700	11
366	20240704	140700	258340290	16700	16700	16700	16700	10
367	20240704	140600	258173290	16700	16700	16700	16700	0
368	20240704	140500	258173290	16700	16700	16700	16700	0
369	20240704	140400	258173290	16700	16720	16720	16700	363
370	20240704	140300	252107730	16720	16720	16720	16720	68
371	20240704	140200	250970770	16720	16720	16720	16720	0
372	20240704	140100	250970770	16720	16720	16720	16720	10
373	20240704	140000	250803570	16730	16730	16730	16730	0
374	20240704	135900	250803570	16730	16730	16730	16730	10
375	20240704	135800	250636270	16730	16730	16730	16730	0
376	20240704	135700	250636270	16730	16730	16730	16730	0
377	20240704	135600	250636270	16730	16720	16730	16720	20
378	20240704	135500	250301770	16720	16720	16720	16720	0
379	20240704	135400	250301770	16720	16720	16720	16720	10
380	20240704	135300	250134570	16720	16720	16720	16720	0
381	20240704	135200	250134570	16720	16720	16720	16720	10
382	20240704	135100	249967370	16740	16740	16740	16740	0
383	20240704	135000	249967370	16740	16740	16740	16740	0
384	20240704	134900	249967370	16740	16740	16740	16740	0
385	20240704	134800	249967370	16740	16700	16740	16700	518
386	20240704	134700	241306200	16700	16700	16700	16700	10
387	20240704	134600	241139200	16700	16710	16710	16700	14
388	20240704	134500	240905360	16700	16700	16700	16700	10
389	20240704	134400	240738360	16710	16710	16710	16710	0
390	20240704	134300	240738360	16710	16710	16710	16710	2
391	20240704	134200	240704940	16710	16710	16710	16710	0
392	20240704	134100	240704940	16710	16700	16710	16700	11
393	20240704	134000	240521230	16710	16710	16710	16710	0
394	20240704	133900	240521230	16710	16710	16710	16710	9
395	20240704	133800	240370840	16710	16710	16710	16710	0
396	20240704	133700	240370840	16710	16710	16710	16710	10
397	20240704	133600	240203740	16720	16720	16720	16720	11
398	20240704	133500	240019820	16710	16710	16710	16710	10
399	20240704	133400	239852720	16710	16710	16710	16710	1
400	20240704	133300	239836010	16710	16710	16710	16710	10
401	20240704	133200	239668910	16710	16710	16710	16710	0
402	20240704	133100	239668910	16710	16710	16710	16710	10
403	20240704	133000	239501810	16710	16710	16710	16710	10
404	20240704	132900	239334710	16710	16710	16710	16710	0
405	20240704	132800	239334710	16710	16710	16710	16710	10
406	20240704	132700	239167610	16710	16710	16710	16710	0
407	20240704	132600	239167610	16710	16710	16710	16710	10
408	20240704	132500	239000510	16710	16710	16710	16710	0
409	20240704	132400	239000510	16710	16710	16710	16710	11
410	20240704	132300	238816700	16710	16710	16710	16710	20
411	20240704	132200	238482500	16710	16710	16710	16710	10
412	20240704	132100	238315400	16710	16710	16710	16710	0
413	20240704	132000	238315400	16710	16710	16710	16710	28
414	20240704	131900	237847520	16700	16700	16700	16700	0
415	20240704	131800	237847520	16700	16700	16700	16700	10
416	20240704	131700	237680520	16700	16700	16700	16700	1
417	20240704	131600	237663820	16700	16700	16700	16700	10
418	20240704	131500	237496820	16700	16700	16700	16700	10
419	20240704	131400	237329820	16710	16710	16710	16710	1
420	20240704	131300	237313110	16700	16700	16700	16700	10
421	20240704	131200	237146110	16710	16710	16710	16710	1
422	20240704	131100	237129400	16700	16700	16700	16700	10
423	20240704	131000	236962400	16700	16700	16700	16700	119
424	20240704	130900	234975100	16700	16710	16710	16700	11
425	20240704	130800	234791390	16700	16700	16700	16700	0
426	20240704	130700	234791390	16700	16710	16710	16700	11
427	20240704	130600	234607680	16700	16700	16700	16700	0
428	20240704	130500	234607680	16700	16700	16700	16700	10
429	20240704	130400	234440680	16700	16700	16700	16700	0
430	20240704	130300	234440680	16700	16710	16710	16700	38
431	20240704	130200	233805800	16710	16710	16710	16710	0
432	20240704	130100	233805800	16710	16720	16720	16710	20
433	20240704	130000	233471500	16720	16710	16720	16710	14
434	20240704	125900	233237520	16710	16710	16710	16710	6
435	20240704	125800	233137260	16710	16710	16710	16710	4
436	20240704	125700	233070420	16720	16720	16720	16720	92
437	20240704	125600	231532180	16710	16700	16710	16700	47
438	20240704	125500	230746920	16690	16680	16690	16680	12
439	20240704	125400	230546660	16680	16680	16680	16680	12
440	20240704	125300	230346500	16680	16680	16680	16680	10
441	20240704	125200	230179700	16670	16670	16670	16670	10
442	20240704	125100	230013000	16670	16670	16670	16670	249
443	20240704	125000	225862170	16670	16670	16670	16670	10
444	20240704	124900	225695470	16670	16670	16670	16670	0
445	20240704	124800	225695470	16670	16670	16670	16670	0
446	20240704	124700	225695470	16670	16670	16670	16670	13
447	20240704	124600	225478760	16670	16680	16680	16670	40
448	20240704	124500	224811660	16680	16680	16680	16680	20
449	20240704	124400	224478060	16680	16690	16690	16680	34
450	20240704	124300	223910900	16690	16690	16690	16690	10
451	20240704	124200	223744000	16690	16690	16690	16690	0
452	20240704	124100	223744000	16690	16690	16690	16690	11
453	20240704	124000	223560410	16700	16700	16700	16700	51
454	20240704	123900	222708710	16700	16700	16700	16700	0
455	20240704	123800	222708710	16700	16710	16710	16700	100
456	20240704	123700	221038610	16710	16710	16710	16710	10
457	20240704	123600	220871510	16710	16710	16710	16710	1
458	20240704	123500	220854800	16710	16690	16710	16690	236
459	20240704	123400	216913600	16680	16680	16680	16680	0
460	20240704	123300	216913600	16680	16680	16680	16680	10
461	20240704	123200	216746800	16690	16690	16690	16690	2
462	20240704	123100	216713420	16670	16670	16670	16670	0
463	20240704	123000	216713420	16670	16680	16680	16670	200
464	20240704	122900	213377700	16690	16690	16690	16690	1
465	20240704	122800	213361010	16680	16680	16680	16680	10
466	20240704	122700	213194210	16690	16690	16690	16690	2
467	20240704	122600	213160830	16680	16670	16680	16670	20
468	20240704	122500	212827330	16670	16670	16670	16670	0
469	20240704	122400	212827330	16670	16670	16670	16670	20
470	20240704	122300	212493930	16670	16670	16670	16670	0
471	20240704	122200	212493930	16670	16670	16670	16670	10
472	20240704	122100	212327230	16670	16670	16670	16670	0
473	20240704	122000	212327230	16670	16670	16670	16670	0
474	20240704	121900	212327230	16670	16680	16680	16670	500
475	20240704	121800	203991060	16680	16680	16680	16680	110
476	20240704	121700	202156260	16680	16680	16680	16680	0
477	20240704	121600	202156260	16680	16680	16680	16680	10
478	20240704	121500	201989460	16680	16680	16680	16680	21
479	20240704	121400	201639180	16680	16680	16680	16680	0
480	20240704	121300	201639180	16680	16670	16680	16670	99
481	20240704	121200	199987960	16680	16680	16680	16680	10
482	20240704	121100	199821160	16670	16670	16670	16670	10
483	20240704	121000	199654460	16670	16670	16670	16670	0
484	20240704	120900	199654460	16670	16670	16670	16670	20
485	20240704	120800	199321060	16670	16670	16670	16670	0
486	20240704	120700	199321060	16670	16670	16670	16670	10
487	20240704	120600	199154360	16670	16670	16670	16670	5
488	20240704	120500	199071010	16670	16670	16670	16670	0
489	20240704	120400	199071010	16670	16680	16680	16670	52
490	20240704	120300	198203960	16680	16690	16690	16680	15
491	20240704	120200	197953710	16680	16680	16680	16680	0
492	20240704	120100	197953710	16680	16690	16690	16680	12
493	20240704	120000	197753530	16680	16680	16680	16680	10
494	20240704	115900	197586730	16690	16690	16690	16690	0
495	20240704	115800	197586730	16690	16690	16690	16690	10
496	20240704	115700	197419830	16680	16680	16680	16680	0
497	20240704	115600	197419830	16680	16680	16680	16680	10
498	20240704	115500	197253030	16700	16700	16700	16700	0
499	20240704	115400	197253030	16700	16700	16700	16700	10
500	20240704	115300	197086030	16710	16710	16710	16710	0
501	20240704	115200	197086030	16710	16710	16710	16710	0
502	20240704	115100	197086030	16710	16680	16710	16680	20
503	20240704	115000	196752210	16680	16680	16680	16680	5
504	20240704	114900	196668810	16680	16680	16680	16680	3
505	20240704	114800	196618770	16680	16680	16680	16680	8
506	20240704	114700	196485330	16680	16680	16680	16680	10
507	20240704	114600	196318530	16670	16670	16670	16670	0
508	20240704	114500	196318530	16670	16680	16680	16670	90
509	20240704	114400	194817820	16700	16700	16700	16700	7
510	20240704	114300	194700920	16690	16680	16690	16680	20
511	20240704	114200	194367220	16680	16680	16680	16680	0
512	20240704	114100	194367220	16680	16680	16680	16680	10
513	20240704	114000	194200420	16680	16680	16680	16680	0
514	20240704	113900	194200420	16680	16680	16680	16680	11
515	20240704	113800	194016940	16680	16680	16680	16680	9
516	20240704	113700	193866820	16680	16670	16680	16670	12
517	20240704	113600	193666760	16680	16680	16680	16680	4
518	20240704	113500	193600040	16680	16680	16680	16680	4
519	20240704	113400	193533320	16680	16680	16680	16680	9
520	20240704	113300	193383200	16680	16680	16680	16680	1
521	20240704	113200	193366520	16670	16670	16670	16670	0
522	20240704	113100	193366520	16670	16670	16670	16670	0
523	20240704	113000	193366520	16670	16670	16670	16670	0
524	20240704	112900	193366520	16670	16680	16680	16670	22
525	20240704	112800	192999720	16670	16670	16670	16670	0
526	20240704	112700	192999720	16670	16680	16680	16670	63
527	20240704	112600	191949200	16680	16680	16680	16680	10
528	20240704	112500	191782400	16680	16680	16680	16680	0
529	20240704	112400	191782400	16680	16680	16680	16680	10
530	20240704	112300	191615600	16700	16700	16700	16700	0
531	20240704	112200	191615600	16700	16700	16700	16700	5
532	20240704	112100	191532100	16700	16700	16700	16700	0
533	20240704	112000	191532100	16700	16700	16700	16700	0
534	20240704	111900	191532100	16700	16700	16700	16700	0
535	20240704	111800	191532100	16700	16700	16700	16700	10
536	20240704	111700	191365100	16700	16680	16700	16680	98
537	20240704	111600	189730260	16720	16720	16720	16720	10
538	20240704	111500	189563060	16710	16710	16710	16710	10
539	20240704	111400	189395960	16710	16710	16710	16710	10
540	20240704	111300	189228860	16680	16680	16680	16680	0
541	20240704	111200	189228860	16680	16710	16710	16680	460
542	20240704	111100	181552480	16720	16720	16720	16720	2
543	20240704	111000	181519040	16730	16730	16730	16730	0
544	20240704	110900	181519040	16730	16730	16730	16730	9
545	20240704	110800	181368470	16720	16720	16720	16720	4
546	20240704	110700	181301590	16710	16710	16710	16710	10
547	20240704	110600	181134490	16720	16720	16720	16720	5
548	20240704	110500	181050890	16720	16720	16720	16720	1
549	20240704	110400	181034170	16730	16730	16730	16730	0
550	20240704	110300	181034170	16730	16740	16740	16730	8
551	20240704	110200	180900260	16740	16740	16740	16740	0
552	20240704	110100	180900260	16740	16740	16740	16740	0
553	20240704	110000	180900260	16740	16740	16740	16740	0
554	20240704	105900	180900260	16740	16740	16740	16740	20
555	20240704	105800	180565460	16750	16750	16750	16750	0
556	20240704	105700	180565460	16750	16750	16750	16750	0
557	20240704	105600	180565460	16750	16760	16760	16750	3
558	20240704	105500	180515190	16780	16780	16780	16780	0
559	20240704	105400	180515190	16780	16780	16780	16780	0
560	20240704	105300	180515190	16780	16780	16780	16780	10
561	20240704	105200	180347390	16690	16690	16690	16690	1
562	20240704	105100	180330700	16780	16760	16780	16700	3379
563	20240704	105000	123845460	16760	16750	16760	16750	151
564	20240704	104900	121314720	16750	16730	16750	16730	41
565	20240704	104800	120628360	16720	16720	16720	16720	10
566	20240704	104700	120461160	16730	16730	16730	16730	3
567	20240704	104600	120410970	16720	16720	16720	16720	10
568	20240704	104500	120243770	16730	16730	16730	16730	0
569	20240704	104400	120243770	16730	16730	16730	16730	3
570	20240704	104300	120193580	16730	16730	16730	16730	10
571	20240704	104200	120026280	16730	16730	16730	16730	0
572	20240704	104100	120026280	16730	16730	16730	16730	0
573	20240704	104000	120026280	16730	16730	16730	16730	5
574	20240704	103900	119942630	16730	16740	16740	16730	30
575	20240704	103800	119440600	16740	16740	16740	16740	0
576	20240704	103700	119440600	16740	16740	16740	16740	14
577	20240704	103600	119206240	16760	16760	16760	16760	0
578	20240704	103500	119206240	16760	16760	16760	16760	0
579	20240704	103400	119206240	16760	16760	16760	16760	2
580	20240704	103300	119172720	16710	16710	16710	16710	0
581	20240704	103200	119172720	16710	16710	16710	16710	0
582	20240704	103100	119172720	16710	16710	16710	16710	20
583	20240704	103000	118838520	16710	16710	16710	16710	0
584	20240704	102900	118838520	16710	16710	16710	16710	0
585	20240704	102800	118838520	16710	16740	16740	16710	914
586	20240704	102700	103561450	16760	16760	16760	16760	0
587	20240704	102600	103561450	16760	16760	16760	16760	0
588	20240704	102500	103561450	16760	16760	16760	16760	0
589	20240704	102400	103561450	16760	16760	16760	16760	10
590	20240704	102300	103393850	16760	16750	16760	16700	313
591	20240704	102200	98164740	16750	16750	16750	16750	5
592	20240704	102100	98080990	16750	16750	16750	16750	0
593	20240704	102000	98080990	16750	16750	16750	16750	5
594	20240704	101900	97997240	16750	16750	16750	16750	0
595	20240704	101800	97997240	16750	16760	16760	16750	261
596	20240704	101700	93625480	16750	16720	16750	16720	436
597	20240704	101600	86328300	16710	16700	16710	16700	186
598	20240704	101500	83221040	16700	16700	16700	16700	0
599	20240704	101400	83221040	16700	16700	16700	16700	16
600	20240704	101300	82953840	16700	16700	16700	16700	36
601	20240704	101200	82352640	16700	16700	16700	16700	6
602	20240704	101100	82252440	16700	16700	16700	16700	2
603	20240704	101000	82219040	16710	16710	16710	16710	0
604	20240704	100900	82219040	16710	16710	16710	16710	50
605	20240704	100800	81383540	16710	16710	16710	16710	18
606	20240704	100700	81082760	16710	16710	16710	16710	0
607	20240704	100600	81082760	16710	16710	16710	16710	0
608	20240704	100500	81082760	16710	16710	16710	16710	1
609	20240704	100400	81066050	16700	16710	16710	16700	51
610	20240704	100300	80214340	16710	16710	16710	16710	1
611	20240704	100200	80197630	16710	16710	16710	16710	1
612	20240704	100100	80180920	16710	16710	16710	16710	6
613	20240704	100000	80080660	16710	16710	16710	16710	4
614	20240704	095900	80013820	16710	16710	16710	16710	29
615	20240704	095800	79529230	16710	16690	16710	16690	25
616	20240704	095700	79111880	16710	16710	16710	16710	0
617	20240704	095600	79111880	16710	16690	16710	16680	64
618	20240704	095500	78044150	16690	16700	16700	16690	148
619	20240704	095400	75573130	16710	16710	16710	16710	45
620	20240704	095300	74821180	16710	16710	16710	16710	515
621	20240704	095200	66215530	16710	16710	16710	16710	1
622	20240704	095100	66198820	16710	16710	16710	16710	1
623	20240704	095000	66182110	16710	16710	16710	16710	3
624	20240704	094900	66131980	16710	16710	16710	16710	0
625	20240704	094800	66131980	16710	16710	16710	16710	5
626	20240704	094700	66048430	16690	16690	16690	16690	0
627	20240704	094600	66048430	16690	16690	16690	16690	171
628	20240704	094500	63194440	16710	16710	16710	16710	26
629	20240704	094400	62759980	16710	16710	16710	16710	5
630	20240704	094300	62676430	16690	16690	16690	16690	0
631	20240704	094200	62676430	16690	16710	16710	16690	285
632	20240704	094100	57917120	16710	16710	16710	16710	1
633	20240704	094000	57900410	16710	16710	16710	16710	20
634	20240704	093900	57566210	16700	16700	16700	16700	0
635	20240704	093800	57566210	16700	16700	16700	16700	0
636	20240704	093700	57566210	16700	16700	16700	16700	201
637	20240704	093600	54209510	16700	16700	16700	16700	60
638	20240704	093500	53207510	16700	16700	16700	16700	1
639	20240704	093400	53190810	16700	16700	16700	16700	10
640	20240704	093300	53023810	16690	16700	16700	16690	358
641	20240704	093200	47048710	16700	16700	16700	16700	27
642	20240704	093100	46597810	16690	16690	16690	16690	0
643	20240704	093000	46597810	16690	16690	16690	16690	15
644	20240704	092900	46347460	16700	16700	16700	16700	100
645	20240704	092800	44677460	16700	16700	16700	16700	10
646	20240704	092700	44510460	16700	16700	16700	16700	0
647	20240704	092600	44510460	16700	16690	16700	16690	9
648	20240704	092500	44360220	16690	16700	16700	16690	94
649	20240704	092400	42791260	16670	16670	16680	16670	44
650	20240704	092300	42057770	16700	16700	16700	16700	1
651	20240704	092200	42041070	16700	16700	16700	16700	46
652	20240704	092100	41272870	16700	16710	16710	16700	140
653	20240704	092000	38934570	16700	16690	16700	16690	320
654	20240704	091900	33591790	16690	16690	16690	16690	69
655	20240704	091800	32440180	16690	16690	16690	16690	0
656	20240704	091700	32440180	16690	16660	16690	16660	232
657	20240704	091600	28569030	16690	16690	16690	16690	2
658	20240704	091500	28535650	16690	16690	16690	16690	93
659	20240704	091400	26983480	16690	16680	16690	16680	374
660	20240704	091300	20743400	16660	16660	16660	16660	25
661	20240704	091200	20326900	16660	16660	16660	16660	0
662	20240704	091100	20326900	16660	16670	16670	16660	84
663	20240704	091000	18927230	16650	16650	16650	16650	0
664	20240704	090900	18927230	16650	16650	16650	16650	25
665	20240704	090800	18510980	16650	16650	16650	16650	2
666	20240704	090700	18477680	16650	16650	16650	16650	0
667	20240704	090600	18477680	16650	16650	16650	16650	6
668	20240704	090500	18377780	16640	16690	16690	16640	14
669	20240704	090400	18144320	16690	16670	16690	16670	18
670	20240704	090300	17844000	16630	16630	16630	16630	30
671	20240704	090200	17345100	16630	16640	16640	16630	866
672	20240704	090100	2943510	16630	16630	16630	16630	17
673	20240704	090000	2660800	16630	16630	16630	16630	160