KissMeData/086390/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200200	1042505570	13740	13740	13740	13740	3804
3	20240715	200100	1042505570	13740	13740	13740	13740	0
4	20240715	200000	1042505570	13740	13740	13740	13740	0
5	20240715	195900	1042505570	13740	13740	13740	13740	0
6	20240715	195800	1042505570	13740	13740	13740	13740	0
7	20240715	195700	1042505570	13740	13740	13740	13740	0
8	20240715	195600	1042505570	13740	13740	13740	13740	0
9	20240715	195500	1042505570	13740	13740	13740	13740	0
10	20240715	195400	1042505570	13740	13740	13740	13740	0
11	20240715	195300	1042505570	13740	13740	13740	13740	0
12	20240715	195200	1042505570	13740	13740	13740	13740	0
13	20240715	195100	1042505570	13740	13740	13740	13740	0
14	20240715	195000	1042505570	13740	13740	13740	13740	0
15	20240715	194900	1042505570	13740	13740	13740	13740	0
16	20240715	194800	1042505570	13740	13740	13740	13740	0
17	20240715	194700	1042505570	13740	13740	13740	13740	0
18	20240715	194600	1042505570	13740	13740	13740	13740	0
19	20240715	194500	1042505570	13740	13740	13740	13740	0
20	20240715	194400	1042505570	13740	13740	13740	13740	0
21	20240715	194300	1042505570	13740	13740	13740	13740	0
22	20240715	194200	1042505570	13740	13740	13740	13740	0
23	20240715	194100	1042505570	13740	13740	13740	13740	0
24	20240715	194000	1042505570	13740	13740	13740	13740	0
25	20240715	193900	1042505570	13740	13740	13740	13740	0
26	20240715	193800	1042505570	13740	13740	13740	13740	0
27	20240715	193700	1042505570	13740	13740	13740	13740	0
28	20240715	193600	1042505570	13740	13740	13740	13740	0
29	20240715	193500	1042505570	13740	13740	13740	13740	0
30	20240715	193400	1042505570	13740	13740	13740	13740	0
31	20240715	193300	1042505570	13740	13740	13740	13740	0
32	20240715	193200	1042505570	13740	13740	13740	13740	3804
33	20240715	193100	1042505570	13740	13740	13740	13740	0
34	20240715	193000	1042505570	13740	13740	13740	13740	0
35	20240715	192900	1042505570	13740	13740	13740	13740	0
36	20240715	192800	1042505570	13740	13740	13740	13740	0
37	20240715	192700	1042505570	13740	13740	13740	13740	0
38	20240715	192600	1042505570	13740	13740	13740	13740	0
39	20240715	192500	1042505570	13740	13740	13740	13740	0
40	20240715	192400	1042505570	13740	13740	13740	13740	0
41	20240715	192300	1042505570	13740	13740	13740	13740	0
42	20240715	192200	1042505570	13740	13740	13740	13740	0
43	20240715	192100	1042505570	13740	13740	13740	13740	0
44	20240715	192000	1042505570	13740	13740	13740	13740	0
45	20240715	191900	1042505570	13740	13740	13740	13740	0
46	20240715	191800	1042505570	13740	13740	13740	13740	0
47	20240715	191700	1042505570	13740	13740	13740	13740	0
48	20240715	191600	1042505570	13740	13740	13740	13740	0
49	20240715	191500	1042505570	13740	13740	13740	13740	0
50	20240715	191400	1042505570	13740	13740	13740	13740	0
51	20240715	191300	1042505570	13740	13740	13740	13740	0
52	20240715	191200	1042505570	13740	13740	13740	13740	0
53	20240715	191100	1042505570	13740	13740	13740	13740	0
54	20240715	191000	1042505570	13740	13740	13740	13740	0
55	20240715	190900	1042505570	13740	13740	13740	13740	0
56	20240715	190800	1042505570	13740	13740	13740	13740	0
57	20240715	190700	1042505570	13740	13740	13740	13740	0
58	20240715	190600	1042505570	13740	13740	13740	13740	0
59	20240715	190500	1042505570	13740	13740	13740	13740	0
60	20240715	190400	1042505570	13740	13740	13740	13740	0
61	20240715	190300	1042505570	13740	13740	13740	13740	0
62	20240715	190200	1042505570	13740	13740	13740	13740	3804
63	20240715	190100	1042505570	13740	13740	13740	13740	0
64	20240715	190000	1042505570	13740	13740	13740	13740	0
65	20240715	185900	1042505570	13740	13740	13740	13740	0
66	20240715	185800	1042505570	13740	13740	13740	13740	0
67	20240715	185700	1042505570	13740	13740	13740	13740	0
68	20240715	185600	1042505570	13740	13740	13740	13740	0
69	20240715	185500	1042505570	13740	13740	13740	13740	0
70	20240715	185400	1042505570	13740	13740	13740	13740	0
71	20240715	185300	1042505570	13740	13740	13740	13740	0
72	20240715	185200	1042505570	13740	13740	13740	13740	0
73	20240715	185100	1042505570	13740	13740	13740	13740	0
74	20240715	185000	1042505570	13740	13740	13740	13740	0
75	20240715	184900	1042505570	13740	13740	13740	13740	0
76	20240715	184800	1042505570	13740	13740	13740	13740	0
77	20240715	184700	1042505570	13740	13740	13740	13740	0
78	20240715	184600	1042505570	13740	13740	13740	13740	0
79	20240715	184500	1042505570	13740	13740	13740	13740	0
80	20240715	184400	1042505570	13740	13740	13740	13740	0
81	20240715	184300	1042505570	13740	13740	13740	13740	0
82	20240715	184200	1042505570	13740	13740	13740	13740	0
83	20240715	184100	1042505570	13740	13740	13740	13740	0
84	20240715	184000	1042505570	13740	13740	13740	13740	0
85	20240715	183900	1042505570	13740	13740	13740	13740	0
86	20240715	183800	1042505570	13740	13740	13740	13740	0
87	20240715	183700	1042505570	13740	13740	13740	13740	0
88	20240715	183600	1042505570	13740	13740	13740	13740	0
89	20240715	183500	1042505570	13740	13740	13740	13740	0
90	20240715	183400	1042505570	13740	13740	13740	13740	0
91	20240715	183300	1042505570	13740	13740	13740	13740	0
92	20240715	183200	1042505570	13740	13740	13740	13740	3804
93	20240715	183100	1042505570	13740	13740	13740	13740	0
94	20240715	183000	1042505570	13740	13740	13740	13740	0
95	20240715	182900	1042505570	13740	13740	13740	13740	0
96	20240715	182800	1042505570	13740	13740	13740	13740	0
97	20240715	182700	1042505570	13740	13740	13740	13740	0
98	20240715	182600	1042505570	13740	13740	13740	13740	0
99	20240715	182500	1042505570	13740	13740	13740	13740	0
100	20240715	182400	1042505570	13740	13740	13740	13740	0
101	20240715	182300	1042505570	13740	13740	13740	13740	0
102	20240715	182200	1042505570	13740	13740	13740	13740	0
103	20240715	182100	1042505570	13740	13740	13740	13740	0
104	20240715	182000	1042505570	13740	13740	13740	13740	0
105	20240715	181900	1042505570	13740	13740	13740	13740	0
106	20240715	181800	1042505570	13740	13740	13740	13740	0
107	20240715	181700	1042505570	13740	13740	13740	13740	0
108	20240715	181600	1042505570	13740	13740	13740	13740	0
109	20240715	181500	1042505570	13740	13740	13740	13740	0
110	20240715	181400	1042505570	13740	13740	13740	13740	0
111	20240715	181300	1042505570	13740	13740	13740	13740	0
112	20240715	181200	1042505570	13740	13740	13740	13740	0
113	20240715	181100	1042505570	13740	13740	13740	13740	0
114	20240715	181000	1042505570	13740	13740	13740	13740	0
115	20240715	180900	1042505570	13740	13740	13740	13740	0
116	20240715	180800	1042505570	13740	13740	13740	13740	0
117	20240715	180700	1042505570	13740	13740	13740	13740	0
118	20240715	180600	1042505570	13740	13740	13740	13740	0
119	20240715	180500	1042505570	13740	13740	13740	13740	0
120	20240715	180400	1042505570	13740	13740	13740	13740	0
121	20240715	180300	1042505570	13740	13740	13740	13740	0
122	20240715	180200	1042505570	13740	13740	13740	13740	3804
123	20240715	180100	1042505570	13740	13740	13740	13740	0
124	20240715	180000	1042505570	13740	13740	13740	13740	0
125	20240715	175900	1042505570	13740	13740	13740	13740	0
126	20240715	175800	1042505570	13740	13740	13740	13740	0
127	20240715	175700	1042505570	13740	13740	13740	13740	0
128	20240715	175600	1042505570	13740	13740	13740	13740	0
129	20240715	175500	1042505570	13740	13740	13740	13740	0
130	20240715	175400	1042505570	13740	13740	13740	13740	0
131	20240715	175300	1042505570	13740	13740	13740	13740	0
132	20240715	175200	1042505570	13740	13740	13740	13740	0
133	20240715	175100	1042505570	13740	13740	13740	13740	0
134	20240715	175000	1042505570	13740	13740	13740	13740	0
135	20240715	174900	1042505570	13740	13740	13740	13740	0
136	20240715	174800	1042505570	13740	13740	13740	13740	0
137	20240715	174700	1042505570	13740	13740	13740	13740	0
138	20240715	174600	1042505570	13740	13740	13740	13740	0
139	20240715	174500	1042505570	13740	13740	13740	13740	0
140	20240715	174400	1042505570	13740	13740	13740	13740	0
141	20240715	174300	1042505570	13740	13740	13740	13740	0
142	20240715	174200	1042505570	13740	13740	13740	13740	0
143	20240715	174100	1042505570	13740	13740	13740	13740	0
144	20240715	174000	1042505570	13740	13740	13740	13740	0
145	20240715	173900	1042505570	13740	13740	13740	13740	0
146	20240715	173800	1042505570	13740	13740	13740	13740	0
147	20240715	173700	1042505570	13740	13740	13740	13740	0
148	20240715	173600	1042505570	13740	13740	13740	13740	0
149	20240715	173500	1042505570	13740	13740	13740	13740	0
150	20240715	173400	1042505570	13740	13740	13740	13740	0
151	20240715	173300	1042505570	13740	13740	13740	13740	0
152	20240715	173200	1042505570	13740	13740	13740	13740	3804
153	20240715	173100	1042505570	13740	13740	13740	13740	0
154	20240715	173000	1042505570	13740	13740	13740	13740	0
155	20240715	172900	1042505570	13740	13740	13740	13740	0
156	20240715	172800	1042505570	13740	13740	13740	13740	0
157	20240715	172700	1042505570	13740	13740	13740	13740	0
158	20240715	172600	1042505570	13740	13740	13740	13740	0
159	20240715	172500	1042505570	13740	13740	13740	13740	0
160	20240715	172400	1042505570	13740	13740	13740	13740	0
161	20240715	172300	1042505570	13740	13740	13740	13740	0
162	20240715	172200	1042505570	13740	13740	13740	13740	0
163	20240715	172100	1042505570	13740	13740	13740	13740	0
164	20240715	172000	1042505570	13740	13740	13740	13740	0
165	20240715	171900	1042505570	13740	13740	13740	13740	0
166	20240715	171800	1042505570	13740	13740	13740	13740	0
167	20240715	171700	1042505570	13740	13740	13740	13740	0
168	20240715	171600	1042505570	13740	13740	13740	13740	0
169	20240715	171500	1042505570	13740	13740	13740	13740	0
170	20240715	171400	1042505570	13740	13740	13740	13740	0
171	20240715	171300	1042505570	13740	13740	13740	13740	0
172	20240715	171200	1042505570	13740	13740	13740	13740	0
173	20240715	171100	1042505570	13740	13740	13740	13740	0
174	20240715	171000	1042505570	13740	13740	13740	13740	0
175	20240715	170900	1042505570	13740	13740	13740	13740	0
176	20240715	170800	1042505570	13740	13740	13740	13740	0
177	20240715	170700	1042505570	13740	13740	13740	13740	0
178	20240715	170600	1042505570	13740	13740	13740	13740	0
179	20240715	170500	1042505570	13740	13740	13740	13740	0
180	20240715	170400	1042505570	13740	13740	13740	13740	0
181	20240715	170300	1042505570	13740	13740	13740	13740	0
182	20240715	170200	1042505570	13740	13740	13740	13740	3804
183	20240715	170100	1042505570	13740	13740	13740	13740	0
184	20240715	170000	1042505570	13740	13740	13740	13740	0
185	20240715	165900	1042505570	13740	13740	13740	13740	0
186	20240715	165800	1042505570	13740	13740	13740	13740	0
187	20240715	165700	1042505570	13740	13740	13740	13740	0
188	20240715	165600	1042505570	13740	13740	13740	13740	0
189	20240715	165500	1042505570	13740	13740	13740	13740	0
190	20240715	165400	1042505570	13740	13740	13740	13740	0
191	20240715	165300	1042505570	13740	13740	13740	13740	0
192	20240715	165200	1042505570	13740	13740	13740	13740	0
193	20240715	165100	1042505570	13740	13740	13740	13740	0
194	20240715	165000	1042505570	13740	13740	13740	13740	0
195	20240715	164900	1042505570	13740	13740	13740	13740	0
196	20240715	164800	1042505570	13740	13740	13740	13740	0
197	20240715	164700	1042505570	13740	13740	13740	13740	0
198	20240715	164600	1042505570	13740	13740	13740	13740	0
199	20240715	164500	1042505570	13740	13740	13740	13740	0
200	20240715	164400	1042505570	13740	13740	13740	13740	0
201	20240715	164300	1042505570	13740	13740	13740	13740	0
202	20240715	164200	1042505570	13740	13740	13740	13740	0
203	20240715	164100	1042505570	13740	13740	13740	13740	0
204	20240715	164000	1042505570	13740	13740	13740	13740	0
205	20240715	163900	1042505570	13740	13740	13740	13740	0
206	20240715	163800	1042505570	13740	13740	13740	13740	0
207	20240715	163700	1042505570	13740	13740	13740	13740	0
208	20240715	163600	1042505570	13740	13740	13740	13740	0
209	20240715	163500	1042505570	13740	13740	13740	13740	0
210	20240715	163400	1042505570	13740	13740	13740	13740	0
211	20240715	163300	1042505570	13740	13740	13740	13740	0
212	20240715	163200	1042505570	13740	13740	13740	13740	3804
213	20240715	163100	1042505570	13740	13740	13740	13740	0
214	20240715	163000	1042505570	13740	13740	13740	13740	0
215	20240715	162900	1042505570	13740	13740	13740	13740	0
216	20240715	162800	1042505570	13740	13740	13740	13740	0
217	20240715	162700	1042505570	13740	13740	13740	13740	0
218	20240715	162600	1042505570	13740	13740	13740	13740	0
219	20240715	162500	1042505570	13740	13740	13740	13740	0
220	20240715	162400	1042505570	13740	13740	13740	13740	0
221	20240715	162300	1042505570	13740	13740	13740	13740	0
222	20240715	162200	1042505570	13740	13740	13740	13740	0
223	20240715	162100	1042505570	13740	13740	13740	13740	0
224	20240715	162000	1042505570	13740	13740	13740	13740	0
225	20240715	161900	1042505570	13740	13740	13740	13740	0
226	20240715	161800	1042505570	13740	13740	13740	13740	0
227	20240715	161700	1042505570	13740	13740	13740	13740	0
228	20240715	161600	1042505570	13740	13740	13740	13740	0
229	20240715	161500	1042505570	13740	13740	13740	13740	0
230	20240715	161400	1042505570	13740	13740	13740	13740	0
231	20240715	161300	1042505570	13740	13740	13740	13740	0
232	20240715	161200	1042505570	13740	13740	13740	13740	0
233	20240715	161100	1042505570	13740	13740	13740	13740	0
234	20240715	161000	1042505570	13740	13740	13740	13740	0
235	20240715	160900	1042505570	13740	13740	13740	13740	0
236	20240715	160800	1042505570	13740	13740	13740	13740	0
237	20240715	160700	1042505570	13740	13740	13740	13740	0
238	20240715	160600	1042505570	13740	13740	13740	13740	0
239	20240715	160500	1042505570	13740	13740	13740	13740	0
240	20240715	160400	1042505570	13740	13740	13740	13740	0
241	20240715	160300	1042505570	13740	13740	13740	13740	0
242	20240715	160200	1042505570	13740	13740	13740	13740	3804
243	20240715	160100	1042505570	13740	13740	13740	13740	0
244	20240715	160000	1042505570	13740	13740	13740	13740	0
245	20240715	155900	1042505570	13740	13740	13740	13740	0
246	20240715	155800	1042505570	13740	13740	13740	13740	0
247	20240715	155700	1042505570	13740	13740	13740	13740	0
248	20240715	155600	1042505570	13740	13740	13740	13740	0
249	20240715	155500	1042505570	13740	13740	13740	13740	0
250	20240715	155400	1042505570	13740	13740	13740	13740	0
251	20240715	155300	1042505570	13740	13740	13740	13740	0
252	20240715	155200	1042505570	13740	13740	13740	13740	0
253	20240715	155100	1042505570	13740	13740	13740	13740	0
254	20240715	155000	1042505570	13740	13740	13740	13740	0
255	20240715	154900	1042505570	13740	13740	13740	13740	0
256	20240715	154800	1042505570	13740	13740	13740	13740	0
257	20240715	154700	1042505570	13740	13740	13740	13740	0
258	20240715	154600	1042505570	13740	13740	13740	13740	0
259	20240715	154500	1042505570	13740	13740	13740	13740	0
260	20240715	154400	1042505570	13740	13740	13740	13740	0
261	20240715	154300	1042505570	13740	13740	13740	13740	0
262	20240715	154200	1042505570	13740	13740	13740	13740	0
263	20240715	154100	1042505570	13740	13740	13740	13740	0
264	20240715	154000	1042505570	13740	13740	13740	13740	0
265	20240715	153900	1042505570	13740	13740	13740	13740	0
266	20240715	153800	1042505570	13740	13740	13740	13740	0
267	20240715	153700	1042505570	13740	13740	13740	13740	0
268	20240715	153600	1042505570	13740	13740	13740	13740	0
269	20240715	153500	1042505570	13740	13740	13740	13740	0
270	20240715	153400	1042505570	13740	13740	13740	13740	0
271	20240715	153300	1042505570	13740	13740	13740	13740	0
272	20240715	153200	1042505570	13740	13740	13740	13740	3804
273	20240715	153100	1042505570	13740	13740	13740	13740	0
274	20240715	153000	1042505570	13740	13740	13740	13740	3804
275	20240715	152900	990238610	13790	13790	13790	13790	0
276	20240715	152800	990238610	13790	13790	13790	13790	0
277	20240715	152700	990238610	13790	13790	13790	13790	0
278	20240715	152600	990238610	13790	13790	13790	13790	0
279	20240715	152500	990238610	13790	13790	13790	13790	0
280	20240715	152400	990238610	13790	13790	13790	13790	0
281	20240715	152300	990238610	13790	13790	13790	13790	0
282	20240715	152200	990238610	13790	13790	13790	13790	0
283	20240715	152100	990238610	13790	13790	13790	13790	0
284	20240715	152000	990238610	13790	13790	13790	13790	0
285	20240715	151900	990238610	13790	13770	13800	13760	192
286	20240715	151800	987593370	13770	13800	13800	13760	325
287	20240715	151700	983114770	13800	13790	13800	13790	523
288	20240715	151600	975898810	13790	13780	13800	13770	1245
289	20240715	151500	958742650	13790	13790	13800	13780	1111
290	20240715	151400	943420670	13790	13750	13790	13750	3231
291	20240715	151300	898911390	13750	13760	13760	13740	969
292	20240715	151200	885585190	13750	13770	13780	13750	733
293	20240715	151100	875497020	13770	13770	13780	13750	955
294	20240715	151000	862352620	13770	13760	13770	13760	468
295	20240715	150900	855910210	13760	13760	13760	13750	438
296	20240715	150800	849883620	13760	13750	13760	13750	479
297	20240715	150700	843295960	13750	13750	13750	13710	1007
298	20240715	150600	829465610	13750	13750	13750	13740	336
299	20240715	150500	824847070	13750	13750	13750	13740	432
300	20240715	150400	818908100	13750	13740	13750	13730	396
301	20240715	150300	813467620	13740	13740	13750	13740	407
302	20240715	150200	807875360	13740	13740	13740	13730	301
303	20240715	150100	803739720	13730	13730	13750	13730	408
304	20240715	150000	798134460	13730	13730	13740	13730	412
305	20240715	145900	792475910	13720	13750	13750	13720	524
306	20240715	145800	785277560	13740	13740	13750	13740	388
307	20240715	145700	779944710	13730	13730	13750	13720	539
308	20240715	145600	772539730	13730	13710	13740	13710	768
309	20240715	145500	762000530	13710	13680	13720	13670	1651
310	20240715	145400	739384890	13690	13690	13690	13690	111
311	20240715	145300	737865300	13700	13700	13700	13700	101
312	20240715	145200	736481600	13690	13690	13690	13690	0
313	20240715	145100	736481600	13690	13690	13690	13690	282
314	20240715	145000	732621020	13680	13680	13680	13680	5
315	20240715	144900	732552620	13670	13670	13670	13670	11
316	20240715	144800	732402250	13690	13680	13690	13680	2
317	20240715	144700	732374880	13690	13670	13690	13670	621
318	20240715	144600	723885790	13680	13680	13680	13670	46
319	20240715	144500	723256710	13690	13680	13690	13670	597
320	20240715	144400	715089950	13690	13690	13690	13690	10
321	20240715	144300	714953050	13690	13670	13690	13670	121
322	20240715	144200	713297960	13680	13680	13680	13680	1
323	20240715	144100	713284280	13670	13670	13690	13670	51
324	20240715	144000	712587090	13690	13680	13690	13680	127
325	20240715	143900	710849620	13680	13680	13680	13680	33
326	20240715	143800	710398180	13680	13670	13680	13670	53
327	20240715	143700	709673640	13680	13680	13680	13680	0
328	20240715	143600	709673640	13680	13680	13680	13650	511
329	20240715	143500	702697140	13680	13680	13680	13680	20
330	20240715	143400	702423540	13680	13670	13680	13670	11
331	20240715	143300	702273130	13680	13680	13680	13680	2
332	20240715	143200	702245770	13680	13680	13680	13660	130
333	20240715	143100	700469170	13680	13680	13680	13680	0
334	20240715	143000	700469170	13680	13680	13680	13680	10
335	20240715	142900	700332370	13680	13680	13680	13680	0
336	20240715	142800	700332370	13680	13680	13680	13680	0
337	20240715	142700	700332370	13680	13680	13680	13680	4
338	20240715	142600	700277650	13670	13660	13690	13660	143
339	20240715	142500	698323300	13660	13660	13660	13660	349
340	20240715	142400	693555960	13660	13660	13660	13660	30
341	20240715	142300	693146160	13660	13660	13660	13660	50
342	20240715	142200	692463160	13660	13660	13660	13660	0
343	20240715	142100	692463160	13660	13660	13660	13660	29
344	20240715	142000	692067020	13660	13660	13660	13660	105
345	20240715	141900	690632720	13660	13660	13660	13660	631
346	20240715	141800	682013260	13690	13670	13690	13670	504
347	20240715	141700	675123560	13670	13670	13670	13670	0
348	20240715	141600	675123560	13670	13670	13670	13670	51
349	20240715	141500	674426390	13670	13670	13670	13670	0
350	20240715	141400	674426390	13670	13650	13670	13650	10
351	20240715	141300	674289770	13660	13670	13670	13640	262
352	20240715	141200	670715150	13660	13660	13660	13660	138
353	20240715	141100	668830070	13670	13670	13670	13670	61
354	20240715	141000	667996200	13670	13660	13670	13660	3
355	20240715	140900	667955200	13670	13650	13670	13650	31
356	20240715	140800	667532030	13660	13660	13670	13660	11
357	20240715	140700	667381760	13660	13670	13670	13660	28
358	20240715	140600	666999210	13670	13660	13670	13660	29
359	20240715	140500	666603010	13670	13650	13670	13650	63
360	20240715	140400	665742980	13650	13660	13670	13650	122
361	20240715	140300	664076780	13660	13670	13670	13660	262
362	20240715	140200	660495860	13670	13660	13670	13660	16
363	20240715	140100	660277280	13660	13660	13660	13660	27
364	20240715	140000	659908460	13660	13680	13680	13660	76
365	20240715	135900	658869950	13690	13670	13690	13670	5
366	20240715	135800	658801530	13670	13670	13680	13670	5
367	20240715	135700	658733170	13680	13670	13680	13670	81
368	20240715	135600	657625290	13660	13640	13670	13640	5
369	20240715	135500	657557000	13640	13680	13690	13640	377
370	20240715	135400	652413430	13690	13690	13690	13660	77
371	20240715	135300	651360660	13690	13670	13690	13670	129
372	20240715	135200	649597180	13670	13680	13680	13670	44
373	20240715	135100	648995690	13680	13670	13680	13670	5
374	20240715	135000	648927300	13680	13670	13690	13670	3
375	20240715	134900	648886260	13680	13680	13690	13670	43
376	20240715	134800	648298100	13680	13680	13690	13670	53
377	20240715	134700	647573130	13690	13690	13690	13680	44
378	20240715	134600	646971170	13690	13690	13700	13690	26
379	20240715	134500	646615190	13690	13710	13710	13690	10
380	20240715	134400	646478220	13700	13690	13710	13690	3
381	20240715	134300	646437120	13710	13690	13710	13690	9
382	20240715	134200	646313810	13700	13690	13700	13690	5
383	20240715	134100	646245350	13710	13690	13710	13690	6
384	20240715	134000	646163170	13690	13710	13710	13690	7
385	20240715	133900	646067320	13710	13700	13710	13700	15
386	20240715	133800	645861800	13710	13700	13710	13690	19
387	20240715	133700	645601370	13700	13690	13710	13690	33
388	20240715	133600	645149040	13710	13700	13710	13690	279
389	20240715	133500	641326710	13700	13670	13700	13670	25
390	20240715	133400	640984420	13670	13670	13670	13650	888
391	20240715	133300	628859390	13670	13690	13710	13660	581
392	20240715	133200	620912500	13700	13710	13710	13700	27
393	20240715	133100	620542500	13720	13700	13720	13690	309
394	20240715	133000	616309160	13720	13720	13720	13720	2
395	20240715	132900	616281720	13710	13720	13720	13710	4
396	20240715	132800	616226860	13720	13700	13720	13700	13
397	20240715	132700	616048630	13720	13720	13720	13710	70
398	20240715	132600	615088570	13720	13710	13720	13710	2
399	20240715	132500	615061140	13710	13710	13720	13710	416
400	20240715	132400	609357750	13690	13700	13710	13690	62
401	20240715	132300	608508540	13700	13700	13700	13700	10
402	20240715	132200	608371540	13700	13700	13710	13700	220
403	20240715	132100	605357520	13710	13710	13710	13710	0
404	20240715	132000	605357520	13710	13710	13710	13700	56
405	20240715	131900	604590040	13710	13710	13710	13710	20
406	20240715	131800	604315840	13720	13710	13720	13710	4
407	20240715	131700	604260970	13720	13710	13720	13710	7
408	20240715	131600	604164990	13710	13700	13710	13700	319
409	20240715	131500	599794480	13700	13680	13700	13680	2
410	20240715	131400	599767100	13700	13700	13700	13700	121
411	20240715	131300	598109400	13680	13680	13680	13680	111
412	20240715	131200	596590920	13700	13690	13700	13690	37
413	20240715	131100	596084290	13680	13680	13680	13680	0
414	20240715	131000	596084290	13680	13690	13690	13680	164
415	20240715	130900	593839980	13690	13690	13690	13690	0
416	20240715	130800	593839980	13690	13690	13690	13690	49
417	20240715	130700	593169170	13690	13690	13690	13690	61
418	20240715	130600	592334080	13690	13690	13690	13690	4
419	20240715	130500	592279320	13690	13670	13690	13670	31
420	20240715	130400	591855330	13680	13680	13680	13680	1
421	20240715	130300	591841650	13670	13680	13680	13670	134
422	20240715	130200	590009830	13680	13700	13700	13680	248
423	20240715	130100	586617020	13710	13710	13710	13710	1
424	20240715	130000	586603310	13700	13710	13710	13700	13
425	20240715	125900	586425200	13700	13710	13710	13700	43
426	20240715	125800	585835690	13720	13720	13720	13720	0
427	20240715	125700	585835690	13720	13710	13720	13710	2
428	20240715	125600	585808260	13720	13720	13720	13720	15
429	20240715	125500	585602460	13720	13720	13720	13720	1
430	20240715	125400	585588740	13720	13720	13720	13720	20
431	20240715	125300	585314340	13730	13730	13730	13730	10
432	20240715	125200	585177040	13730	13730	13730	13730	18
433	20240715	125100	584929900	13730	13730	13730	13730	14
434	20240715	125000	584737680	13730	13730	13730	13730	26
435	20240715	124900	584380700	13730	13730	13730	13730	0
436	20240715	124800	584380700	13730	13720	13730	13720	9
437	20240715	124700	584257180	13720	13710	13720	13700	440
438	20240715	124600	578222940	13710	13720	13720	13710	10
439	20240715	124500	578085780	13720	13710	13720	13710	8
440	20240715	124400	577976080	13720	13720	13720	13720	1
441	20240715	124300	577962360	13720	13720	13720	13720	13
442	20240715	124200	577784000	13720	13710	13720	13690	104
443	20240715	124100	576359160	13720	13720	13720	13720	5
444	20240715	124000	576290560	13720	13720	13720	13720	0
445	20240715	123900	576290560	13720	13720	13720	13720	0
446	20240715	123800	576290560	13720	13720	13720	13720	10
447	20240715	123700	576153360	13720	13720	13720	13720	4
448	20240715	123600	576098480	13730	13730	13730	13730	1
449	20240715	123500	576084750	13710	13730	13730	13710	21
450	20240715	123400	575796770	13720	13720	13720	13720	21
451	20240715	123300	575508650	13720	13720	13720	13720	21
452	20240715	123200	575220530	13720	13730	13730	13710	81
453	20240715	123100	574109900	13730	13730	13730	13730	0
454	20240715	123000	574109900	13730	13730	13730	13730	0
455	20240715	122900	574109900	13730	13730	13730	13730	0
456	20240715	122800	574109900	13730	13730	13730	13730	0
457	20240715	122700	574109900	13730	13730	13730	13730	0
458	20240715	122600	574109900	13730	13720	13730	13710	29
459	20240715	122500	573712250	13730	13720	13730	13720	4
460	20240715	122400	573657340	13730	13730	13730	13690	162
461	20240715	122300	571438610	13710	13710	13720	13700	261
462	20240715	122200	567861840	13720	13720	13720	13720	6
463	20240715	122100	567779520	13720	13720	13730	13700	111
464	20240715	122000	566257420	13730	13730	13730	13720	216
465	20240715	121900	563292310	13730	13730	13730	13730	61
466	20240715	121800	562454780	13730	13730	13730	13730	40
467	20240715	121700	561905580	13730	13730	13730	13730	100
468	20240715	121600	560532580	13730	13730	13730	13730	2
469	20240715	121500	560505120	13740	13740	13740	13740	1
470	20240715	121400	560491380	13740	13730	13740	13730	11
471	20240715	121300	560340340	13740	13740	13740	13740	1
472	20240715	121200	560326600	13740	13730	13740	13730	53
473	20240715	121100	559598900	13740	13730	13740	13730	36
474	20240715	121000	559104560	13730	13730	13730	13730	11
475	20240715	120900	558953530	13730	13730	13730	13730	0
476	20240715	120800	558953530	13730	13720	13730	13710	15
477	20240715	120700	558747750	13740	13740	13740	13740	0
478	20240715	120600	558747750	13740	13730	13740	13730	25
479	20240715	120500	558404380	13730	13750	13750	13730	114
480	20240715	120400	556838460	13750	13750	13750	13750	0
481	20240715	120300	556838460	13750	13750	13750	13750	14
482	20240715	120200	556645960	13750	13750	13750	13730	19
483	20240715	120100	556384750	13750	13750	13750	13750	22
484	20240715	120000	556082250	13760	13750	13760	13750	3
485	20240715	115900	556040990	13750	13740	13760	13740	3
486	20240715	115800	555999740	13760	13760	13760	13760	1
487	20240715	115700	555985980	13750	13750	13760	13740	12
488	20240715	115600	555820960	13750	13740	13750	13730	34
489	20240715	115500	555354030	13760	13770	13770	13750	169
490	20240715	115400	553030230	13770	13740	13770	13740	346
491	20240715	115300	548269970	13740	13720	13740	13720	504
492	20240715	115200	541350360	13720	13700	13730	13700	397
493	20240715	115100	535905370	13700	13700	13700	13700	240
494	20240715	115000	532617370	13700	13700	13700	13700	50
495	20240715	114900	531932370	13710	13710	13710	13710	2
496	20240715	114800	531904950	13700	13710	13710	13700	3
497	20240715	114700	531863830	13710	13710	13710	13710	0
498	20240715	114600	531863830	13710	13710	13710	13710	0
499	20240715	114500	531863830	13710	13710	13710	13710	0
500	20240715	114400	531863830	13710	13700	13710	13700	8
501	20240715	114300	531754170	13710	13680	13710	13680	343
502	20240715	114200	527059450	13680	13680	13680	13660	221
503	20240715	114100	524040360	13680	13680	13680	13680	0
504	20240715	114000	524040360	13680	13670	13680	13670	4
505	20240715	113900	523985660	13670	13670	13670	13670	0
506	20240715	113800	523985660	13670	13680	13680	13670	7
507	20240715	113700	523889920	13680	13670	13680	13670	6
508	20240715	113600	523807850	13680	13680	13680	13680	54
509	20240715	113500	523069130	13680	13680	13680	13680	0
510	20240715	113400	523069130	13680	13680	13680	13680	1
511	20240715	113300	523055450	13670	13670	13670	13670	159
512	20240715	113200	520881920	13670	13670	13670	13670	0
513	20240715	113100	520881920	13670	13670	13670	13670	136
514	20240715	113000	519022800	13670	13670	13670	13670	0
515	20240715	112900	519022800	13670	13670	13670	13670	0
516	20240715	112800	519022800	13670	13670	13670	13670	4
517	20240715	112700	518968120	13660	13670	13670	13640	163
518	20240715	112600	516743090	13670	13670	13670	13670	175
519	20240715	112500	514350840	13670	13670	13670	13660	572
520	20240715	112400	506531610	13670	13670	13670	13670	2
521	20240715	112300	506504270	13660	13660	13660	13660	27
522	20240715	112200	506135450	13660	13670	13670	13660	212
523	20240715	112100	503237420	13670	13670	13670	13670	0
524	20240715	112000	503237420	13670	13670	13670	13670	0
525	20240715	111900	503237420	13670	13670	13670	13670	205
526	20240715	111800	500435070	13670	13670	13670	13670	0
527	20240715	111700	500435070	13670	13670	13670	13670	0
528	20240715	111600	500435070	13670	13660	13670	13660	55
529	20240715	111500	499683760	13650	13650	13660	13650	4
530	20240715	111400	499629140	13640	13660	13660	13640	74
531	20240715	111300	498619190	13630	13660	13660	13630	793
532	20240715	111200	487803500	13660	13660	13660	13660	2
533	20240715	111100	487776180	13660	13660	13660	13660	133
534	20240715	111000	485959400	13660	13650	13660	13650	110
535	20240715	110900	484456900	13660	13660	13660	13660	1
536	20240715	110800	484443240	13660	13620	13660	13620	821
537	20240715	110700	473241240	13620	13600	13620	13600	110
538	20240715	110600	471745170	13600	13600	13600	13600	65
539	20240715	110500	470861170	13600	13610	13610	13600	871
540	20240715	110400	459015170	13600	13610	13610	13600	22
541	20240715	110300	458715790	13610	13610	13610	13610	71
542	20240715	110200	457749480	13620	13620	13620	13620	2
543	20240715	110100	457722240	13620	13620	13620	13620	5
544	20240715	110000	457654140	13620	13620	13630	13620	101
545	20240715	105900	456277920	13620	13620	13620	13620	0
546	20240715	105800	456277920	13620	13620	13620	13620	20
547	20240715	105700	456005520	13620	13620	13620	13620	0
548	20240715	105600	456005520	13620	13620	13620	13620	10
549	20240715	105500	455869320	13620	13610	13620	13610	21
550	20240715	105400	455583310	13620	13620	13620	13620	22
551	20240715	105300	455283670	13620	13620	13620	13620	18
552	20240715	105200	455038510	13620	13600	13620	13600	345
553	20240715	105100	450346430	13600	13600	13600	13600	2
554	20240715	105000	450319230	13600	13600	13600	13600	8
555	20240715	104900	450210430	13600	13620	13620	13600	256
556	20240715	104800	446728770	13620	13620	13630	13600	12
557	20240715	104700	446565340	13600	13590	13600	13590	610
558	20240715	104600	438269400	13590	13600	13600	13590	40
559	20240715	104500	437725760	13590	13590	13600	13590	22
560	20240715	104400	437426760	13600	13600	13600	13590	9
561	20240715	104300	437304410	13590	13600	13600	13590	300
562	20240715	104200	433225830	13610	13610	13610	13610	1129
563	20240715	104100	417860140	13630	13630	13630	13630	0
564	20240715	104000	417860140	13630	13630	13630	13620	6
565	20240715	103900	417778390	13620	13620	13620	13620	32
566	20240715	103800	417342550	13620	13620	13620	13620	15
567	20240715	103700	417138250	13630	13620	13630	13620	43
568	20240715	103600	416552580	13630	13630	13630	13630	1
569	20240715	103500	416538950	13630	13630	13630	13630	1
570	20240715	103400	416525320	13630	13630	13630	13630	0
571	20240715	103300	416525320	13630	13630	13630	13630	1
572	20240715	103200	416511690	13630	13630	13630	13630	2
573	20240715	103100	416484430	13630	13630	13630	13630	0
574	20240715	103000	416484430	13630	13620	13630	13620	117
575	20240715	102900	414890150	13630	13620	13630	13620	471
576	20240715	102800	408475030	13620	13620	13630	13620	180
577	20240715	102700	406023410	13620	13620	13620	13620	52
578	20240715	102600	405315170	13620	13620	13620	13620	126
579	20240715	102500	403599050	13620	13620	13620	13620	8
580	20240715	102400	403490090	13630	13630	13630	13630	0
581	20240715	102300	403490090	13630	13630	13630	13630	10
582	20240715	102200	403353790	13630	13630	13630	13630	471
583	20240715	102100	396934060	13630	13630	13630	13630	1
584	20240715	102000	396920430	13650	13660	13660	13650	91
585	20240715	101900	395677580	13660	13650	13660	13650	121
586	20240715	101800	394025920	13650	13650	13660	13650	489
587	20240715	101700	387350980	13640	13620	13660	13620	657
588	20240715	101600	378394230	13620	13630	13630	13620	68
589	20240715	101500	377467430	13620	13620	13620	13620	3
590	20240715	101400	377426570	13630	13630	13630	13630	4
591	20240715	101300	377372050	13630	13640	13640	13630	32
592	20240715	101200	376935880	13650	13640	13650	13640	145
593	20240715	101100	374956640	13650	13620	13650	13620	329
594	20240715	101000	370472940	13610	13590	13610	13590	295
595	20240715	100900	366462750	13600	13600	13600	13590	362
596	20240715	100800	361543120	13610	13610	13610	13610	3
597	20240715	100700	361502290	13610	13620	13620	13610	117
598	20240715	100600	359908780	13620	13620	13620	13620	19
599	20240715	100500	359650000	13630	13600	13630	13590	248
600	20240715	100400	356277590	13600	13600	13600	13600	1
601	20240715	100300	356263990	13590	13600	13600	13590	15
602	20240715	100200	356060110	13600	13590	13620	13590	42
603	20240715	100100	355489280	13590	13590	13590	13590	0
604	20240715	100000	355489280	13590	13610	13610	13590	2428
605	20240715	095900	322479900	13610	13610	13610	13610	1
606	20240715	095800	322466290	13620	13610	13620	13610	8
607	20240715	095700	322357400	13600	13600	13600	13600	289
608	20240715	095600	318427000	13620	13620	13620	13620	10
609	20240715	095500	318290800	13610	13620	13620	13610	14
610	20240715	095400	318100150	13610	13610	13610	13610	154
611	20240715	095300	316004210	13620	13620	13620	13620	57
612	20240715	095200	315227870	13620	13620	13620	13620	52
613	20240715	095100	314519630	13610	13620	13620	13610	12
614	20240715	095000	314356200	13640	13640	13640	13640	2
615	20240715	094900	314328920	13660	13660	13660	13660	0
616	20240715	094800	314328920	13660	13660	13660	13660	1
617	20240715	094700	314315260	13620	13610	13620	13610	203
618	20240715	094600	311550960	13600	13600	13600	13600	2
619	20240715	094500	311523760	13600	13600	13600	13600	239
620	20240715	094400	308273360	13600	13600	13600	13600	207
621	20240715	094300	305458160	13600	13600	13600	13600	55
622	20240715	094200	304710160	13620	13610	13620	13600	1399
623	20240715	094100	285680490	13620	13650	13660	13620	893
624	20240715	094000	273502880	13640	13650	13660	13640	114
625	20240715	093900	271946800	13650	13650	13650	13650	232
626	20240715	093800	268780000	13650	13640	13650	13640	92
627	20240715	093700	267524220	13650	13640	13650	13640	22
628	20240715	093600	267224130	13640	13630	13640	13630	69
629	20240715	093500	266283650	13610	13640	13640	13610	331
630	20240715	093400	261777790	13650	13650	13650	13650	1
631	20240715	093300	261764140	13610	13600	13610	13600	295
632	20240715	093200	257752130	13600	13600	13600	13600	114
633	20240715	093100	256201730	13600	13600	13600	13600	0
634	20240715	093000	256201730	13600	13580	13600	13570	738
635	20240715	092900	246167040	13580	13580	13580	13570	269
636	20240715	092800	242516090	13570	13590	13590	13570	106
637	20240715	092700	241075570	13590	13600	13600	13560	238
638	20240715	092600	237846480	13600	13630	13630	13600	206
639	20240715	092500	235043840	13630	13650	13650	13630	2
640	20240715	092400	235016560	13650	13590	13650	13590	103
641	20240715	092300	233610760	13610	13620	13640	13590	504
642	20240715	092200	226740450	13550	13570	13600	13550	1318
643	20240715	092100	208847960	13560	13530	13560	13530	165
644	20240715	092000	206615040	13530	13520	13540	13510	2098
645	20240715	091900	178252630	13530	13530	13530	13520	303
646	20240715	091800	174156050	13530	13520	13530	13520	409
647	20240715	091700	168625830	13510	13530	13540	13510	1164
648	20240715	091600	152891250	13530	13540	13540	13530	1022
649	20240715	091500	139059400	13540	13540	13540	13530	399
650	20240715	091400	133657440	13550	13600	13600	13550	3146
651	20240715	091300	90957190	13620	13600	13620	13590	282
652	20240715	091200	87120980	13600	13610	13610	13600	175
653	20240715	091100	84740970	13610	13640	13640	13610	230
654	20240715	091000	81610620	13580	13610	13670	13560	453
655	20240715	090900	75454660	13600	13610	13610	13600	378
656	20240715	090800	70310600	13610	13610	13610	13600	217
657	20240715	090700	67358370	13610	13610	13610	13600	455
658	20240715	090600	61168800	13610	13610	13610	13600	1701
659	20240715	090500	38033540	13610	13600	13610	13600	469
660	20240715	090400	31653110	13610	13670	13670	13610	185
661	20240715	090300	29132160	13670	13640	13680	13640	252
662	20240715	090200	25693600	13640	13640	13640	13630	665
663	20240715	090100	16623130	13670	13730	13730	13650	556
664	20240715	090000	9024160	13730	13670	13730	13670	658