KissMeData/170920/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203800	250099100	13650	13650	13650	13650	132
3	20240710	203700	250099100	13650	13650	13650	13650	0
4	20240710	203600	250099100	13650	13650	13650	13650	0
5	20240710	203500	250099100	13650	13650	13650	13650	0
6	20240710	203400	250099100	13650	13650	13650	13650	0
7	20240710	203300	250099100	13650	13650	13650	13650	0
8	20240710	203200	250099100	13650	13650	13650	13650	0
9	20240710	203100	250099100	13650	13650	13650	13650	0
10	20240710	203000	250099100	13650	13650	13650	13650	0
11	20240710	202900	250099100	13650	13650	13650	13650	0
12	20240710	202800	250099100	13650	13650	13650	13650	0
13	20240710	202700	250099100	13650	13650	13650	13650	0
14	20240710	202600	250099100	13650	13650	13650	13650	0
15	20240710	202500	250099100	13650	13650	13650	13650	0
16	20240710	202400	250099100	13650	13650	13650	13650	0
17	20240710	202300	250099100	13650	13650	13650	13650	0
18	20240710	202200	250099100	13650	13650	13650	13650	0
19	20240710	202100	250099100	13650	13650	13650	13650	0
20	20240710	202000	250099100	13650	13650	13650	13650	0
21	20240710	201900	250099100	13650	13650	13650	13650	0
22	20240710	201800	250099100	13650	13650	13650	13650	0
23	20240710	201700	250099100	13650	13650	13650	13650	0
24	20240710	201600	250099100	13650	13650	13650	13650	0
25	20240710	201500	250099100	13650	13650	13650	13650	0
26	20240710	201400	250099100	13650	13650	13650	13650	0
27	20240710	201300	250099100	13650	13650	13650	13650	0
28	20240710	201200	250099100	13650	13650	13650	13650	0
29	20240710	201100	250099100	13650	13650	13650	13650	0
30	20240710	201000	250099100	13650	13650	13650	13650	0
31	20240710	200900	250099100	13650	13650	13650	13650	0
32	20240710	200800	250099100	13650	13650	13650	13650	132
33	20240710	200700	250099100	13650	13650	13650	13650	0
34	20240710	200600	250099100	13650	13650	13650	13650	0
35	20240710	200500	250099100	13650	13650	13650	13650	0
36	20240710	200400	250099100	13650	13650	13650	13650	0
37	20240710	200300	250099100	13650	13650	13650	13650	0
38	20240710	200200	250099100	13650	13650	13650	13650	0
39	20240710	200100	250099100	13650	13650	13650	13650	0
40	20240710	200000	250099100	13650	13650	13650	13650	0
41	20240710	195900	250099100	13650	13650	13650	13650	0
42	20240710	195800	250099100	13650	13650	13650	13650	0
43	20240710	195700	250099100	13650	13650	13650	13650	0
44	20240710	195600	250099100	13650	13650	13650	13650	0
45	20240710	195500	250099100	13650	13650	13650	13650	0
46	20240710	195400	250099100	13650	13650	13650	13650	0
47	20240710	195300	250099100	13650	13650	13650	13650	0
48	20240710	195200	250099100	13650	13650	13650	13650	0
49	20240710	195100	250099100	13650	13650	13650	13650	0
50	20240710	195000	250099100	13650	13650	13650	13650	0
51	20240710	194900	250099100	13650	13650	13650	13650	0
52	20240710	194800	250099100	13650	13650	13650	13650	0
53	20240710	194700	250099100	13650	13650	13650	13650	0
54	20240710	194600	250099100	13650	13650	13650	13650	0
55	20240710	194500	250099100	13650	13650	13650	13650	0
56	20240710	194400	250099100	13650	13650	13650	13650	0
57	20240710	194300	250099100	13650	13650	13650	13650	0
58	20240710	194200	250099100	13650	13650	13650	13650	0
59	20240710	194100	250099100	13650	13650	13650	13650	0
60	20240710	194000	250099100	13650	13650	13650	13650	0
61	20240710	193900	250099100	13650	13650	13650	13650	0
62	20240710	193800	250099100	13650	13650	13650	13650	132
63	20240710	193700	250099100	13650	13650	13650	13650	0
64	20240710	193600	250099100	13650	13650	13650	13650	0
65	20240710	193500	250099100	13650	13650	13650	13650	0
66	20240710	193400	250099100	13650	13650	13650	13650	0
67	20240710	193300	250099100	13650	13650	13650	13650	0
68	20240710	193200	250099100	13650	13650	13650	13650	0
69	20240710	193100	250099100	13650	13650	13650	13650	0
70	20240710	193000	250099100	13650	13650	13650	13650	0
71	20240710	192900	250099100	13650	13650	13650	13650	0
72	20240710	192800	250099100	13650	13650	13650	13650	0
73	20240710	192700	250099100	13650	13650	13650	13650	0
74	20240710	192600	250099100	13650	13650	13650	13650	0
75	20240710	192500	250099100	13650	13650	13650	13650	0
76	20240710	192400	250099100	13650	13650	13650	13650	0
77	20240710	192300	250099100	13650	13650	13650	13650	0
78	20240710	192200	250099100	13650	13650	13650	13650	0
79	20240710	192100	250099100	13650	13650	13650	13650	0
80	20240710	192000	250099100	13650	13650	13650	13650	0
81	20240710	191900	250099100	13650	13650	13650	13650	0
82	20240710	191800	250099100	13650	13650	13650	13650	0
83	20240710	191700	250099100	13650	13650	13650	13650	0
84	20240710	191600	250099100	13650	13650	13650	13650	0
85	20240710	191500	250099100	13650	13650	13650	13650	0
86	20240710	191400	250099100	13650	13650	13650	13650	0
87	20240710	191300	250099100	13650	13650	13650	13650	0
88	20240710	191200	250099100	13650	13650	13650	13650	0
89	20240710	191100	250099100	13650	13650	13650	13650	0
90	20240710	191000	250099100	13650	13650	13650	13650	0
91	20240710	190900	250099100	13650	13650	13650	13650	0
92	20240710	190800	250099100	13650	13650	13650	13650	132
93	20240710	190700	250099100	13650	13650	13650	13650	0
94	20240710	190600	250099100	13650	13650	13650	13650	0
95	20240710	190500	250099100	13650	13650	13650	13650	0
96	20240710	190400	250099100	13650	13650	13650	13650	0
97	20240710	190300	250099100	13650	13650	13650	13650	0
98	20240710	190200	250099100	13650	13650	13650	13650	0
99	20240710	190100	250099100	13650	13650	13650	13650	0
100	20240710	190000	250099100	13650	13650	13650	13650	0
101	20240710	185900	250099100	13650	13650	13650	13650	0
102	20240710	185800	250099100	13650	13650	13650	13650	0
103	20240710	185700	250099100	13650	13650	13650	13650	0
104	20240710	185600	250099100	13650	13650	13650	13650	0
105	20240710	185500	250099100	13650	13650	13650	13650	0
106	20240710	185400	250099100	13650	13650	13650	13650	0
107	20240710	185300	250099100	13650	13650	13650	13650	0
108	20240710	185200	250099100	13650	13650	13650	13650	0
109	20240710	185100	250099100	13650	13650	13650	13650	0
110	20240710	185000	250099100	13650	13650	13650	13650	0
111	20240710	184900	250099100	13650	13650	13650	13650	0
112	20240710	184800	250099100	13650	13650	13650	13650	0
113	20240710	184700	250099100	13650	13650	13650	13650	0
114	20240710	184600	250099100	13650	13650	13650	13650	0
115	20240710	184500	250099100	13650	13650	13650	13650	0
116	20240710	184400	250099100	13650	13650	13650	13650	0
117	20240710	184300	250099100	13650	13650	13650	13650	0
118	20240710	184200	250099100	13650	13650	13650	13650	0
119	20240710	184100	250099100	13650	13650	13650	13650	0
120	20240710	184000	250099100	13650	13650	13650	13650	0
121	20240710	183900	250099100	13650	13650	13650	13650	0
122	20240710	183800	250099100	13650	13650	13650	13650	132
123	20240710	183700	250099100	13650	13650	13650	13650	0
124	20240710	183600	250099100	13650	13650	13650	13650	0
125	20240710	183500	250099100	13650	13650	13650	13650	0
126	20240710	183400	250099100	13650	13650	13650	13650	0
127	20240710	183300	250099100	13650	13650	13650	13650	0
128	20240710	183200	250099100	13650	13650	13650	13650	0
129	20240710	183100	250099100	13650	13650	13650	13650	0
130	20240710	183000	250099100	13650	13650	13650	13650	0
131	20240710	182900	250099100	13650	13650	13650	13650	0
132	20240710	182800	250099100	13650	13650	13650	13650	0
133	20240710	182700	250099100	13650	13650	13650	13650	0
134	20240710	182600	250099100	13650	13650	13650	13650	0
135	20240710	182500	250099100	13650	13650	13650	13650	0
136	20240710	182400	250099100	13650	13650	13650	13650	0
137	20240710	182300	250099100	13650	13650	13650	13650	0
138	20240710	182200	250099100	13650	13650	13650	13650	0
139	20240710	182100	250099100	13650	13650	13650	13650	0
140	20240710	182000	250099100	13650	13650	13650	13650	0
141	20240710	181900	250099100	13650	13650	13650	13650	0
142	20240710	181800	250099100	13650	13650	13650	13650	0
143	20240710	181700	250099100	13650	13650	13650	13650	0
144	20240710	181600	250099100	13650	13650	13650	13650	0
145	20240710	181500	250099100	13650	13650	13650	13650	0
146	20240710	181400	250099100	13650	13650	13650	13650	0
147	20240710	181300	250099100	13650	13650	13650	13650	0
148	20240710	181200	250099100	13650	13650	13650	13650	0
149	20240710	181100	250099100	13650	13650	13650	13650	0
150	20240710	181000	250099100	13650	13650	13650	13650	0
151	20240710	180900	250099100	13650	13650	13650	13650	0
152	20240710	180800	250099100	13650	13650	13650	13650	132
153	20240710	180700	250099100	13650	13650	13650	13650	0
154	20240710	180600	250099100	13650	13650	13650	13650	0
155	20240710	180500	250099100	13650	13650	13650	13650	0
156	20240710	180400	250099100	13650	13650	13650	13650	0
157	20240710	180300	250099100	13650	13650	13650	13650	0
158	20240710	180200	250099100	13650	13650	13650	13650	0
159	20240710	180100	250099100	13650	13650	13650	13650	0
160	20240710	180000	250099100	13650	13650	13650	13650	0
161	20240710	175900	250099100	13650	13650	13650	13650	0
162	20240710	175800	250099100	13650	13650	13650	13650	0
163	20240710	175700	250099100	13650	13650	13650	13650	0
164	20240710	175600	250099100	13650	13650	13650	13650	0
165	20240710	175500	250099100	13650	13650	13650	13650	0
166	20240710	175400	250099100	13650	13650	13650	13650	0
167	20240710	175300	250099100	13650	13650	13650	13650	0
168	20240710	175200	250099100	13650	13650	13650	13650	0
169	20240710	175100	250099100	13650	13650	13650	13650	0
170	20240710	175000	250099100	13650	13650	13650	13650	0
171	20240710	174900	250099100	13650	13650	13650	13650	0
172	20240710	174800	250099100	13650	13650	13650	13650	0
173	20240710	174700	250099100	13650	13650	13650	13650	0
174	20240710	174600	250099100	13650	13650	13650	13650	0
175	20240710	174500	250099100	13650	13650	13650	13650	0
176	20240710	174400	250099100	13650	13650	13650	13650	0
177	20240710	174300	250099100	13650	13650	13650	13650	0
178	20240710	174200	250099100	13650	13650	13650	13650	0
179	20240710	174100	250099100	13650	13650	13650	13650	0
180	20240710	174000	250099100	13650	13650	13650	13650	0
181	20240710	173900	250099100	13650	13650	13650	13650	0
182	20240710	173800	250099100	13650	13650	13650	13650	132
183	20240710	173700	250099100	13650	13650	13650	13650	0
184	20240710	173600	250099100	13650	13650	13650	13650	0
185	20240710	173500	250099100	13650	13650	13650	13650	0
186	20240710	173400	250099100	13650	13650	13650	13650	0
187	20240710	173300	250099100	13650	13650	13650	13650	0
188	20240710	173200	250099100	13650	13650	13650	13650	0
189	20240710	173100	250099100	13650	13650	13650	13650	0
190	20240710	173000	250099100	13650	13650	13650	13650	0
191	20240710	172900	250099100	13650	13650	13650	13650	0
192	20240710	172800	250099100	13650	13650	13650	13650	0
193	20240710	172700	250099100	13650	13650	13650	13650	0
194	20240710	172600	250099100	13650	13650	13650	13650	0
195	20240710	172500	250099100	13650	13650	13650	13650	0
196	20240710	172400	250099100	13650	13650	13650	13650	0
197	20240710	172300	250099100	13650	13650	13650	13650	0
198	20240710	172200	250099100	13650	13650	13650	13650	0
199	20240710	172100	250099100	13650	13650	13650	13650	0
200	20240710	172000	250099100	13650	13650	13650	13650	0
201	20240710	171900	250099100	13650	13650	13650	13650	0
202	20240710	171800	250099100	13650	13650	13650	13650	0
203	20240710	171700	250099100	13650	13650	13650	13650	0
204	20240710	171600	250099100	13650	13650	13650	13650	0
205	20240710	171500	250099100	13650	13650	13650	13650	0
206	20240710	171400	250099100	13650	13650	13650	13650	0
207	20240710	171300	250099100	13650	13650	13650	13650	0
208	20240710	171200	250099100	13650	13650	13650	13650	0
209	20240710	171100	250099100	13650	13650	13650	13650	0
210	20240710	171000	250099100	13650	13650	13650	13650	0
211	20240710	170900	250099100	13650	13650	13650	13650	0
212	20240710	170800	250099100	13650	13650	13650	13650	132
213	20240710	170700	250099100	13650	13650	13650	13650	0
214	20240710	170600	250099100	13650	13650	13650	13650	0
215	20240710	170500	250099100	13650	13650	13650	13650	0
216	20240710	170400	250099100	13650	13650	13650	13650	0
217	20240710	170300	250099100	13650	13650	13650	13650	0
218	20240710	170200	250099100	13650	13650	13650	13650	0
219	20240710	170100	250099100	13650	13650	13650	13650	0
220	20240710	170000	250099100	13650	13650	13650	13650	0
221	20240710	165900	250099100	13650	13650	13650	13650	0
222	20240710	165800	250099100	13650	13650	13650	13650	0
223	20240710	165700	250099100	13650	13650	13650	13650	0
224	20240710	165600	250099100	13650	13650	13650	13650	0
225	20240710	165500	250099100	13650	13650	13650	13650	0
226	20240710	165400	250099100	13650	13650	13650	13650	0
227	20240710	165300	250099100	13650	13650	13650	13650	0
228	20240710	165200	250099100	13650	13650	13650	13650	0
229	20240710	165100	250099100	13650	13650	13650	13650	0
230	20240710	165000	250099100	13650	13650	13650	13650	0
231	20240710	164900	250099100	13650	13650	13650	13650	0
232	20240710	164800	250099100	13650	13650	13650	13650	0
233	20240710	164700	250099100	13650	13650	13650	13650	0
234	20240710	164600	250099100	13650	13650	13650	13650	0
235	20240710	164500	250099100	13650	13650	13650	13650	0
236	20240710	164400	250099100	13650	13650	13650	13650	0
237	20240710	164300	250099100	13650	13650	13650	13650	0
238	20240710	164200	250099100	13650	13650	13650	13650	0
239	20240710	164100	250099100	13650	13650	13650	13650	0
240	20240710	164000	250099100	13650	13650	13650	13650	0
241	20240710	163900	250099100	13650	13650	13650	13650	0
242	20240710	163800	250099100	13650	13650	13650	13650	132
243	20240710	163700	250099100	13650	13650	13650	13650	0
244	20240710	163600	250099100	13650	13650	13650	13650	0
245	20240710	163500	250099100	13650	13650	13650	13650	0
246	20240710	163400	250099100	13650	13650	13650	13650	0
247	20240710	163300	250099100	13650	13650	13650	13650	0
248	20240710	163200	250099100	13650	13650	13650	13650	0
249	20240710	163100	250099100	13650	13650	13650	13650	0
250	20240710	163000	250099100	13650	13650	13650	13650	0
251	20240710	162900	250099100	13650	13650	13650	13650	0
252	20240710	162800	250099100	13650	13650	13650	13650	0
253	20240710	162700	250099100	13650	13650	13650	13650	0
254	20240710	162600	250099100	13650	13650	13650	13650	0
255	20240710	162500	250099100	13650	13650	13650	13650	0
256	20240710	162400	250099100	13650	13650	13650	13650	0
257	20240710	162300	250099100	13650	13650	13650	13650	0
258	20240710	162200	250099100	13650	13650	13650	13650	0
259	20240710	162100	250099100	13650	13650	13650	13650	0
260	20240710	162000	250099100	13650	13650	13650	13650	0
261	20240710	161900	250099100	13650	13650	13650	13650	0
262	20240710	161800	250099100	13650	13650	13650	13650	0
263	20240710	161700	250099100	13650	13650	13650	13650	0
264	20240710	161600	250099100	13650	13650	13650	13650	0
265	20240710	161500	250099100	13650	13650	13650	13650	0
266	20240710	161400	250099100	13650	13650	13650	13650	0
267	20240710	161300	250099100	13650	13650	13650	13650	0
268	20240710	161200	250099100	13650	13650	13650	13650	0
269	20240710	161100	250099100	13650	13650	13650	13650	0
270	20240710	161000	250099100	13650	13650	13650	13650	0
271	20240710	160900	250099100	13650	13650	13650	13650	0
272	20240710	160800	250099100	13650	13650	13650	13650	132
273	20240710	160700	250099100	13650	13650	13650	13650	0
274	20240710	160600	250099100	13650	13650	13650	13650	0
275	20240710	160500	250099100	13650	13650	13650	13650	0
276	20240710	160400	250099100	13650	13650	13650	13650	0
277	20240710	160300	250099100	13650	13650	13650	13650	0
278	20240710	160200	250099100	13650	13650	13650	13650	0
279	20240710	160100	250099100	13650	13650	13650	13650	0
280	20240710	160000	250099100	13650	13650	13650	13650	0
281	20240710	155900	250099100	13650	13650	13650	13650	0
282	20240710	155800	250099100	13650	13650	13650	13650	0
283	20240710	155700	250099100	13650	13650	13650	13650	0
284	20240710	155600	250099100	13650	13650	13650	13650	0
285	20240710	155500	250099100	13650	13650	13650	13650	0
286	20240710	155400	250099100	13650	13650	13650	13650	0
287	20240710	155300	250099100	13650	13650	13650	13650	0
288	20240710	155200	250099100	13650	13650	13650	13650	0
289	20240710	155100	250099100	13650	13650	13650	13650	0
290	20240710	155000	250099100	13650	13650	13650	13650	0
291	20240710	154900	250099100	13650	13650	13650	13650	0
292	20240710	154800	250099100	13650	13650	13650	13650	0
293	20240710	154700	250099100	13650	13650	13650	13650	0
294	20240710	154600	250099100	13650	13650	13650	13650	0
295	20240710	154500	250099100	13650	13650	13650	13650	0
296	20240710	154400	250099100	13650	13650	13650	13650	0
297	20240710	154300	250099100	13650	13650	13650	13650	0
298	20240710	154200	250099100	13650	13650	13650	13650	0
299	20240710	154100	250099100	13650	13650	13650	13650	0
300	20240710	154000	250099100	13650	13650	13650	13650	0
301	20240710	153900	250099100	13650	13650	13650	13650	0
302	20240710	153800	250099100	13650	13650	13650	13650	132
303	20240710	153700	250099100	13650	13650	13650	13650	0
304	20240710	153600	250099100	13650	13650	13650	13650	0
305	20240710	153500	250099100	13650	13650	13650	13650	0
306	20240710	153400	250099100	13650	13650	13650	13650	0
307	20240710	153300	250099100	13650	13650	13650	13650	0
308	20240710	153200	250099100	13650	13650	13650	13650	0
309	20240710	153100	250099100	13650	13650	13650	13650	0
310	20240710	153000	250099100	13650	13650	13650	13650	132
311	20240710	152900	248297300	13650	13650	13650	13650	0
312	20240710	152800	248297300	13650	13650	13650	13650	0
313	20240710	152700	248297300	13650	13650	13650	13650	0
314	20240710	152600	248297300	13650	13650	13650	13650	0
315	20240710	152500	248297300	13650	13650	13650	13650	0
316	20240710	152400	248297300	13650	13650	13650	13650	0
317	20240710	152300	248297300	13650	13650	13650	13650	0
318	20240710	152200	248297300	13650	13650	13650	13650	0
319	20240710	152100	248297300	13650	13650	13650	13650	0
320	20240710	152000	248297300	13650	13650	13650	13650	0
321	20240710	151900	248297300	13650	13650	13650	13650	0
322	20240710	151800	248297300	13650	13650	13650	13650	100
323	20240710	151700	246932300	13650	13650	13650	13650	0
324	20240710	151600	246932300	13650	13650	13650	13650	0
325	20240710	151500	246932300	13650	13650	13650	13650	0
326	20240710	151400	246932300	13650	13650	13650	13650	1
327	20240710	151300	246918650	13670	13650	13670	13650	100
328	20240710	151200	245552050	13680	13680	13680	13680	0
329	20240710	151100	245552050	13680	13680	13680	13680	0
330	20240710	151000	245552050	13680	13680	13680	13680	0
331	20240710	150900	245552050	13680	13680	13680	13680	0
332	20240710	150800	245552050	13680	13680	13680	13680	0
333	20240710	150700	245552050	13680	13680	13680	13680	0
334	20240710	150600	245552050	13680	13680	13680	13680	0
335	20240710	150500	245552050	13680	13680	13680	13680	300
336	20240710	150400	241448050	13680	13670	13680	13670	100
337	20240710	150300	240080670	13670	13670	13670	13670	10
338	20240710	150200	239943970	13670	13670	13670	13670	0
339	20240710	150100	239943970	13670	13670	13670	13670	0
340	20240710	150000	239943970	13670	13680	13680	13670	466
341	20240710	145900	233573260	13680	13680	13680	13680	0
342	20240710	145800	233573260	13680	13680	13680	13680	0
343	20240710	145700	233573260	13680	13630	13680	13630	110
344	20240710	145600	232069880	13630	13630	13630	13630	0
345	20240710	145500	232069880	13630	13630	13630	13630	0
346	20240710	145400	232069880	13630	13630	13630	13630	0
347	20240710	145300	232069880	13630	13630	13630	13630	0
348	20240710	145200	232069880	13630	13630	13630	13630	0
349	20240710	145100	232069880	13630	13630	13630	13630	20
350	20240710	145000	231797280	13630	13630	13630	13630	0
351	20240710	144900	231797280	13630	13630	13630	13630	301
352	20240710	144800	227694650	13680	13680	13680	13680	10
353	20240710	144700	227557850	13680	13680	13680	13680	0
354	20240710	144600	227557850	13680	13660	13680	13660	409
355	20240710	144500	221965490	13650	13640	13650	13640	228
356	20240710	144400	218854780	13630	13590	13630	13590	580
357	20240710	144300	210961650	13580	13580	13580	13580	331
358	20240710	144200	206466670	13570	13570	13570	13570	0
359	20240710	144100	206466670	13570	13570	13570	13570	100
360	20240710	144000	205109670	13600	13600	13600	13600	0
361	20240710	143900	205109670	13600	13600	13600	13600	0
362	20240710	143800	205109670	13600	13580	13600	13580	4
363	20240710	143700	205055330	13560	13560	13560	13560	7
364	20240710	143600	204960410	13580	13580	13580	13580	0
365	20240710	143500	204960410	13580	13580	13580	13580	0
366	20240710	143400	204960410	13580	13580	13580	13580	56
367	20240710	143300	204199930	13470	13570	13570	13470	1900
368	20240710	143200	178505260	13570	13570	13570	13570	0
369	20240710	143100	178505260	13570	13570	13570	13570	59
370	20240710	143000	177704630	13570	13600	13600	13570	309
371	20240710	142900	173506430	13610	13610	13610	13610	0
372	20240710	142800	173506430	13610	13610	13610	13610	0
373	20240710	142700	173506430	13610	13600	13610	13600	100
374	20240710	142600	172145800	13600	13600	13600	13600	0
375	20240710	142500	172145800	13600	13600	13600	13600	0
376	20240710	142400	172145800	13600	13570	13600	13570	71
377	20240710	142300	171182300	13600	13600	13600	13600	4
378	20240710	142200	171127900	13610	13610	13610	13610	0
379	20240710	142100	171127900	13610	13610	13610	13610	0
380	20240710	142000	171127900	13610	13610	13610	13610	0
381	20240710	141900	171127900	13610	13610	13610	13610	0
382	20240710	141800	171127900	13610	13610	13610	13610	0
383	20240710	141700	171127900	13610	13610	13610	13610	0
384	20240710	141600	171127900	13610	13610	13610	13610	0
385	20240710	141500	171127900	13610	13610	13610	13610	0
386	20240710	141400	171127900	13610	13610	13610	13610	0
387	20240710	141300	171127900	13610	13610	13610	13610	0
388	20240710	141200	171127900	13610	13590	13610	13590	17
389	20240710	141100	170896850	13560	13560	13560	13560	66
390	20240710	141000	170001890	13600	13600	13600	13600	0
391	20240710	140900	170001890	13600	13600	13600	13600	0
392	20240710	140800	170001890	13600	13600	13600	13600	0
393	20240710	140700	170001890	13600	13600	13600	13600	0
394	20240710	140600	170001890	13600	13600	13600	13600	0
395	20240710	140500	170001890	13600	13600	13600	13600	50
396	20240710	140400	169321890	13610	13610	13610	13610	0
397	20240710	140300	169321890	13610	13610	13610	13610	0
398	20240710	140200	169321890	13610	13610	13610	13610	0
399	20240710	140100	169321890	13610	13610	13610	13610	0
400	20240710	140000	169321890	13610	13590	13610	13590	15
401	20240710	135900	169118020	13590	13590	13590	13590	0
402	20240710	135800	169118020	13590	13590	13590	13590	0
403	20240710	135700	169118020	13590	13590	13590	13590	40
404	20240710	135600	168574420	13600	13600	13600	13600	2
405	20240710	135500	168547220	13620	13620	13620	13620	0
406	20240710	135400	168547220	13620	13620	13620	13620	0
407	20240710	135300	168547220	13620	13620	13620	13620	0
408	20240710	135200	168547220	13620	13620	13620	13620	1
409	20240710	135100	168533600	13600	13600	13600	13600	0
410	20240710	135000	168533600	13600	13600	13600	13600	10
411	20240710	134900	168397600	13620	13620	13620	13620	3
412	20240710	134800	168356740	13640	13640	13640	13640	0
413	20240710	134700	168356740	13640	13640	13640	13640	1
414	20240710	134600	168343100	13590	13590	13590	13590	1
415	20240710	134500	168329510	13560	13560	13560	13560	0
416	20240710	134400	168329510	13560	13580	13580	13560	400
417	20240710	134300	162902510	13580	13580	13580	13580	1
418	20240710	134200	162888930	13590	13590	13590	13590	36
419	20240710	134100	162399690	13570	13550	13570	13550	521
420	20240710	134000	155335900	13560	13560	13560	13560	0
421	20240710	133900	155335900	13560	13560	13560	13560	0
422	20240710	133800	155335900	13560	13560	13560	13560	0
423	20240710	133700	155335900	13560	13560	13560	13560	0
424	20240710	133600	155335900	13560	13560	13560	13560	0
425	20240710	133500	155335900	13560	13560	13560	13560	0
426	20240710	133400	155335900	13560	13560	13560	13560	0
427	20240710	133300	155335900	13560	13560	13560	13560	0
428	20240710	133200	155335900	13560	13510	13560	13510	101
429	20240710	133100	153971340	13540	13540	13540	13540	0
430	20240710	133000	153971340	13540	13540	13540	13540	109
431	20240710	132900	152495480	13540	13520	13540	13520	690
432	20240710	132800	143158180	13510	13510	13510	13510	0
433	20240710	132700	143158180	13510	13510	13510	13510	0
434	20240710	132600	143158180	13510	13510	13510	13510	0
435	20240710	132500	143158180	13510	13510	13510	13510	0
436	20240710	132400	143158180	13510	13510	13510	13510	0
437	20240710	132300	143158180	13510	13510	13510	13510	0
438	20240710	132200	143158180	13510	13510	13510	13510	0
439	20240710	132100	143158180	13510	13510	13510	13510	0
440	20240710	132000	143158180	13510	13510	13510	13510	0
441	20240710	131900	143158180	13510	13520	13520	13510	270
442	20240710	131800	139509480	13520	13520	13520	13520	26
443	20240710	131700	139157960	13510	13510	13510	13510	0
444	20240710	131600	139157960	13510	13510	13510	13510	130
445	20240710	131500	137401660	13510	13510	13510	13510	0
446	20240710	131400	137401660	13510	13510	13510	13510	0
447	20240710	131300	137401660	13510	13510	13510	13510	0
448	20240710	131200	137401660	13510	13510	13510	13510	0
449	20240710	131100	137401660	13510	13510	13510	13510	0
450	20240710	131000	137401660	13510	13510	13510	13510	54
451	20240710	130900	136672120	13520	13520	13520	13520	1
452	20240710	130800	136658600	13520	13520	13520	13520	0
453	20240710	130700	136658600	13520	13520	13520	13520	0
454	20240710	130600	136658600	13520	13520	13520	13520	7
455	20240710	130500	136563960	13520	13520	13520	13520	0
456	20240710	130400	136563960	13520	13520	13520	13520	0
457	20240710	130300	136563960	13520	13520	13520	13520	1
458	20240710	130200	136550440	13510	13510	13510	13510	0
459	20240710	130100	136550440	13510	13510	13510	13510	0
460	20240710	130000	136550440	13510	13510	13510	13510	0
461	20240710	125900	136550440	13510	13500	13510	13500	206
462	20240710	125800	133767390	13500	13500	13500	13500	0
463	20240710	125700	133767390	13500	13500	13500	13500	402
464	20240710	125600	128340390	13510	13510	13510	13510	0
465	20240710	125500	128340390	13510	13510	13510	13510	0
466	20240710	125400	128340390	13510	13510	13510	13510	0
467	20240710	125300	128340390	13510	13510	13510	13510	0
468	20240710	125200	128340390	13510	13510	13510	13510	0
469	20240710	125100	128340390	13510	13510	13510	13510	50
470	20240710	125000	127664890	13500	13500	13500	13500	0
471	20240710	124900	127664890	13500	13500	13500	13500	99
472	20240710	124800	126328390	13500	13500	13500	13500	0
473	20240710	124700	126328390	13500	13500	13500	13500	1
474	20240710	124600	126314890	13450	13490	13490	13450	1500
475	20240710	124500	106136810	13510	13510	13510	13510	0
476	20240710	124400	106136810	13510	13510	13510	13510	0
477	20240710	124300	106136810	13510	13510	13510	13510	0
478	20240710	124200	106136810	13510	13510	13510	13510	0
479	20240710	124100	106136810	13510	13510	13510	13510	0
480	20240710	124000	106136810	13510	13510	13510	13510	0
481	20240710	123900	106136810	13510	13510	13510	13510	13
482	20240710	123800	105961180	13510	13510	13510	13510	0
483	20240710	123700	105961180	13510	13500	13510	13500	20
484	20240710	123600	105691170	13500	13500	13500	13500	0
485	20240710	123500	105691170	13500	13500	13500	13500	500
486	20240710	123400	98941170	13520	13520	13520	13520	0
487	20240710	123300	98941170	13520	13520	13520	13520	0
488	20240710	123200	98941170	13520	13520	13520	13520	1
489	20240710	123100	98927650	13460	13460	13460	13460	0
490	20240710	123000	98927650	13460	13460	13460	13460	0
491	20240710	122900	98927650	13460	13460	13460	13460	0
492	20240710	122800	98927650	13460	13460	13460	13460	75
493	20240710	122700	97918150	13530	13530	13530	13530	0
494	20240710	122600	97918150	13530	13530	13530	13530	0
495	20240710	122500	97918150	13530	13530	13530	13530	0
496	20240710	122400	97918150	13530	13520	13530	13520	3
497	20240710	122300	97877580	13520	13520	13520	13520	0
498	20240710	122200	97877580	13520	13520	13520	13520	0
499	20240710	122100	97877580	13520	13500	13520	13500	20
500	20240710	122000	97607560	13500	13490	13500	13490	130
501	20240710	121900	95853840	13490	13460	13490	13450	392
502	20240710	121800	90579300	13490	13490	13490	13490	0
503	20240710	121700	90579300	13490	13490	13490	13490	0
504	20240710	121600	90579300	13490	13490	13490	13490	0
505	20240710	121500	90579300	13490	13490	13490	13490	0
506	20240710	121400	90579300	13490	13490	13490	13490	0
507	20240710	121300	90579300	13490	13490	13490	13490	0
508	20240710	121200	90579300	13490	13490	13490	13490	0
509	20240710	121100	90579300	13490	13490	13490	13490	0
510	20240710	121000	90579300	13490	13490	13490	13490	0
511	20240710	120900	90579300	13490	13490	13490	13490	2
512	20240710	120800	90552320	13500	13500	13500	13500	0
513	20240710	120700	90552320	13500	13500	13500	13500	0
514	20240710	120600	90552320	13500	13500	13500	13500	0
515	20240710	120500	90552320	13500	13500	13500	13500	0
516	20240710	120400	90552320	13500	13500	13500	13500	0
517	20240710	120300	90552320	13500	13500	13500	13500	0
518	20240710	120200	90552320	13500	13500	13500	13500	0
519	20240710	120100	90552320	13500	13500	13500	13500	0
520	20240710	120000	90552320	13500	13500	13500	13500	0
521	20240710	115900	90552320	13500	13500	13500	13500	0
522	20240710	115800	90552320	13500	13500	13500	13500	0
523	20240710	115700	90552320	13500	13500	13500	13500	0
524	20240710	115600	90552320	13500	13500	13500	13500	0
525	20240710	115500	90552320	13500	13500	13500	13500	30
526	20240710	115400	90147320	13500	13500	13500	13500	0
527	20240710	115300	90147320	13500	13500	13500	13500	100
528	20240710	115200	88797320	13540	13540	13540	13540	0
529	20240710	115100	88797320	13540	13540	13540	13540	0
530	20240710	115000	88797320	13540	13540	13540	13540	0
531	20240710	114900	88797320	13540	13540	13540	13540	0
532	20240710	114800	88797320	13540	13540	13540	13540	0
533	20240710	114700	88797320	13540	13540	13540	13540	0
534	20240710	114600	88797320	13540	13450	13540	13450	18
535	20240710	114500	88555130	13450	13450	13450	13450	0
536	20240710	114400	88555130	13450	13450	13450	13450	3
537	20240710	114300	88514780	13450	13450	13450	13450	0
538	20240710	114200	88514780	13450	13450	13450	13450	0
539	20240710	114100	88514780	13450	13460	13460	13450	509
540	20240710	114000	81667450	13540	13540	13540	13540	0
541	20240710	113900	81667450	13540	13540	13540	13540	1
542	20240710	113800	81653910	13470	13470	13470	13470	0
543	20240710	113700	81653910	13470	13470	13470	13470	0
544	20240710	113600	81653910	13470	13470	13470	13470	0
545	20240710	113500	81653910	13470	13470	13470	13470	0
546	20240710	113400	81653910	13470	13470	13470	13470	0
547	20240710	113300	81653910	13470	13470	13470	13470	0
548	20240710	113200	81653910	13470	13470	13470	13470	0
549	20240710	113100	81653910	13470	13470	13470	13470	124
550	20240710	113000	79983630	13500	13500	13500	13500	0
551	20240710	112900	79983630	13500	13500	13500	13500	0
552	20240710	112800	79983630	13500	13500	13500	13500	0
553	20240710	112700	79983630	13500	13500	13500	13500	0
554	20240710	112600	79983630	13500	13500	13500	13500	20
555	20240710	112500	79713630	13470	13470	13470	13470	0
556	20240710	112400	79713630	13470	13470	13470	13470	0
557	20240710	112300	79713630	13470	13470	13470	13470	0
558	20240710	112200	79713630	13470	13490	13490	13470	286
559	20240710	112100	75858690	13500	13500	13500	13500	0
560	20240710	112000	75858690	13500	13500	13500	13500	0
561	20240710	111900	75858690	13500	13500	13500	13500	4
562	20240710	111800	75804690	13490	13490	13490	13490	0
563	20240710	111700	75804690	13490	13490	13490	13490	210
564	20240710	111600	72971790	13500	13500	13500	13500	0
565	20240710	111500	72971790	13500	13500	13500	13500	0
566	20240710	111400	72971790	13500	13500	13500	13500	11
567	20240710	111300	72823290	13560	13560	13560	13560	0
568	20240710	111200	72823290	13560	13560	13560	13560	138
569	20240710	111100	70952010	13560	13560	13560	13560	0
570	20240710	111000	70952010	13560	13560	13560	13560	0
571	20240710	110900	70952010	13560	13560	13560	13560	0
572	20240710	110800	70952010	13560	13560	13560	13560	0
573	20240710	110700	70952010	13560	13560	13560	13560	0
574	20240710	110600	70952010	13560	13560	13560	13560	0
575	20240710	110500	70952010	13560	13560	13560	13560	0
576	20240710	110400	70952010	13560	13560	13560	13560	0
577	20240710	110300	70952010	13560	13560	13560	13560	0
578	20240710	110200	70952010	13560	13560	13560	13560	0
579	20240710	110100	70952010	13560	13560	13560	13560	0
580	20240710	110000	70952010	13560	13560	13560	13560	0
581	20240710	105900	70952010	13560	13560	13560	13560	0
582	20240710	105800	70952010	13560	13560	13560	13560	0
583	20240710	105700	70952010	13560	13560	13560	13560	0
584	20240710	105600	70952010	13560	13560	13560	13560	0
585	20240710	105500	70952010	13560	13560	13560	13560	0
586	20240710	105400	70952010	13560	13560	13560	13560	0
587	20240710	105300	70952010	13560	13560	13560	13560	10
588	20240710	105200	70816410	13560	13530	13560	13530	676
589	20240710	105100	61661500	13540	13540	13540	13540	0
590	20240710	105000	61661500	13540	13540	13540	13540	0
591	20240710	104900	61661500	13540	13540	13540	13540	0
592	20240710	104800	61661500	13540	13540	13540	13540	0
593	20240710	104700	61661500	13540	13540	13540	13540	0
594	20240710	104600	61661500	13540	13540	13540	13540	0
595	20240710	104500	61661500	13540	13540	13540	13540	0
596	20240710	104400	61661500	13540	13540	13540	13540	0
597	20240710	104300	61661500	13540	13540	13540	13540	0
598	20240710	104200	61661500	13540	13540	13540	13540	1
599	20240710	104100	61647960	13470	13470	13470	13470	0
600	20240710	104000	61647960	13470	13470	13470	13470	0
601	20240710	103900	61647960	13470	13470	13470	13470	0
602	20240710	103800	61647960	13470	13470	13470	13470	0
603	20240710	103700	61647960	13470	13470	13470	13470	0
604	20240710	103600	61647960	13470	13470	13470	13470	0
605	20240710	103500	61647960	13470	13540	13540	13470	70
606	20240710	103400	60703660	13540	13540	13540	13540	0
607	20240710	103300	60703660	13540	13540	13540	13540	50
608	20240710	103200	60026660	13540	13540	13540	13540	0
609	20240710	103100	60026660	13540	13540	13540	13540	0
610	20240710	103000	60026660	13540	13540	13540	13540	0
611	20240710	102900	60026660	13540	13540	13540	13540	0
612	20240710	102800	60026660	13540	13540	13540	13540	0
613	20240710	102700	60026660	13540	13540	13540	13460	328
614	20240710	102600	55605420	13480	13480	13480	13480	200
615	20240710	102500	52909420	13560	13560	13560	13560	0
616	20240710	102400	52909420	13560	13560	13560	13560	0
617	20240710	102300	52909420	13560	13560	13560	13560	0
618	20240710	102200	52909420	13560	13560	13560	13560	3
619	20240710	102100	52868740	13560	13560	13560	13560	0
620	20240710	102000	52868740	13560	13560	13560	13560	0
621	20240710	101900	52868740	13560	13560	13560	13560	0
622	20240710	101800	52868740	13560	13560	13560	13560	0
623	20240710	101700	52868740	13560	13560	13560	13560	0
624	20240710	101600	52868740	13560	13500	13560	13500	313
625	20240710	101500	48640800	13500	13500	13500	13500	7
626	20240710	101400	48546300	13500	13500	13500	13500	0
627	20240710	101300	48546300	13500	13500	13500	13500	0
628	20240710	101200	48546300	13500	13500	13500	13500	50
629	20240710	101100	47871300	13480	13500	13500	13480	66
630	20240710	101000	46980620	13500	13500	13500	13500	0
631	20240710	100900	46980620	13500	13500	13500	13500	520
632	20240710	100800	39960620	13500	13500	13500	13500	109
633	20240710	100700	38489120	13500	13500	13500	13500	3
634	20240710	100600	38448620	13550	13550	13550	13550	0
635	20240710	100500	38448620	13550	13550	13550	13550	0
636	20240710	100400	38448620	13550	13480	13550	13480	54
637	20240710	100300	37717630	13550	13550	13550	13550	0
638	20240710	100200	37717630	13550	13550	13550	13550	0
639	20240710	100100	37717630	13550	13550	13550	13550	0
640	20240710	100000	37717630	13550	13500	13550	13500	571
641	20240710	095900	30009030	13550	13550	13550	13550	0
642	20240710	095800	30009030	13550	13550	13550	13550	0
643	20240710	095700	30009030	13550	13550	13550	13550	0
644	20240710	095600	30009030	13550	13550	13550	13550	5
645	20240710	095500	29941280	13560	13560	13560	13560	0
646	20240710	095400	29941280	13560	13560	13560	13560	0
647	20240710	095300	29941280	13560	13560	13560	13560	0
648	20240710	095200	29941280	13560	13560	13560	13560	0
649	20240710	095100	29941280	13560	13560	13560	13560	0
650	20240710	095000	29941280	13560	13560	13560	13560	1
651	20240710	094900	29927720	13550	13550	13550	13550	233
652	20240710	094800	26770570	13550	13550	13550	13550	0
653	20240710	094700	26770570	13550	13550	13550	13550	0
654	20240710	094600	26770570	13550	13550	13550	13550	4
655	20240710	094500	26716370	13550	13550	13550	13550	10
656	20240710	094400	26580870	13550	13550	13550	13550	0
657	20240710	094300	26580870	13550	13550	13550	13550	0
658	20240710	094200	26580870	13550	13550	13550	13540	42
659	20240710	094100	26012170	13550	13500	13550	13500	146
660	20240710	094000	24036620	13550	13550	13550	13550	0
661	20240710	093900	24036620	13550	13550	13550	13550	0
662	20240710	093800	24036620	13550	13550	13550	13550	0
663	20240710	093700	24036620	13550	13550	13550	13550	0
664	20240710	093600	24036620	13550	13550	13550	13550	0
665	20240710	093500	24036620	13550	13550	13550	13550	0
666	20240710	093400	24036620	13550	13550	13550	13550	0
667	20240710	093300	24036620	13550	13550	13550	13550	0
668	20240710	093200	24036620	13550	13550	13550	13550	100
669	20240710	093100	22681620	13550	13550	13550	13550	0
670	20240710	093000	22681620	13550	13550	13550	13550	0
671	20240710	092900	22681620	13550	13550	13550	13550	1
672	20240710	092800	22668070	13550	13550	13550	13550	30
673	20240710	092700	22261570	13550	13550	13550	13550	0
674	20240710	092600	22261570	13550	13550	13550	13550	0
675	20240710	092500	22261570	13550	13550	13550	13550	0
676	20240710	092400	22261570	13550	13550	13550	13550	0
677	20240710	092300	22261570	13550	13550	13550	13550	0
678	20240710	092200	22261570	13550	13550	13550	13550	0
679	20240710	092100	22261570	13550	13550	13550	13550	2
680	20240710	092000	22234470	13550	13550	13550	13550	7
681	20240710	091900	22139620	13550	13550	13550	13550	50
682	20240710	091800	21462120	13550	13500	13550	13500	47
683	20240710	091700	20826610	13450	13450	13450	13450	1
684	20240710	091600	20813160	13550	13550	13550	13550	0
685	20240710	091500	20813160	13550	13550	13550	13550	0
686	20240710	091400	20813160	13550	13540	13550	13540	50
687	20240710	091300	20135720	13550	13550	13550	13550	0
688	20240710	091200	20135720	13550	13550	13550	13550	0
689	20240710	091100	20135720	13550	13550	13550	13550	0
690	20240710	091000	20135720	13550	13550	13550	13550	0
691	20240710	090900	20135720	13550	13550	13550	13550	570
692	20240710	090800	12412220	13550	13550	13550	13550	100
693	20240710	090700	11057220	13560	13490	13560	13460	663
694	20240710	090600	2125040	13500	13600	13600	13500	51
695	20240710	090500	1434290	13600	13600	13600	13600	1
696	20240710	090400	1420690	13500	13500	13500	13500	1
697	20240710	090300	1407190	13690	13690	13690	13690	0
698	20240710	090200	1407190	13690	13550	13690	13540	69
699	20240710	090100	472600	13550	13500	13550	13500	3
700	20240710	090000	432000	13500	13500	13500	13500	32