KissMeData/036220/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192200	1222280960	16600	16600	16600	16600	1641
3	20240709	192100	1222280960	16600	16600	16600	16600	0
4	20240709	192000	1222280960	16600	16600	16600	16600	0
5	20240709	191900	1222280960	16600	16600	16600	16600	0
6	20240709	191800	1222280960	16600	16600	16600	16600	0
7	20240709	191700	1222280960	16600	16600	16600	16600	0
8	20240709	191600	1222280960	16600	16600	16600	16600	0
9	20240709	191500	1222280960	16600	16600	16600	16600	0
10	20240709	191400	1222280960	16600	16600	16600	16600	0
11	20240709	191300	1222280960	16600	16600	16600	16600	0
12	20240709	191200	1222280960	16600	16600	16600	16600	0
13	20240709	191100	1222280960	16600	16600	16600	16600	0
14	20240709	191000	1222280960	16600	16600	16600	16600	0
15	20240709	190900	1222280960	16600	16600	16600	16600	0
16	20240709	190800	1222280960	16600	16600	16600	16600	0
17	20240709	190700	1222280960	16600	16600	16600	16600	0
18	20240709	190600	1222280960	16600	16600	16600	16600	0
19	20240709	190500	1222280960	16600	16600	16600	16600	0
20	20240709	190400	1222280960	16600	16600	16600	16600	0
21	20240709	190300	1222280960	16600	16600	16600	16600	0
22	20240709	190200	1222280960	16600	16600	16600	16600	0
23	20240709	190100	1222280960	16600	16600	16600	16600	0
24	20240709	190000	1222280960	16600	16600	16600	16600	0
25	20240709	185900	1222280960	16600	16600	16600	16600	0
26	20240709	185800	1222280960	16600	16600	16600	16600	0
27	20240709	185700	1222280960	16600	16600	16600	16600	0
28	20240709	185600	1222280960	16600	16600	16600	16600	0
29	20240709	185500	1222280960	16600	16600	16600	16600	0
30	20240709	185400	1222280960	16600	16600	16600	16600	0
31	20240709	185300	1222280960	16600	16600	16600	16600	0
32	20240709	185200	1222280960	16600	16600	16600	16600	1641
33	20240709	185100	1222280960	16600	16600	16600	16600	0
34	20240709	185000	1222280960	16600	16600	16600	16600	0
35	20240709	184900	1222280960	16600	16600	16600	16600	0
36	20240709	184800	1222280960	16600	16600	16600	16600	0
37	20240709	184700	1222280960	16600	16600	16600	16600	0
38	20240709	184600	1222280960	16600	16600	16600	16600	0
39	20240709	184500	1222280960	16600	16600	16600	16600	0
40	20240709	184400	1222280960	16600	16600	16600	16600	0
41	20240709	184300	1222280960	16600	16600	16600	16600	0
42	20240709	184200	1222280960	16600	16600	16600	16600	0
43	20240709	184100	1222280960	16600	16600	16600	16600	0
44	20240709	184000	1222280960	16600	16600	16600	16600	0
45	20240709	183900	1222280960	16600	16600	16600	16600	0
46	20240709	183800	1222280960	16600	16600	16600	16600	0
47	20240709	183700	1222280960	16600	16600	16600	16600	0
48	20240709	183600	1222280960	16600	16600	16600	16600	0
49	20240709	183500	1222280960	16600	16600	16600	16600	0
50	20240709	183400	1222280960	16600	16600	16600	16600	0
51	20240709	183300	1222280960	16600	16600	16600	16600	0
52	20240709	183200	1222280960	16600	16600	16600	16600	0
53	20240709	183100	1222280960	16600	16600	16600	16600	0
54	20240709	183000	1222280960	16600	16600	16600	16600	0
55	20240709	182900	1222280960	16600	16600	16600	16600	0
56	20240709	182800	1222280960	16600	16600	16600	16600	0
57	20240709	182700	1222280960	16600	16600	16600	16600	0
58	20240709	182600	1222280960	16600	16600	16600	16600	0
59	20240709	182500	1222280960	16600	16600	16600	16600	0
60	20240709	182400	1222280960	16600	16600	16600	16600	0
61	20240709	182300	1222280960	16600	16600	16600	16600	0
62	20240709	182200	1222280960	16600	16600	16600	16600	1641
63	20240709	182100	1222280960	16600	16600	16600	16600	0
64	20240709	182000	1222280960	16600	16600	16600	16600	0
65	20240709	181900	1222280960	16600	16600	16600	16600	0
66	20240709	181800	1222280960	16600	16600	16600	16600	0
67	20240709	181700	1222280960	16600	16600	16600	16600	0
68	20240709	181600	1222280960	16600	16600	16600	16600	0
69	20240709	181500	1222280960	16600	16600	16600	16600	0
70	20240709	181400	1222280960	16600	16600	16600	16600	0
71	20240709	181300	1222280960	16600	16600	16600	16600	0
72	20240709	181200	1222280960	16600	16600	16600	16600	0
73	20240709	181100	1222280960	16600	16600	16600	16600	0
74	20240709	181000	1222280960	16600	16600	16600	16600	0
75	20240709	180900	1222280960	16600	16600	16600	16600	0
76	20240709	180800	1222280960	16600	16600	16600	16600	0
77	20240709	180700	1222280960	16600	16600	16600	16600	0
78	20240709	180600	1222280960	16600	16600	16600	16600	0
79	20240709	180500	1222280960	16600	16600	16600	16600	0
80	20240709	180400	1222280960	16600	16600	16600	16600	0
81	20240709	180300	1222280960	16600	16600	16600	16600	0
82	20240709	180200	1222280960	16600	16600	16600	16600	0
83	20240709	180100	1222280960	16600	16600	16600	16600	0
84	20240709	180000	1222280960	16600	16600	16600	16600	0
85	20240709	175900	1222280960	16600	16600	16600	16600	0
86	20240709	175800	1222280960	16600	16600	16600	16600	0
87	20240709	175700	1222280960	16600	16600	16600	16600	0
88	20240709	175600	1222280960	16600	16600	16600	16600	0
89	20240709	175500	1222280960	16600	16600	16600	16600	0
90	20240709	175400	1222280960	16600	16600	16600	16600	0
91	20240709	175300	1222280960	16600	16600	16600	16600	0
92	20240709	175200	1222280960	16600	16600	16600	16600	1641
93	20240709	175100	1222280960	16600	16600	16600	16600	0
94	20240709	175000	1222280960	16600	16600	16600	16600	0
95	20240709	174900	1222280960	16600	16600	16600	16600	0
96	20240709	174800	1222280960	16600	16600	16600	16600	0
97	20240709	174700	1222280960	16600	16600	16600	16600	0
98	20240709	174600	1222280960	16600	16600	16600	16600	0
99	20240709	174500	1222280960	16600	16600	16600	16600	0
100	20240709	174400	1222280960	16600	16600	16600	16600	0
101	20240709	174300	1222280960	16600	16600	16600	16600	0
102	20240709	174200	1222280960	16600	16600	16600	16600	0
103	20240709	174100	1222280960	16600	16600	16600	16600	0
104	20240709	174000	1222280960	16600	16600	16600	16600	0
105	20240709	173900	1222280960	16600	16600	16600	16600	0
106	20240709	173800	1222280960	16600	16600	16600	16600	0
107	20240709	173700	1222280960	16600	16600	16600	16600	0
108	20240709	173600	1222280960	16600	16600	16600	16600	0
109	20240709	173500	1222280960	16600	16600	16600	16600	0
110	20240709	173400	1222280960	16600	16600	16600	16600	0
111	20240709	173300	1222280960	16600	16600	16600	16600	0
112	20240709	173200	1222280960	16600	16600	16600	16600	0
113	20240709	173100	1222280960	16600	16600	16600	16600	0
114	20240709	173000	1222280960	16600	16600	16600	16600	0
115	20240709	172900	1222280960	16600	16600	16600	16600	0
116	20240709	172800	1222280960	16600	16600	16600	16600	0
117	20240709	172700	1222280960	16600	16600	16600	16600	0
118	20240709	172600	1222280960	16600	16600	16600	16600	0
119	20240709	172500	1222280960	16600	16600	16600	16600	0
120	20240709	172400	1222280960	16600	16600	16600	16600	0
121	20240709	172300	1222280960	16600	16600	16600	16600	0
122	20240709	172200	1222280960	16600	16600	16600	16600	1641
123	20240709	172100	1222280960	16600	16600	16600	16600	0
124	20240709	172000	1222280960	16600	16600	16600	16600	0
125	20240709	171900	1222280960	16600	16600	16600	16600	0
126	20240709	171800	1222280960	16600	16600	16600	16600	0
127	20240709	171700	1222280960	16600	16600	16600	16600	0
128	20240709	171600	1222280960	16600	16600	16600	16600	0
129	20240709	171500	1222280960	16600	16600	16600	16600	0
130	20240709	171400	1222280960	16600	16600	16600	16600	0
131	20240709	171300	1222280960	16600	16600	16600	16600	0
132	20240709	171200	1222280960	16600	16600	16600	16600	0
133	20240709	171100	1222280960	16600	16600	16600	16600	0
134	20240709	171000	1222280960	16600	16600	16600	16600	0
135	20240709	170900	1222280960	16600	16600	16600	16600	0
136	20240709	170800	1222280960	16600	16600	16600	16600	0
137	20240709	170700	1222280960	16600	16600	16600	16600	0
138	20240709	170600	1222280960	16600	16600	16600	16600	0
139	20240709	170500	1222280960	16600	16600	16600	16600	0
140	20240709	170400	1222280960	16600	16600	16600	16600	0
141	20240709	170300	1222280960	16600	16600	16600	16600	0
142	20240709	170200	1222280960	16600	16600	16600	16600	0
143	20240709	170100	1222280960	16600	16600	16600	16600	0
144	20240709	170000	1222280960	16600	16600	16600	16600	0
145	20240709	165900	1222280960	16600	16600	16600	16600	0
146	20240709	165800	1222280960	16600	16600	16600	16600	0
147	20240709	165700	1222280960	16600	16600	16600	16600	0
148	20240709	165600	1222280960	16600	16600	16600	16600	0
149	20240709	165500	1222280960	16600	16600	16600	16600	0
150	20240709	165400	1222280960	16600	16600	16600	16600	0
151	20240709	165300	1222280960	16600	16600	16600	16600	0
152	20240709	165200	1222280960	16600	16600	16600	16600	1641
153	20240709	165100	1222280960	16600	16600	16600	16600	0
154	20240709	165000	1222280960	16600	16600	16600	16600	0
155	20240709	164900	1222280960	16600	16600	16600	16600	0
156	20240709	164800	1222280960	16600	16600	16600	16600	0
157	20240709	164700	1222280960	16600	16600	16600	16600	0
158	20240709	164600	1222280960	16600	16600	16600	16600	0
159	20240709	164500	1222280960	16600	16600	16600	16600	0
160	20240709	164400	1222280960	16600	16600	16600	16600	0
161	20240709	164300	1222280960	16600	16600	16600	16600	0
162	20240709	164200	1222280960	16600	16600	16600	16600	0
163	20240709	164100	1222280960	16600	16600	16600	16600	0
164	20240709	164000	1222280960	16600	16600	16600	16600	0
165	20240709	163900	1222280960	16600	16600	16600	16600	0
166	20240709	163800	1222280960	16600	16600	16600	16600	0
167	20240709	163700	1222280960	16600	16600	16600	16600	0
168	20240709	163600	1222280960	16600	16600	16600	16600	0
169	20240709	163500	1222280960	16600	16600	16600	16600	0
170	20240709	163400	1222280960	16600	16600	16600	16600	0
171	20240709	163300	1222280960	16600	16600	16600	16600	0
172	20240709	163200	1222280960	16600	16600	16600	16600	0
173	20240709	163100	1222280960	16600	16600	16600	16600	0
174	20240709	163000	1222280960	16600	16600	16600	16600	0
175	20240709	162900	1222280960	16600	16600	16600	16600	0
176	20240709	162800	1222280960	16600	16600	16600	16600	0
177	20240709	162700	1222280960	16600	16600	16600	16600	0
178	20240709	162600	1222280960	16600	16600	16600	16600	0
179	20240709	162500	1222280960	16600	16600	16600	16600	0
180	20240709	162400	1222280960	16600	16600	16600	16600	0
181	20240709	162300	1222280960	16600	16600	16600	16600	0
182	20240709	162200	1222280960	16600	16600	16600	16600	1641
183	20240709	162100	1222280960	16600	16600	16600	16600	0
184	20240709	162000	1222280960	16600	16600	16600	16600	0
185	20240709	161900	1222280960	16600	16600	16600	16600	0
186	20240709	161800	1222280960	16600	16600	16600	16600	0
187	20240709	161700	1222280960	16600	16600	16600	16600	0
188	20240709	161600	1222280960	16600	16600	16600	16600	0
189	20240709	161500	1222280960	16600	16600	16600	16600	0
190	20240709	161400	1222280960	16600	16600	16600	16600	0
191	20240709	161300	1222280960	16600	16600	16600	16600	0
192	20240709	161200	1222280960	16600	16600	16600	16600	0
193	20240709	161100	1222280960	16600	16600	16600	16600	0
194	20240709	161000	1222280960	16600	16600	16600	16600	0
195	20240709	160900	1222280960	16600	16600	16600	16600	0
196	20240709	160800	1222280960	16600	16600	16600	16600	0
197	20240709	160700	1222280960	16600	16600	16600	16600	0
198	20240709	160600	1222280960	16600	16600	16600	16600	0
199	20240709	160500	1222280960	16600	16600	16600	16600	0
200	20240709	160400	1222280960	16600	16600	16600	16600	0
201	20240709	160300	1222280960	16600	16600	16600	16600	0
202	20240709	160200	1222280960	16600	16600	16600	16600	0
203	20240709	160100	1222280960	16600	16600	16600	16600	0
204	20240709	160000	1222280960	16600	16600	16600	16600	0
205	20240709	155900	1222280960	16600	16600	16600	16600	0
206	20240709	155800	1222280960	16600	16600	16600	16600	0
207	20240709	155700	1222280960	16600	16600	16600	16600	0
208	20240709	155600	1222280960	16600	16600	16600	16600	0
209	20240709	155500	1222280960	16600	16600	16600	16600	0
210	20240709	155400	1222280960	16600	16600	16600	16600	0
211	20240709	155300	1222280960	16600	16600	16600	16600	0
212	20240709	155200	1222280960	16600	16600	16600	16600	1641
213	20240709	155100	1222280960	16600	16600	16600	16600	0
214	20240709	155000	1222280960	16600	16600	16600	16600	0
215	20240709	154900	1222280960	16600	16600	16600	16600	0
216	20240709	154800	1222280960	16600	16600	16600	16600	0
217	20240709	154700	1222280960	16600	16600	16600	16600	0
218	20240709	154600	1222280960	16600	16600	16600	16600	0
219	20240709	154500	1222280960	16600	16600	16600	16600	0
220	20240709	154400	1222280960	16600	16600	16600	16600	0
221	20240709	154300	1222280960	16600	16600	16600	16600	0
222	20240709	154200	1222280960	16600	16600	16600	16600	0
223	20240709	154100	1222280960	16600	16600	16600	16600	0
224	20240709	154000	1222280960	16600	16600	16600	16600	0
225	20240709	153900	1222280960	16600	16600	16600	16600	0
226	20240709	153800	1222280960	16600	16600	16600	16600	0
227	20240709	153700	1222280960	16600	16600	16600	16600	0
228	20240709	153600	1222280960	16600	16600	16600	16600	0
229	20240709	153500	1222280960	16600	16600	16600	16600	0
230	20240709	153400	1222280960	16600	16600	16600	16600	0
231	20240709	153300	1222280960	16600	16600	16600	16600	0
232	20240709	153200	1222280960	16600	16600	16600	16600	0
233	20240709	153100	1222280960	16600	16600	16600	16600	0
234	20240709	153000	1222280960	16600	16600	16600	16600	1641
235	20240709	152900	1195040360	16640	16640	16640	16640	0
236	20240709	152800	1195040360	16640	16640	16640	16640	0
237	20240709	152700	1195040360	16640	16640	16640	16640	0
238	20240709	152600	1195040360	16640	16640	16640	16640	0
239	20240709	152500	1195040360	16640	16640	16640	16640	0
240	20240709	152400	1195040360	16640	16640	16640	16640	0
241	20240709	152300	1195040360	16640	16640	16640	16640	0
242	20240709	152200	1195040360	16640	16640	16640	16640	0
243	20240709	152100	1195040360	16640	16640	16640	16640	0
244	20240709	152000	1195040360	16640	16640	16640	16640	0
245	20240709	151900	1195040360	16640	16630	16640	16630	6
246	20240709	151800	1194940550	16630	16630	16630	16630	2
247	20240709	151700	1194907290	16630	16630	16630	16630	2
248	20240709	151600	1194874030	16650	16620	16650	16620	75
249	20240709	151500	1193627290	16620	16620	16620	16620	16
250	20240709	151400	1193361370	16620	16620	16620	16620	70
251	20240709	151300	1192197970	16620	16620	16620	16620	0
252	20240709	151200	1192197970	16620	16600	16620	16600	45
253	20240709	151100	1191450500	16610	16610	16610	16610	185
254	20240709	151000	1188377650	16610	16610	16610	16600	1956
255	20240709	150900	1155907930	16600	16600	16600	16600	110
256	20240709	150800	1154081930	16620	16620	16620	16620	30
257	20240709	150700	1153583330	16620	16620	16620	16620	2
258	20240709	150600	1153550090	16600	16610	16610	16600	700
259	20240709	150500	1141930050	16610	16610	16620	16600	561
260	20240709	150400	1132614810	16620	16630	16630	16620	599
261	20240709	150300	1122657570	16630	16650	16650	16630	52
262	20240709	150200	1121792790	16650	16650	16650	16650	1
263	20240709	150100	1121776140	16640	16640	16640	16640	102
264	20240709	150000	1120078860	16650	16680	16680	16650	50
265	20240709	145900	1119245460	16650	16650	16650	16650	0
266	20240709	145800	1119245460	16650	16650	16650	16650	0
267	20240709	145700	1119245460	16650	16680	16680	16650	11
268	20240709	145600	1119062280	16680	16680	16680	16680	1
269	20240709	145500	1119045600	16690	16650	16690	16650	7
270	20240709	145400	1118928840	16630	16690	16690	16630	16
271	20240709	145300	1118661860	16690	16690	16690	16690	0
272	20240709	145200	1118661860	16690	16690	16690	16690	11
273	20240709	145100	1118478270	16690	16690	16690	16690	0
274	20240709	145000	1118478270	16690	16690	16690	16690	0
275	20240709	144900	1118478270	16690	16690	16690	16690	0
276	20240709	144800	1118478270	16690	16690	16690	16690	29
277	20240709	144700	1117994260	16690	16680	16700	16680	24
278	20240709	144600	1117593740	16600	16600	16600	16600	994
279	20240709	144500	1101093340	16600	16620	16620	16600	857
280	20240709	144400	1086864540	16620	16620	16620	16610	92
281	20240709	144300	1085335550	16610	16620	16620	16610	5
282	20240709	144200	1085252490	16620	16620	16620	16620	64
283	20240709	144100	1084188810	16620	16620	16620	16610	282
284	20240709	144000	1079503890	16630	16630	16630	16630	7
285	20240709	143900	1079387480	16640	16640	16640	16640	1
286	20240709	143800	1079370840	16630	16630	16630	16630	20
287	20240709	143700	1079038240	16640	16640	16640	16640	51
288	20240709	143600	1078189600	16650	16650	16650	16650	31
289	20240709	143500	1077673450	16640	16680	16680	16640	506
290	20240709	143400	1069238420	16690	16680	16690	16680	5
291	20240709	143300	1069154990	16690	16690	16690	16690	16
292	20240709	143200	1068887950	16700	16700	16700	16700	0
293	20240709	143100	1068887950	16700	16700	16700	16700	107
294	20240709	143000	1067101050	16700	16720	16720	16700	945
295	20240709	142900	1051316440	16720	16720	16720	16720	0
296	20240709	142800	1051316440	16720	16720	16720	16720	286
297	20240709	142700	1046534520	16720	16750	16750	16720	111
298	20240709	142600	1044678200	16750	16750	16750	16750	434
299	20240709	142500	1037408700	16820	16780	16820	16760	282
300	20240709	142400	1032682050	16770	16800	16800	16770	2880
301	20240709	142300	984304400	16810	16810	16810	16810	0
302	20240709	142200	984304400	16810	16810	16810	16810	1
303	20240709	142100	984287590	16810	16810	16810	16810	0
304	20240709	142000	984287590	16810	16810	16810	16810	0
305	20240709	141900	984287590	16810	16810	16810	16810	0
306	20240709	141800	984287590	16810	16810	16810	16810	115
307	20240709	141700	982354440	16810	16810	16810	16810	591
308	20240709	141600	972419730	16820	16820	16820	16820	0
309	20240709	141500	972419730	16820	16820	16820	16820	5
310	20240709	141400	972335630	16820	16820	16820	16820	8
311	20240709	141300	972201070	16820	16810	16820	16810	10
312	20240709	141200	972032960	16820	16820	16820	16820	0
313	20240709	141100	972032960	16820	16810	16820	16810	10
314	20240709	141000	971864770	16820	16820	16820	16820	0
315	20240709	140900	971864770	16820	16820	16820	16820	3
316	20240709	140800	971814310	16810	16810	16810	16810	7
317	20240709	140700	971696640	16810	16810	16810	16810	0
318	20240709	140600	971696640	16810	16810	16810	16810	2
319	20240709	140500	971663020	16810	16810	16830	16810	63
320	20240709	140400	970603870	16830	16830	16830	16830	0
321	20240709	140300	970603870	16830	16830	16830	16830	8
322	20240709	140200	970469230	16830	16830	16830	16830	0
323	20240709	140100	970469230	16830	16830	16830	16830	1
324	20240709	140000	970452400	16840	16840	16840	16840	0
325	20240709	135900	970452400	16840	16840	16840	16840	0
326	20240709	135800	970452400	16840	16840	16840	16840	0
327	20240709	135700	970452400	16840	16840	16840	16840	20
328	20240709	135600	970115600	16840	16810	16840	16810	7
329	20240709	135500	969997870	16840	16840	16840	16840	5
330	20240709	135400	969913670	16810	16840	16840	16810	16
331	20240709	135300	969644680	16840	16840	16840	16840	2
332	20240709	135200	969611000	16810	16810	16810	16810	638
333	20240709	135100	958886220	16810	16810	16810	16810	109
334	20240709	135000	957053930	16810	16810	16810	16810	0
335	20240709	134900	957053930	16810	16810	16810	16810	0
336	20240709	134800	957053930	16810	16810	16810	16810	367
337	20240709	134700	950884660	16820	16820	16820	16820	7
338	20240709	134600	950766920	16850	16850	16850	16850	0
339	20240709	134500	950766920	16850	16850	16850	16850	5
340	20240709	134400	950682670	16850	16850	16850	16850	0
341	20240709	134300	950682670	16850	16850	16850	16850	0
342	20240709	134200	950682670	16850	16850	16850	16850	0
343	20240709	134100	950682670	16850	16850	16850	16850	3
344	20240709	134000	950632120	16850	16850	16850	16850	0
345	20240709	133900	950632120	16850	16850	16850	16850	0
346	20240709	133800	950632120	16850	16850	16850	16850	30
347	20240709	133700	950126620	16850	16850	16850	16850	0
348	20240709	133600	950126620	16850	16850	16850	16850	3
349	20240709	133500	950076070	16850	16840	16850	16840	35
350	20240709	133400	949486500	16810	16810	16810	16810	0
351	20240709	133300	949486500	16810	16810	16810	16810	0
352	20240709	133200	949486500	16810	16810	16810	16810	455
353	20240709	133100	941837950	16840	16840	16840	16840	20
354	20240709	133000	941501150	16810	16810	16810	16810	150
355	20240709	132900	938979650	16810	16810	16810	16810	0
356	20240709	132800	938979650	16810	16810	16810	16810	0
357	20240709	132700	938979650	16810	16820	16820	16810	298
358	20240709	132600	933967850	16840	16840	16840	16840	0
359	20240709	132500	933967850	16840	16840	16840	16840	6
360	20240709	132400	933866810	16840	16840	16840	16840	0
361	20240709	132300	933866810	16840	16840	16840	16840	0
362	20240709	132200	933866810	16840	16840	16840	16840	14
363	20240709	132100	933631050	16840	16840	16840	16840	87
364	20240709	132000	932165970	16850	16850	16850	16850	0
365	20240709	131900	932165970	16850	16850	16850	16850	3
366	20240709	131800	932115420	16850	16850	16850	16850	4
367	20240709	131700	932048020	16820	16820	16820	16820	8
368	20240709	131600	931913460	16850	16850	16850	16850	0
369	20240709	131500	931913460	16850	16820	16850	16820	130
370	20240709	131400	929726710	16850	16850	16850	16850	10
371	20240709	131300	929558210	16850	16850	16850	16850	0
372	20240709	131200	929558210	16850	16850	16850	16850	0
373	20240709	131100	929558210	16850	16850	16850	16850	0
374	20240709	131000	929558210	16850	16850	16850	16850	1
375	20240709	130900	929541360	16850	16850	16850	16850	0
376	20240709	130800	929541360	16850	16850	16850	16850	18
377	20240709	130700	929238060	16850	16850	16850	16850	6
378	20240709	130600	929136960	16850	16850	16850	16850	0
379	20240709	130500	929136960	16850	16850	16850	16850	5
380	20240709	130400	929052710	16810	16810	16810	16810	18
381	20240709	130300	928750130	16810	16810	16810	16810	0
382	20240709	130200	928750130	16810	16810	16810	16810	2
383	20240709	130100	928716510	16850	16850	16850	16850	0
384	20240709	130000	928716510	16850	16850	16850	16850	2
385	20240709	125900	928682810	16850	16850	16850	16850	4
386	20240709	125800	928615410	16850	16850	16850	16850	7
387	20240709	125700	928497460	16850	16850	16850	16850	30
388	20240709	125600	927991960	16850	16850	16850	16850	0
389	20240709	125500	927991960	16850	16850	16850	16850	5
390	20240709	125400	927907710	16850	16850	16850	16850	0
391	20240709	125300	927907710	16850	16850	16850	16850	0
392	20240709	125200	927907710	16850	16850	16850	16850	2
393	20240709	125100	927874010	16800	16800	16800	16800	0
394	20240709	125000	927874010	16800	16800	16800	16800	549
395	20240709	124900	918650810	16830	16830	16830	16830	0
396	20240709	124800	918650810	16830	16830	16830	16830	100
397	20240709	124700	916967810	16850	16850	16850	16850	0
398	20240709	124600	916967810	16850	16850	16850	16840	31
399	20240709	124500	916445660	16850	16850	16850	16840	25
400	20240709	124400	916024510	16860	16860	16860	16860	0
401	20240709	124300	916024510	16860	16860	16860	16860	0
402	20240709	124200	916024510	16860	16860	16860	16860	0
403	20240709	124100	916024510	16860	16860	16860	16860	119
404	20240709	124000	914018170	16870	16870	16870	16870	0
405	20240709	123900	914018170	16870	16870	16870	16870	0
406	20240709	123800	914018170	16870	16870	16870	16870	0
407	20240709	123700	914018170	16870	16870	16870	16870	0
408	20240709	123600	914018170	16870	16800	16870	16800	102
409	20240709	123500	912304430	16870	16870	16870	16870	9
410	20240709	123400	912152600	16870	16850	16870	16850	1394
411	20240709	123300	888663620	16880	16880	16880	16880	49
412	20240709	123200	887836500	16880	16880	16880	16880	0
413	20240709	123100	887836500	16880	16860	16880	16860	51
414	20240709	123000	886976620	16880	16880	16880	16880	2
415	20240709	122900	886942860	16850	16850	16850	16850	5
416	20240709	122800	886858610	16850	16850	16850	16850	0
417	20240709	122700	886858610	16850	16850	16850	16850	247
418	20240709	122600	882696660	16850	16850	16850	16850	0
419	20240709	122500	882696660	16850	16850	16850	16850	5
420	20240709	122400	882612410	16810	16810	16810	16810	1
421	20240709	122300	882595600	16800	16800	16800	16800	0
422	20240709	122200	882595600	16800	16800	16800	16800	0
423	20240709	122100	882595600	16800	16800	16800	16800	137
424	20240709	122000	880294000	16800	16800	16800	16800	0
425	20240709	121900	880294000	16800	16800	16800	16800	0
426	20240709	121800	880294000	16800	16800	16800	16800	0
427	20240709	121700	880294000	16800	16800	16800	16800	0
428	20240709	121600	880294000	16800	16880	16880	16800	12
429	20240709	121500	880092070	16800	16800	16800	16800	73
430	20240709	121400	878865670	16800	16800	16800	16800	553
431	20240709	121300	869575270	16800	16830	16830	16800	2207
432	20240709	121200	832491100	16830	16830	16830	16830	0
433	20240709	121100	832491100	16830	16830	16830	16830	0
434	20240709	121000	832491100	16830	16830	16830	16830	34
435	20240709	120900	831918880	16880	16880	16880	16880	0
436	20240709	120800	831918880	16880	16880	16880	16880	1
437	20240709	120700	831902000	16830	16830	16830	16830	0
438	20240709	120600	831902000	16830	16830	16830	16830	23
439	20240709	120500	831514910	16880	16880	16880	16880	6
440	20240709	120400	831413630	16890	16830	16890	16830	62
441	20240709	120300	830370110	16850	16850	16850	16850	0
442	20240709	120200	830370110	16850	16850	16850	16850	1
443	20240709	120100	830353260	16880	16880	16880	16880	0
444	20240709	120000	830353260	16880	16880	16880	16880	0
445	20240709	115900	830353260	16880	16880	16880	16880	18
446	20240709	115800	830049420	16880	16880	16880	16880	0
447	20240709	115700	830049420	16880	16880	16880	16880	0
448	20240709	115600	830049420	16880	16880	16880	16880	27
449	20240709	115500	829593660	16880	16880	16880	16880	5
450	20240709	115400	829509260	16850	16850	16850	16850	10
451	20240709	115300	829340760	16860	16860	16860	16860	0
452	20240709	115200	829340760	16860	16860	16860	16860	0
453	20240709	115100	829340760	16860	16860	16860	16860	0
454	20240709	115000	829340760	16860	16870	16870	16860	7
455	20240709	114900	829222730	16880	16880	16880	16880	0
456	20240709	114800	829222730	16880	16880	16880	16880	0
457	20240709	114700	829222730	16880	16880	16880	16880	1
458	20240709	114600	829205850	16900	16900	16900	16900	0
459	20240709	114500	829205850	16900	16900	16900	16900	5
460	20240709	114400	829121350	16860	16860	16860	16860	0
461	20240709	114300	829121350	16860	16860	16860	16860	0
462	20240709	114200	829121350	16860	16860	16860	16860	0
463	20240709	114100	829121350	16860	16860	16860	16860	1
464	20240709	114000	829104490	16860	16900	16900	16860	15
465	20240709	113900	828851030	16880	16880	16880	16880	1
466	20240709	113800	828834150	16870	16870	16870	16870	1
467	20240709	113700	828817280	16900	16900	16900	16900	0
468	20240709	113600	828817280	16900	16870	16900	16870	600
469	20240709	113500	818678140	16870	16870	16870	16870	5
470	20240709	113400	818593790	16870	16870	16870	16870	0
471	20240709	113300	818593790	16870	16870	16870	16870	0
472	20240709	113200	818593790	16870	16870	16870	16870	8
473	20240709	113100	818458830	16870	16870	16870	16870	2
474	20240709	113000	818425090	16870	16870	16870	16870	0
475	20240709	112900	818425090	16870	16870	16870	16870	0
476	20240709	112800	818425090	16870	16870	16870	16870	1
477	20240709	112700	818408220	16800	16800	16800	16800	0
478	20240709	112600	818408220	16800	16870	16870	16800	257
479	20240709	112500	814082860	16870	16870	16870	16870	6
480	20240709	112400	813981640	16810	16810	16810	16810	0
481	20240709	112300	813981640	16810	16810	16810	16810	35
482	20240709	112200	813393290	16870	16870	16870	16870	0
483	20240709	112100	813393290	16870	16870	16870	16870	1
484	20240709	112000	813376420	16810	16800	16810	16800	356
485	20240709	111900	807392420	16810	16810	16810	16810	18
486	20240709	111800	807089840	16870	16870	16870	16870	0
487	20240709	111700	807089840	16870	16870	16870	16870	0
488	20240709	111600	807089840	16870	16870	16870	16870	5
489	20240709	111500	807005490	16870	16870	16870	16870	0
490	20240709	111400	807005490	16870	16820	16870	16820	101
491	20240709	111300	805301870	16810	16810	16810	16810	0
492	20240709	111200	805301870	16810	16810	16810	16810	1
493	20240709	111100	805285060	16810	16810	16810	16810	0
494	20240709	111000	805285060	16810	16810	16810	16810	0
495	20240709	110900	805285060	16810	16810	16810	16810	39
496	20240709	110800	804629470	16810	16800	16810	16800	55
497	20240709	110700	803705440	16810	16810	16810	16810	40
498	20240709	110600	803033040	16800	16790	16800	16790	94
499	20240709	110500	801454280	16790	16790	16790	16790	46
500	20240709	110400	800681940	16750	16750	16790	16750	62
501	20240709	110300	799643400	16770	16790	16790	16770	323
502	20240709	110200	794224860	16790	16800	16800	16790	181
503	20240709	110100	791185770	16810	16810	16810	16810	0
504	20240709	110000	791185770	16810	16800	16810	16790	630
505	20240709	105900	780602020	16810	16810	16810	16810	70
506	20240709	105800	779425320	16810	16810	16870	16810	64
507	20240709	105700	778349360	16870	16860	16870	16860	5
508	20240709	105600	778265050	16860	16860	16860	16860	2
509	20240709	105500	778231330	16870	16870	16870	16870	7
510	20240709	105400	778113240	16810	16810	16810	16810	20
511	20240709	105300	777777040	16810	16810	16810	16810	0
512	20240709	105200	777777040	16810	16810	16810	16810	0
513	20240709	105100	777777040	16810	16810	16810	16810	0
514	20240709	105000	777777040	16810	16810	16810	16810	150
515	20240709	104900	775255540	16870	16870	16870	16870	0
516	20240709	104800	775255540	16870	16850	16870	16850	2
517	20240709	104700	775221820	16810	16810	16810	16810	2
518	20240709	104600	775188200	16810	16810	16810	16810	1
519	20240709	104500	775171390	16870	16870	16870	16870	6
520	20240709	104400	775070170	16880	16880	16880	16810	112
521	20240709	104300	773186610	16810	16810	16810	16810	0
522	20240709	104200	773186610	16810	16810	16810	16810	44
523	20240709	104100	772446970	16880	16880	16880	16880	3
524	20240709	104000	772396330	16810	16880	16880	16810	2
525	20240709	103900	772362640	16810	16880	16880	16810	104
526	20240709	103800	770610370	16880	16850	16880	16820	13
527	20240709	103700	770391200	16840	16850	16850	16840	92
528	20240709	103600	768841200	16850	16800	16850	16800	92
529	20240709	103500	767294430	16800	16870	16880	16800	2872
530	20240709	103400	718937350	16880	16890	16890	16880	399
531	20240709	103300	712199580	16890	16900	16900	16890	98
532	20240709	103200	710544020	16920	16920	16920	16920	0
533	20240709	103100	710544020	16920	16920	16920	16920	10
534	20240709	103000	710374820	16890	16890	16890	16890	70
535	20240709	102900	709192520	16900	16900	16900	16900	100
536	20240709	102800	707502520	16930	16930	16930	16930	0
537	20240709	102700	707502520	16930	16930	16930	16930	0
538	20240709	102600	707502520	16930	16930	16930	16930	5
539	20240709	102500	707417870	16940	16940	16940	16940	45
540	20240709	102400	706655570	16940	16940	16940	16940	0
541	20240709	102300	706655570	16940	16940	16940	16890	10
542	20240709	102200	706486420	16940	16900	16940	16900	55
543	20240709	102100	705555700	16900	16890	16900	16890	7
544	20240709	102000	705437430	16900	16900	16900	16900	119
545	20240709	101900	703426330	16900	16900	16900	16900	11
546	20240709	101800	703240430	16900	16900	16900	16900	5
547	20240709	101700	703155930	16900	16910	16910	16900	1894
548	20240709	101600	671146490	16920	16920	16920	16920	28
549	20240709	101500	670672730	16940	16920	16940	16920	16
550	20240709	101400	670401710	16920	16920	16920	16920	1
551	20240709	101300	670384790	16940	16940	16940	16940	37
552	20240709	101200	669758010	16940	16940	16940	16940	2
553	20240709	101100	669724130	16940	16940	16940	16940	11
554	20240709	101000	669537790	16920	16920	16920	16920	30
555	20240709	100900	669030190	16910	16910	16910	16910	10
556	20240709	100800	668861090	16910	16910	16910	16910	0
557	20240709	100700	668861090	16910	16910	16910	16910	10
558	20240709	100600	668691990	16910	16910	16910	16910	0
559	20240709	100500	668691990	16910	16950	16950	16910	6
560	20240709	100400	668590330	16950	16950	16950	16950	10
561	20240709	100300	668420830	16950	16950	16950	16950	1
562	20240709	100200	668403880	16950	16950	16950	16950	10
563	20240709	100100	668234380	16950	16950	16950	16950	0
564	20240709	100000	668234380	16950	16950	16950	16950	1
565	20240709	095900	668217430	16950	16910	16950	16910	282
566	20240709	095800	663448770	16910	16910	16910	16910	1
567	20240709	095700	663431860	16950	16910	16950	16900	31
568	20240709	095600	662907900	16900	16900	16900	16900	30
569	20240709	095500	662400900	16900	16960	16960	16900	20021
570	20240709	095400	323479320	16950	16960	16960	16950	200
571	20240709	095300	320088180	16990	16990	16990	16990	0
572	20240709	095200	320088180	16990	16990	16990	16990	0
573	20240709	095100	320088180	16990	16990	16990	16990	108
574	20240709	095000	318253260	16990	16960	16990	16960	56
575	20240709	094900	317302000	16960	16960	16960	16960	50
576	20240709	094800	316454000	16960	16980	16990	16960	370
577	20240709	094700	310171990	16980	16980	16980	16980	32
578	20240709	094600	309628630	16990	16980	16990	16980	150
579	20240709	094500	307081430	16990	16980	16990	16980	49
580	20240709	094400	306249370	16980	16980	16980	16980	1
581	20240709	094300	306232390	16980	16980	16980	16980	68
582	20240709	094200	305077750	16980	16980	16980	16980	500
583	20240709	094100	296587750	16980	16990	16990	16980	324
584	20240709	094000	291084790	17000	16990	17000	16990	139
585	20240709	093900	288721840	16990	16990	16990	16990	154
586	20240709	093800	286105380	17000	16990	17000	16990	1928
587	20240709	093700	253329390	16970	16990	16990	16970	11
588	20240709	093600	253142520	16990	16990	16990	16990	1
589	20240709	093500	253125530	16990	17000	17000	16990	21
590	20240709	093400	252768730	16990	16980	16990	16980	226
591	20240709	093300	248929940	16980	17000	17000	16980	3
592	20240709	093200	248878970	17000	17000	17000	17000	127
593	20240709	093100	246719970	16990	17000	17000	16980	2030
594	20240709	093000	212210020	16990	16930	16990	16930	172
595	20240709	092900	209288940	17000	16910	17000	16910	594
596	20240709	092800	199202590	16910	16910	16920	16910	118
597	20240709	092700	197207190	16910	16910	16910	16910	0
598	20240709	092600	197207190	16910	16910	16910	16910	113
599	20240709	092500	195296360	16920	16910	16920	16910	17
600	20240709	092400	195008730	16910	16920	16920	16910	274
601	20240709	092300	190375370	16910	16920	16950	16910	892
602	20240709	092200	175283460	16920	16950	16950	16910	1329
603	20240709	092100	152793830	16950	16950	16950	16950	123
604	20240709	092000	150708980	16950	16980	16980	16950	545
605	20240709	091900	141464290	16980	17000	17000	16980	128
606	20240709	091800	139290830	17000	17080	17080	17000	1386
607	20240709	091700	115714850	17080	17080	17080	17060	64
608	20240709	091600	114621930	17070	17020	17070	17020	192
609	20240709	091500	111349610	17050	17050	17050	17050	29
610	20240709	091400	110855160	17050	17070	17080	17050	57
611	20240709	091300	109883150	17080	17080	17080	17080	5
612	20240709	091200	109797750	17080	17010	17080	17010	1186
613	20240709	091100	89601430	17000	16990	17010	16930	616
614	20240709	091000	79130490	16990	16930	16990	16930	17
615	20240709	090900	78842100	16910	16990	16990	16910	175
616	20240709	090800	75871570	17000	16990	17010	16990	283
617	20240709	090700	71061210	16990	16900	16990	16900	142
618	20240709	090600	68658990	16900	16920	16920	16900	1078
619	20240709	090500	50431200	16960	16960	16960	16960	205
620	20240709	090400	46954400	16960	16960	16960	16920	1155
621	20240709	090300	27382430	16960	17010	17020	16960	522
622	20240709	090200	18528700	17020	17020	17020	16950	239
623	20240709	090100	14474260	17000	16940	17000	16940	147
624	20240709	090000	11975620	17000	17000	17000	16960	702