KissMeData/033640/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191900	1232385540	15680	15680	15680	15680	2225
3	20240704	191800	1232385540	15680	15680	15680	15680	0
4	20240704	191700	1232385540	15680	15680	15680	15680	0
5	20240704	191600	1232385540	15680	15680	15680	15680	0
6	20240704	191500	1232385540	15680	15680	15680	15680	0
7	20240704	191400	1232385540	15680	15680	15680	15680	0
8	20240704	191300	1232385540	15680	15680	15680	15680	0
9	20240704	191200	1232385540	15680	15680	15680	15680	0
10	20240704	191100	1232385540	15680	15680	15680	15680	0
11	20240704	191000	1232385540	15680	15680	15680	15680	0
12	20240704	190900	1232385540	15680	15680	15680	15680	0
13	20240704	190800	1232385540	15680	15680	15680	15680	0
14	20240704	190700	1232385540	15680	15680	15680	15680	0
15	20240704	190600	1232385540	15680	15680	15680	15680	0
16	20240704	190500	1232385540	15680	15680	15680	15680	0
17	20240704	190400	1232385540	15680	15680	15680	15680	0
18	20240704	190300	1232385540	15680	15680	15680	15680	0
19	20240704	190200	1232385540	15680	15680	15680	15680	0
20	20240704	190100	1232385540	15680	15680	15680	15680	0
21	20240704	190000	1232385540	15680	15680	15680	15680	0
22	20240704	185900	1232385540	15680	15680	15680	15680	0
23	20240704	185800	1232385540	15680	15680	15680	15680	0
24	20240704	185700	1232385540	15680	15680	15680	15680	0
25	20240704	185600	1232385540	15680	15680	15680	15680	0
26	20240704	185500	1232385540	15680	15680	15680	15680	0
27	20240704	185400	1232385540	15680	15680	15680	15680	0
28	20240704	185300	1232385540	15680	15680	15680	15680	0
29	20240704	185200	1232385540	15680	15680	15680	15680	0
30	20240704	185100	1232385540	15680	15680	15680	15680	0
31	20240704	185000	1232385540	15680	15680	15680	15680	0
32	20240704	184900	1232385540	15680	15680	15680	15680	2225
33	20240704	184800	1232385540	15680	15680	15680	15680	0
34	20240704	184700	1232385540	15680	15680	15680	15680	0
35	20240704	184600	1232385540	15680	15680	15680	15680	0
36	20240704	184500	1232385540	15680	15680	15680	15680	0
37	20240704	184400	1232385540	15680	15680	15680	15680	0
38	20240704	184300	1232385540	15680	15680	15680	15680	0
39	20240704	184200	1232385540	15680	15680	15680	15680	0
40	20240704	184100	1232385540	15680	15680	15680	15680	0
41	20240704	184000	1232385540	15680	15680	15680	15680	0
42	20240704	183900	1232385540	15680	15680	15680	15680	0
43	20240704	183800	1232385540	15680	15680	15680	15680	0
44	20240704	183700	1232385540	15680	15680	15680	15680	0
45	20240704	183600	1232385540	15680	15680	15680	15680	0
46	20240704	183500	1232385540	15680	15680	15680	15680	0
47	20240704	183400	1232385540	15680	15680	15680	15680	0
48	20240704	183300	1232385540	15680	15680	15680	15680	0
49	20240704	183200	1232385540	15680	15680	15680	15680	0
50	20240704	183100	1232385540	15680	15680	15680	15680	0
51	20240704	183000	1232385540	15680	15680	15680	15680	0
52	20240704	182900	1232385540	15680	15680	15680	15680	0
53	20240704	182800	1232385540	15680	15680	15680	15680	0
54	20240704	182700	1232385540	15680	15680	15680	15680	0
55	20240704	182600	1232385540	15680	15680	15680	15680	0
56	20240704	182500	1232385540	15680	15680	15680	15680	0
57	20240704	182400	1232385540	15680	15680	15680	15680	0
58	20240704	182300	1232385540	15680	15680	15680	15680	0
59	20240704	182200	1232385540	15680	15680	15680	15680	0
60	20240704	182100	1232385540	15680	15680	15680	15680	0
61	20240704	182000	1232385540	15680	15680	15680	15680	0
62	20240704	181900	1232385540	15680	15680	15680	15680	2225
63	20240704	181800	1232385540	15680	15680	15680	15680	0
64	20240704	181700	1232385540	15680	15680	15680	15680	0
65	20240704	181600	1232385540	15680	15680	15680	15680	0
66	20240704	181500	1232385540	15680	15680	15680	15680	0
67	20240704	181400	1232385540	15680	15680	15680	15680	0
68	20240704	181300	1232385540	15680	15680	15680	15680	0
69	20240704	181200	1232385540	15680	15680	15680	15680	0
70	20240704	181100	1232385540	15680	15680	15680	15680	0
71	20240704	181000	1232385540	15680	15680	15680	15680	0
72	20240704	180900	1232385540	15680	15680	15680	15680	0
73	20240704	180800	1232385540	15680	15680	15680	15680	0
74	20240704	180700	1232385540	15680	15680	15680	15680	0
75	20240704	180600	1232385540	15680	15680	15680	15680	0
76	20240704	180500	1232385540	15680	15680	15680	15680	0
77	20240704	180400	1232385540	15680	15680	15680	15680	0
78	20240704	180300	1232385540	15680	15680	15680	15680	0
79	20240704	180200	1232385540	15680	15680	15680	15680	0
80	20240704	180100	1232385540	15680	15680	15680	15680	0
81	20240704	180000	1232385540	15680	15680	15680	15680	0
82	20240704	175900	1232385540	15680	15680	15680	15680	0
83	20240704	175800	1232385540	15680	15680	15680	15680	0
84	20240704	175700	1232385540	15680	15680	15680	15680	0
85	20240704	175600	1232385540	15680	15680	15680	15680	0
86	20240704	175500	1232385540	15680	15680	15680	15680	0
87	20240704	175400	1232385540	15680	15680	15680	15680	0
88	20240704	175300	1232385540	15680	15680	15680	15680	0
89	20240704	175200	1232385540	15680	15680	15680	15680	0
90	20240704	175100	1232385540	15680	15680	15680	15680	0
91	20240704	175000	1232385540	15680	15680	15680	15680	0
92	20240704	174900	1232385540	15680	15680	15680	15680	2225
93	20240704	174800	1232385540	15680	15680	15680	15680	0
94	20240704	174700	1232385540	15680	15680	15680	15680	0
95	20240704	174600	1232385540	15680	15680	15680	15680	0
96	20240704	174500	1232385540	15680	15680	15680	15680	0
97	20240704	174400	1232385540	15680	15680	15680	15680	0
98	20240704	174300	1232385540	15680	15680	15680	15680	0
99	20240704	174200	1232385540	15680	15680	15680	15680	0
100	20240704	174100	1232385540	15680	15680	15680	15680	0
101	20240704	174000	1232385540	15680	15680	15680	15680	0
102	20240704	173900	1232385540	15680	15680	15680	15680	0
103	20240704	173800	1232385540	15680	15680	15680	15680	0
104	20240704	173700	1232385540	15680	15680	15680	15680	0
105	20240704	173600	1232385540	15680	15680	15680	15680	0
106	20240704	173500	1232385540	15680	15680	15680	15680	0
107	20240704	173400	1232385540	15680	15680	15680	15680	0
108	20240704	173300	1232385540	15680	15680	15680	15680	0
109	20240704	173200	1232385540	15680	15680	15680	15680	0
110	20240704	173100	1232385540	15680	15680	15680	15680	0
111	20240704	173000	1232385540	15680	15680	15680	15680	0
112	20240704	172900	1232385540	15680	15680	15680	15680	0
113	20240704	172800	1232385540	15680	15680	15680	15680	0
114	20240704	172700	1232385540	15680	15680	15680	15680	0
115	20240704	172600	1232385540	15680	15680	15680	15680	0
116	20240704	172500	1232385540	15680	15680	15680	15680	0
117	20240704	172400	1232385540	15680	15680	15680	15680	0
118	20240704	172300	1232385540	15680	15680	15680	15680	0
119	20240704	172200	1232385540	15680	15680	15680	15680	0
120	20240704	172100	1232385540	15680	15680	15680	15680	0
121	20240704	172000	1232385540	15680	15680	15680	15680	0
122	20240704	171900	1232385540	15680	15680	15680	15680	2225
123	20240704	171800	1232385540	15680	15680	15680	15680	0
124	20240704	171700	1232385540	15680	15680	15680	15680	0
125	20240704	171600	1232385540	15680	15680	15680	15680	0
126	20240704	171500	1232385540	15680	15680	15680	15680	0
127	20240704	171400	1232385540	15680	15680	15680	15680	0
128	20240704	171300	1232385540	15680	15680	15680	15680	0
129	20240704	171200	1232385540	15680	15680	15680	15680	0
130	20240704	171100	1232385540	15680	15680	15680	15680	0
131	20240704	171000	1232385540	15680	15680	15680	15680	0
132	20240704	170900	1232385540	15680	15680	15680	15680	0
133	20240704	170800	1232385540	15680	15680	15680	15680	0
134	20240704	170700	1232385540	15680	15680	15680	15680	0
135	20240704	170600	1232385540	15680	15680	15680	15680	0
136	20240704	170500	1232385540	15680	15680	15680	15680	0
137	20240704	170400	1232385540	15680	15680	15680	15680	0
138	20240704	170300	1232385540	15680	15680	15680	15680	0
139	20240704	170200	1232385540	15680	15680	15680	15680	0
140	20240704	170100	1232385540	15680	15680	15680	15680	0
141	20240704	170000	1232385540	15680	15680	15680	15680	0
142	20240704	165900	1232385540	15680	15680	15680	15680	0
143	20240704	165800	1232385540	15680	15680	15680	15680	0
144	20240704	165700	1232385540	15680	15680	15680	15680	0
145	20240704	165600	1232385540	15680	15680	15680	15680	0
146	20240704	165500	1232385540	15680	15680	15680	15680	0
147	20240704	165400	1232385540	15680	15680	15680	15680	0
148	20240704	165300	1232385540	15680	15680	15680	15680	0
149	20240704	165200	1232385540	15680	15680	15680	15680	0
150	20240704	165100	1232385540	15680	15680	15680	15680	0
151	20240704	165000	1232385540	15680	15680	15680	15680	0
152	20240704	164900	1232385540	15680	15680	15680	15680	2225
153	20240704	164800	1232385540	15680	15680	15680	15680	0
154	20240704	164700	1232385540	15680	15680	15680	15680	0
155	20240704	164600	1232385540	15680	15680	15680	15680	0
156	20240704	164500	1232385540	15680	15680	15680	15680	0
157	20240704	164400	1232385540	15680	15680	15680	15680	0
158	20240704	164300	1232385540	15680	15680	15680	15680	0
159	20240704	164200	1232385540	15680	15680	15680	15680	0
160	20240704	164100	1232385540	15680	15680	15680	15680	0
161	20240704	164000	1232385540	15680	15680	15680	15680	0
162	20240704	163900	1232385540	15680	15680	15680	15680	0
163	20240704	163800	1232385540	15680	15680	15680	15680	0
164	20240704	163700	1232385540	15680	15680	15680	15680	0
165	20240704	163600	1232385540	15680	15680	15680	15680	0
166	20240704	163500	1232385540	15680	15680	15680	15680	0
167	20240704	163400	1232385540	15680	15680	15680	15680	0
168	20240704	163300	1232385540	15680	15680	15680	15680	0
169	20240704	163200	1232385540	15680	15680	15680	15680	0
170	20240704	163100	1232385540	15680	15680	15680	15680	0
171	20240704	163000	1232385540	15680	15680	15680	15680	0
172	20240704	162900	1232385540	15680	15680	15680	15680	0
173	20240704	162800	1232385540	15680	15680	15680	15680	0
174	20240704	162700	1232385540	15680	15680	15680	15680	0
175	20240704	162600	1232385540	15680	15680	15680	15680	0
176	20240704	162500	1232385540	15680	15680	15680	15680	0
177	20240704	162400	1232385540	15680	15680	15680	15680	0
178	20240704	162300	1232385540	15680	15680	15680	15680	0
179	20240704	162200	1232385540	15680	15680	15680	15680	0
180	20240704	162100	1232385540	15680	15680	15680	15680	0
181	20240704	162000	1232385540	15680	15680	15680	15680	0
182	20240704	161900	1232385540	15680	15680	15680	15680	2225
183	20240704	161800	1232385540	15680	15680	15680	15680	0
184	20240704	161700	1232385540	15680	15680	15680	15680	0
185	20240704	161600	1232385540	15680	15680	15680	15680	0
186	20240704	161500	1232385540	15680	15680	15680	15680	0
187	20240704	161400	1232385540	15680	15680	15680	15680	0
188	20240704	161300	1232385540	15680	15680	15680	15680	0
189	20240704	161200	1232385540	15680	15680	15680	15680	0
190	20240704	161100	1232385540	15680	15680	15680	15680	0
191	20240704	161000	1232385540	15680	15680	15680	15680	0
192	20240704	160900	1232385540	15680	15680	15680	15680	0
193	20240704	160800	1232385540	15680	15680	15680	15680	0
194	20240704	160700	1232385540	15680	15680	15680	15680	0
195	20240704	160600	1232385540	15680	15680	15680	15680	0
196	20240704	160500	1232385540	15680	15680	15680	15680	0
197	20240704	160400	1232385540	15680	15680	15680	15680	0
198	20240704	160300	1232385540	15680	15680	15680	15680	0
199	20240704	160200	1232385540	15680	15680	15680	15680	0
200	20240704	160100	1232385540	15680	15680	15680	15680	0
201	20240704	160000	1232385540	15680	15680	15680	15680	0
202	20240704	155900	1232385540	15680	15680	15680	15680	0
203	20240704	155800	1232385540	15680	15680	15680	15680	0
204	20240704	155700	1232385540	15680	15680	15680	15680	0
205	20240704	155600	1232385540	15680	15680	15680	15680	0
206	20240704	155500	1232385540	15680	15680	15680	15680	0
207	20240704	155400	1232385540	15680	15680	15680	15680	0
208	20240704	155300	1232385540	15680	15680	15680	15680	0
209	20240704	155200	1232385540	15680	15680	15680	15680	0
210	20240704	155100	1232385540	15680	15680	15680	15680	0
211	20240704	155000	1232385540	15680	15680	15680	15680	0
212	20240704	154900	1232385540	15680	15680	15680	15680	2225
213	20240704	154800	1232385540	15680	15680	15680	15680	0
214	20240704	154700	1232385540	15680	15680	15680	15680	0
215	20240704	154600	1232385540	15680	15680	15680	15680	0
216	20240704	154500	1232385540	15680	15680	15680	15680	0
217	20240704	154400	1232385540	15680	15680	15680	15680	0
218	20240704	154300	1232385540	15680	15680	15680	15680	0
219	20240704	154200	1232385540	15680	15680	15680	15680	0
220	20240704	154100	1232385540	15680	15680	15680	15680	0
221	20240704	154000	1232385540	15680	15680	15680	15680	0
222	20240704	153900	1232385540	15680	15680	15680	15680	0
223	20240704	153800	1232385540	15680	15680	15680	15680	0
224	20240704	153700	1232385540	15680	15680	15680	15680	0
225	20240704	153600	1232385540	15680	15680	15680	15680	0
226	20240704	153500	1232385540	15680	15680	15680	15680	0
227	20240704	153400	1232385540	15680	15680	15680	15680	0
228	20240704	153300	1232385540	15680	15680	15680	15680	0
229	20240704	153200	1232385540	15680	15680	15680	15680	0
230	20240704	153100	1232385540	15680	15680	15680	15680	0
231	20240704	153000	1232385540	15680	15680	15680	15680	2225
232	20240704	152900	1197497540	15720	15720	15720	15720	0
233	20240704	152800	1197497540	15720	15720	15720	15720	0
234	20240704	152700	1197497540	15720	15720	15720	15720	0
235	20240704	152600	1197497540	15720	15720	15720	15720	0
236	20240704	152500	1197497540	15720	15720	15720	15720	0
237	20240704	152400	1197497540	15720	15720	15720	15720	0
238	20240704	152300	1197497540	15720	15720	15720	15720	0
239	20240704	152200	1197497540	15720	15720	15720	15720	0
240	20240704	152100	1197497540	15720	15720	15720	15720	0
241	20240704	152000	1197497540	15720	15720	15720	15720	0
242	20240704	151900	1197497540	15720	15710	15730	15710	308
243	20240704	151800	1192654230	15720	15720	15720	15710	1190
244	20240704	151700	1173957040	15740	15710	15740	15710	123
245	20240704	151600	1172022580	15700	15700	15720	15700	161
246	20240704	151500	1169493430	15700	15700	15700	15700	132
247	20240704	151400	1167421030	15700	15700	15710	15690	400
248	20240704	151300	1161140110	15680	15710	15710	15680	440
249	20240704	151200	1154231870	15720	15740	15740	15710	239
250	20240704	151100	1150470890	15740	15740	15750	15740	479
251	20240704	151000	1142931360	15740	15680	15750	15680	819
252	20240704	150900	1130070480	15670	15670	15690	15670	730
253	20240704	150800	1118618280	15670	15680	15690	15670	114
254	20240704	150700	1116830750	15680	15670	15700	15670	486
255	20240704	150600	1109211040	15670	15690	15690	15670	161
256	20240704	150500	1106687930	15670	15670	15700	15660	270
257	20240704	150400	1102456720	15660	15640	15660	15630	766
258	20240704	150300	1090469380	15640	15690	15690	15640	1586
259	20240704	150200	1065621450	15690	15700	15700	15690	39
260	20240704	150100	1065009200	15700	15690	15710	15670	702
261	20240704	150000	1053992440	15670	15700	15700	15660	2523
262	20240704	145900	1014457990	15670	15670	15700	15670	405
263	20240704	145800	1008107140	15670	15670	15690	15670	238
264	20240704	145700	1004375820	15670	15650	15670	15650	339
265	20240704	145600	999067230	15700	15700	15700	15630	4021
266	20240704	145500	936014710	15700	15730	15760	15700	2365
267	20240704	145400	898852950	15730	15740	15740	15730	149
268	20240704	145300	896509150	15740	15740	15760	15730	264
269	20240704	145200	892351640	15740	15750	15750	15740	251
270	20240704	145100	888398400	15750	15750	15760	15750	290
271	20240704	145000	883830850	15760	15760	15760	15760	2
272	20240704	144900	883799330	15750	15750	15750	15750	140
273	20240704	144800	881594330	15770	15750	15770	15750	173
274	20240704	144700	878869370	15750	15740	15750	15730	283
275	20240704	144600	874416320	15760	15740	15760	15740	312
276	20240704	144500	869503390	15740	15750	15750	15740	38
277	20240704	144400	868905090	15760	15780	15780	15760	27
278	20240704	144300	868479420	15760	15750	15770	15750	470
279	20240704	144200	861072030	15760	15750	15760	15750	184
280	20240704	144100	858173770	15760	15760	15760	15760	114
281	20240704	144000	856377130	15770	15760	15770	15760	150
282	20240704	143900	854013030	15760	15750	15760	15750	311
283	20240704	143800	849113070	15760	15770	15770	15750	158
284	20240704	143700	846624260	15770	15770	15770	15770	156
285	20240704	143600	844164140	15770	15760	15800	15760	1399
286	20240704	143500	822086520	15760	15860	15860	15750	2588
287	20240704	143400	781160020	15870	15870	15870	15870	4
288	20240704	143300	781096540	15870	15870	15870	15870	3
289	20240704	143200	781048930	15870	15870	15880	15860	23
290	20240704	143100	780684000	15870	15870	15880	15860	29
291	20240704	143000	780223970	15870	15860	15870	15850	29
292	20240704	142900	779764120	15860	15880	15880	15860	20
293	20240704	142800	779446900	15860	15860	15860	15860	92
294	20240704	142700	777987780	15850	15850	15850	15850	0
295	20240704	142600	777987780	15850	15860	15860	15850	287
296	20240704	142500	773438720	15860	15860	15860	15860	5
297	20240704	142400	773359420	15860	15860	15860	15850	14
298	20240704	142300	773137390	15860	15870	15870	15860	183
299	20240704	142200	770234390	15870	15890	15890	15870	38
300	20240704	142100	769630960	15890	15880	15890	15880	535
301	20240704	142000	761132210	15870	15870	15870	15870	65
302	20240704	141900	760100660	15870	15870	15870	15870	0
303	20240704	141800	760100660	15870	15870	15870	15870	87
304	20240704	141700	758719970	15870	15870	15870	15870	0
305	20240704	141600	758719970	15870	15870	15870	15870	40
306	20240704	141500	758085170	15870	15870	15870	15870	101
307	20240704	141400	756482300	15880	15880	15880	15880	5
308	20240704	141300	756402900	15880	15880	15880	15880	2
309	20240704	141200	756371140	15880	15880	15880	15880	8
310	20240704	141100	756244100	15890	15890	15890	15890	3
311	20240704	141000	756196430	15900	15880	15900	15880	2
312	20240704	140900	756164650	15900	15890	15900	15880	57
313	20240704	140800	755258730	15900	15910	15910	15900	126
314	20240704	140700	753255130	15910	15910	15920	15910	8
315	20240704	140600	753127840	15910	15920	15920	15910	132
316	20240704	140500	751026410	15920	15930	15930	15920	7
317	20240704	140400	750914960	15930	15930	15930	15930	23
318	20240704	140300	750548570	15930	15940	15940	15920	167
319	20240704	140200	747887680	15940	15900	15950	15900	1116
320	20240704	140100	730121890	15900	15900	15900	15900	11
321	20240704	140000	729946990	15900	15870	15910	15870	2454
322	20240704	135900	690951820	15850	15850	15850	15850	58
323	20240704	135800	690032520	15850	15850	15850	15850	0
324	20240704	135700	690032520	15850	15850	15850	15850	200
325	20240704	135600	686862520	15880	15860	15880	15850	190
326	20240704	135500	683845590	15870	15870	15870	15870	12
327	20240704	135400	683655150	15870	15870	15870	15870	6
328	20240704	135300	683559930	15880	15880	15880	15880	10
329	20240704	135200	683401130	15880	15870	15880	15870	74
330	20240704	135100	682226540	15870	15870	15880	15870	109
331	20240704	135000	680496640	15880	15880	15880	15880	245
332	20240704	134900	676606040	15870	15870	15870	15870	1
333	20240704	134800	676590170	15880	15870	15880	15870	139
334	20240704	134700	674384210	15870	15860	15870	15860	4
335	20240704	134600	674320740	15850	15840	15850	15840	318
336	20240704	134500	669280520	15840	15830	15840	15830	4
337	20240704	134400	669217190	15830	15830	15830	15830	76
338	20240704	134300	668014110	15830	15830	15830	15830	16
339	20240704	134200	667760830	15820	15820	15820	15820	1
340	20240704	134100	667745010	15820	15850	15850	15820	143
341	20240704	134000	665482500	15830	15870	15870	15830	116
342	20240704	133900	663642880	15870	15870	15870	15870	38
343	20240704	133800	663039820	15880	15890	15890	15860	23
344	20240704	133700	662674650	15890	15850	15890	15850	2200
345	20240704	133600	627789450	15840	15840	15850	15840	57
346	20240704	133500	626886550	15840	15850	15850	15840	165
347	20240704	133400	624272940	15840	15840	15850	15840	347
348	20240704	133300	618776390	15840	15780	15840	15780	1290
349	20240704	133200	598389130	15770	15730	15770	15730	1580
350	20240704	133100	573506700	15720	15720	15720	15720	0
351	20240704	133000	573506700	15720	15720	15720	15720	62
352	20240704	132900	572532060	15710	15710	15710	15710	0
353	20240704	132800	572532060	15710	15710	15710	15710	10
354	20240704	132700	572374960	15710	15710	15710	15710	0
355	20240704	132600	572374960	15710	15710	15710	15710	39
356	20240704	132500	571762270	15710	15720	15720	15710	60
357	20240704	132400	570819090	15720	15720	15720	15720	139
358	20240704	132300	568634010	15720	15720	15720	15720	0
359	20240704	132200	568634010	15720	15720	15720	15720	20
360	20240704	132100	568319610	15730	15730	15740	15730	92
361	20240704	132000	566872040	15720	15720	15720	15720	5
362	20240704	131900	566793440	15710	15710	15710	15710	0
363	20240704	131800	566793440	15710	15710	15710	15710	19
364	20240704	131700	566494950	15700	15700	15700	15700	0
365	20240704	131600	566494950	15700	15700	15700	15700	30
366	20240704	131500	566023950	15710	15710	15710	15710	16
367	20240704	131400	565772590	15730	15710	15730	15710	6
368	20240704	131300	565678250	15740	15710	15740	15710	3
369	20240704	131200	565631080	15720	15720	15720	15720	0
370	20240704	131100	565631080	15720	15720	15740	15720	120
371	20240704	131000	563742340	15730	15700	15740	15700	392
372	20240704	130900	557578150	15700	15700	15700	15700	35
373	20240704	130800	557028650	15700	15700	15700	15700	22
374	20240704	130700	556683250	15700	15710	15710	15700	716
375	20240704	130600	545436910	15710	15710	15710	15710	1
376	20240704	130500	545421200	15710	15700	15710	15700	88
377	20240704	130400	544039300	15700	15680	15750	15680	436
378	20240704	130300	537186490	15660	15670	15670	15660	159
379	20240704	130200	534695320	15660	15660	15660	15660	0
380	20240704	130100	534695320	15660	15660	15660	15660	0
381	20240704	130000	534695320	15660	15660	15660	15660	0
382	20240704	125900	534695320	15660	15650	15680	15650	661
383	20240704	125800	524347080	15640	15640	15640	15640	30
384	20240704	125700	523877880	15650	15650	15650	15650	66
385	20240704	125600	522844980	15650	15640	15650	15640	6
386	20240704	125500	522751090	15650	15650	15650	15650	1
387	20240704	125400	522735440	15650	15650	15650	15650	50
388	20240704	125300	521952940	15640	15640	15640	15640	43
389	20240704	125200	521280420	15640	15640	15640	15640	0
390	20240704	125100	521280420	15640	15640	15640	15640	17
391	20240704	125000	521014540	15640	15640	15640	15640	12
392	20240704	124900	520826860	15650	15650	15650	15650	0
393	20240704	124800	520826860	15650	15650	15650	15650	0
394	20240704	124700	520826860	15650	15650	15650	15650	5
395	20240704	124600	520748610	15650	15650	15650	15650	53
396	20240704	124500	519919160	15650	15650	15650	15650	0
397	20240704	124400	519919160	15650	15650	15650	15650	18
398	20240704	124300	519637460	15650	15660	15660	15650	36
399	20240704	124200	519074050	15650	15650	15650	15650	0
400	20240704	124100	519074050	15650	15640	15650	15640	11
401	20240704	124000	518901910	15640	15640	15640	15640	144
402	20240704	123900	516649750	15640	15640	15640	15640	0
403	20240704	123800	516649750	15640	15640	15640	15640	65
404	20240704	123700	515633150	15640	15650	15650	15640	369
405	20240704	123600	509860390	15660	15660	15660	15660	5
406	20240704	123500	509782090	15670	15670	15670	15670	0
407	20240704	123400	509782090	15670	15670	15670	15670	214
408	20240704	123300	506428710	15670	15670	15670	15670	4
409	20240704	123200	506366030	15670	15670	15670	15670	100
410	20240704	123100	504799030	15680	15680	15680	15680	52
411	20240704	123000	503983670	15680	15680	15680	15680	0
412	20240704	122900	503983670	15680	15710	15710	15680	391
413	20240704	122800	497845570	15720	15720	15720	15720	0
414	20240704	122700	497845570	15720	15720	15720	15720	0
415	20240704	122600	497845570	15720	15720	15720	15720	78
416	20240704	122500	496619410	15720	15720	15720	15720	20
417	20240704	122400	496305010	15730	15730	15730	15730	1
418	20240704	122300	496289280	15720	15720	15720	15720	0
419	20240704	122200	496289280	15720	15720	15720	15720	78
420	20240704	122100	495063120	15720	15720	15720	15720	108
421	20240704	122000	493365360	15720	15720	15720	15720	0
422	20240704	121900	493365360	15720	15720	15720	15720	10
423	20240704	121800	493208160	15720	15720	15720	15720	2
424	20240704	121700	493176720	15720	15720	15720	15720	4
425	20240704	121600	493113840	15720	15720	15720	15720	0
426	20240704	121500	493113840	15720	15720	15720	15720	2
427	20240704	121400	493082400	15720	15720	15720	15720	5
428	20240704	121300	493003800	15720	15720	15720	15720	5
429	20240704	121200	492925200	15720	15720	15740	15720	42
430	20240704	121100	492264940	15720	15720	15720	15720	20
431	20240704	121000	491950540	15720	15720	15720	15720	72
432	20240704	120900	490818700	15730	15730	15730	15730	12
433	20240704	120800	490629940	15730	15720	15730	15720	70
434	20240704	120700	489529000	15720	15720	15720	15720	0
435	20240704	120600	489529000	15720	15720	15720	15720	36
436	20240704	120500	488963080	15720	15720	15720	15720	77
437	20240704	120400	487752640	15720	15720	15720	15720	18
438	20240704	120300	487469680	15750	15730	15750	15710	489
439	20240704	120200	479783080	15730	15730	15730	15730	17
440	20240704	120100	479515670	15740	15740	15740	15740	0
441	20240704	120000	479515670	15740	15740	15740	15740	0
442	20240704	115900	479515670	15740	15740	15740	15740	1
443	20240704	115800	479499930	15740	15740	15740	15740	0
444	20240704	115700	479499930	15740	15740	15740	15740	0
445	20240704	115600	479499930	15740	15740	15740	15740	210
446	20240704	115500	476194530	15740	15740	15740	15740	0
447	20240704	115400	476194530	15740	15740	15740	15740	0
448	20240704	115300	476194530	15740	15740	15740	15740	0
449	20240704	115200	476194530	15740	15740	15740	15740	234
450	20240704	115100	472511370	15740	15740	15740	15740	0
451	20240704	115000	472511370	15740	15740	15740	15740	2
452	20240704	114900	472479890	15740	15740	15740	15740	0
453	20240704	114800	472479890	15740	15740	15740	15740	100
454	20240704	114700	470905890	15710	15710	15710	15710	0
455	20240704	114600	470905890	15710	15710	15710	15710	0
456	20240704	114500	470905890	15710	15710	15710	15710	0
457	20240704	114400	470905890	15710	15710	15710	15710	20
458	20240704	114300	470591690	15710	15710	15710	15710	0
459	20240704	114200	470591690	15710	15730	15730	15710	21
460	20240704	114100	470261550	15740	15750	15750	15740	42
461	20240704	114000	469600400	15750	15750	15750	15750	5
462	20240704	113900	469521650	15740	15750	15750	15740	66
463	20240704	113800	468482160	15750	15750	15750	15750	0
464	20240704	113700	468482160	15750	15740	15750	15740	152
465	20240704	113600	466089670	15740	15740	15740	15740	0
466	20240704	113500	466089670	15740	15740	15740	15740	5
467	20240704	113400	466010970	15740	15740	15740	15740	0
468	20240704	113300	466010970	15740	15740	15740	15740	0
469	20240704	113200	466010970	15740	15740	15740	15740	1
470	20240704	113100	465995230	15740	15740	15740	15740	1
471	20240704	113000	465979490	15720	15720	15720	15720	0
472	20240704	112900	465979490	15720	15720	15720	15720	1
473	20240704	112800	465963770	15720	15720	15720	15720	29
474	20240704	112700	465507890	15720	15730	15730	15720	52
475	20240704	112600	464690330	15740	15740	15740	15740	31
476	20240704	112500	464202390	15740	15750	15750	15740	72
477	20240704	112400	463068590	15740	15740	15740	15740	0
478	20240704	112300	463068590	15740	15740	15740	15740	20
479	20240704	112200	462753790	15740	15740	15740	15740	0
480	20240704	112100	462753790	15740	15740	15740	15740	26
481	20240704	112000	462344550	15750	15750	15750	15750	1
482	20240704	111900	462328800	15750	15750	15750	15750	10
483	20240704	111800	462171300	15750	15750	15750	15750	0
484	20240704	111700	462171300	15750	15750	15760	15750	815
485	20240704	111600	449334030	15750	15750	15750	15750	8
486	20240704	111500	449208030	15750	15750	15750	15750	0
487	20240704	111400	449208030	15750	15750	15750	15750	0
488	20240704	111300	449208030	15750	15730	15750	15730	51
489	20240704	111200	448404800	15750	15690	15750	15690	1125
490	20240704	111100	430738640	15680	15680	15680	15680	0
491	20240704	111000	430738640	15680	15690	15690	15680	28
492	20240704	110900	430299550	15690	15690	15690	15690	2
493	20240704	110800	430268170	15690	15690	15690	15680	12
494	20240704	110700	430079910	15680	15680	15680	15680	0
495	20240704	110600	430079910	15680	15680	15680	15680	1
496	20240704	110500	430064230	15670	15680	15680	15670	2
497	20240704	110400	430032880	15680	15680	15680	15680	36
498	20240704	110300	429468400	15680	15680	15680	15680	34
499	20240704	110200	428935280	15700	15710	15710	15700	73
500	20240704	110100	427789140	15700	15710	15710	15700	59
501	20240704	110000	426862350	15710	15710	15710	15710	6
502	20240704	105900	426768090	15710	15710	15710	15710	8
503	20240704	105800	426642410	15710	15710	15710	15710	64
504	20240704	105700	425636970	15710	15750	15750	15710	251
505	20240704	105600	421689380	15750	15750	15750	15750	2
506	20240704	105500	421657880	15760	15760	15760	15760	3
507	20240704	105400	421610600	15760	15730	15760	15720	222
508	20240704	105300	418118480	15730	15730	15730	15730	0
509	20240704	105200	418118480	15730	15740	15740	15730	279
510	20240704	105100	413729550	15750	15750	15750	15750	51
511	20240704	105000	412926300	15750	15750	15750	15750	1
512	20240704	104900	412910550	15760	15750	15760	15750	183
513	20240704	104800	410028290	15740	15740	15740	15740	98
514	20240704	104700	408485770	15740	15740	15760	15740	135
515	20240704	104600	406359960	15730	15700	15730	15680	565
516	20240704	104500	397484830	15680	15680	15680	15680	44
517	20240704	104400	396794910	15690	15630	15690	15630	1252
518	20240704	104300	377183770	15630	15630	15630	15630	0
519	20240704	104200	377183770	15630	15610	15630	15610	142
520	20240704	104100	374965410	15610	15610	15610	15610	71
521	20240704	104000	373857100	15610	15620	15620	15610	116
522	20240704	103900	372046290	15620	15620	15630	15610	754
523	20240704	103800	360270080	15620	15620	15620	15620	0
524	20240704	103700	360270080	15620	15620	15620	15620	6
525	20240704	103600	360176360	15610	15610	15610	15610	107
526	20240704	103500	358506090	15610	15610	15610	15610	34
527	20240704	103400	357975350	15610	15610	15610	15610	6
528	20240704	103300	357881690	15610	15610	15610	15610	89
529	20240704	103200	356492400	15620	15610	15620	15610	505
530	20240704	103100	348609150	15610	15650	15650	15610	2390
531	20240704	103000	311261820	15660	15660	15660	15660	189
532	20240704	102900	308302080	15670	15670	15670	15670	35
533	20240704	102800	307753630	15670	15680	15680	15670	199
534	20240704	102700	304634300	15670	15680	15680	15670	18
535	20240704	102600	304352120	15680	15680	15680	15680	39
536	20240704	102500	303740600	15670	15670	15670	15670	0
537	20240704	102400	303740600	15670	15670	15670	15670	0
538	20240704	102300	303740600	15670	15670	15670	15670	0
539	20240704	102200	303740600	15670	15670	15670	15670	7
540	20240704	102100	303630910	15670	15670	15670	15670	4
541	20240704	102000	303568230	15660	15670	15670	15660	90
542	20240704	101900	302158730	15670	15670	15670	15670	10
543	20240704	101800	302002030	15670	15670	15670	15670	101
544	20240704	101700	300419360	15670	15670	15670	15670	89
545	20240704	101600	299024730	15670	15670	15670	15670	99
546	20240704	101500	297473400	15670	15670	15670	15670	26
547	20240704	101400	297065980	15670	15670	15670	15670	0
548	20240704	101300	297065980	15670	15670	15670	15670	109
549	20240704	101200	295357950	15690	15690	15690	15690	0
550	20240704	101100	295357950	15690	15690	15690	15690	0
551	20240704	101000	295357950	15690	15690	15690	15690	0
552	20240704	100900	295357950	15690	15690	15690	15690	0
553	20240704	100800	295357950	15690	15700	15700	15670	482
554	20240704	100700	287794250	15710	15710	15710	15710	143
555	20240704	100600	285547720	15720	15710	15720	15710	108
556	20240704	100500	283850540	15720	15720	15720	15720	22
557	20240704	100400	283504700	15720	15720	15740	15720	146
558	20240704	100300	281206760	15710	15710	15710	15710	40
559	20240704	100200	280578360	15710	15670	15710	15670	2634
560	20240704	100100	239279700	15670	15670	15670	15670	259
561	20240704	100000	235221170	15680	15680	15680	15680	14
562	20240704	095900	235001650	15690	15690	15690	15690	1
563	20240704	095800	234985960	15690	15680	15690	15670	55
564	20240704	095700	234123560	15680	15680	15680	15680	82
565	20240704	095600	232837800	15680	15680	15680	15680	47
566	20240704	095500	232100840	15690	15690	15690	15680	64
567	20240704	095400	231096980	15690	15690	15690	15680	14
568	20240704	095300	230877370	15680	15690	15690	15680	30
569	20240704	095200	230406750	15690	15710	15710	15690	78
570	20240704	095100	229182490	15710	15710	15710	15710	3
571	20240704	095000	229135360	15710	15710	15710	15710	13
572	20240704	094900	228931130	15710	15710	15710	15710	106
573	20240704	094800	227265870	15710	15720	15720	15710	122
574	20240704	094700	225349150	15730	15740	15740	15730	42
575	20240704	094600	224688240	15730	15730	15730	15730	1
576	20240704	094500	224672510	15740	15740	15740	15740	0
577	20240704	094400	224672510	15740	15720	15740	15720	32
578	20240704	094300	224169450	15710	15710	15710	15710	0
579	20240704	094200	224169450	15710	15740	15740	15710	35
580	20240704	094100	223619180	15740	15730	15740	15730	14
581	20240704	094000	223398880	15730	15740	15740	15730	20
582	20240704	093900	223084260	15740	15770	15770	15740	260
583	20240704	093800	218991370	15760	15750	15760	15750	63
584	20240704	093700	217998570	15740	15730	15750	15720	199
585	20240704	093600	214867150	15730	15730	15730	15730	0
586	20240704	093500	214867150	15730	15710	15730	15690	486
587	20240704	093400	207232080	15710	15710	15710	15680	463
588	20240704	093300	199969200	15710	15710	15710	15710	27
589	20240704	093200	199545030	15710	15710	15710	15710	12
590	20240704	093100	199356510	15710	15710	15710	15700	84
591	20240704	093000	198037650	15720	15720	15720	15710	65
592	20240704	092900	197016240	15730	15730	15730	15730	124
593	20240704	092800	195065720	15740	15750	15750	15740	130
594	20240704	092700	193019410	15750	15800	15800	15750	1256
595	20240704	092600	173222980	15800	15800	15800	15800	4
596	20240704	092500	173159780	15800	15790	15800	15790	125
597	20240704	092400	171185010	15790	15810	15820	15790	88
598	20240704	092300	169795240	15800	15870	15870	15800	446
599	20240704	092200	162737190	15870	15870	15870	15860	134
600	20240704	092100	160611920	15870	15860	15880	15860	324
601	20240704	092000	155468940	15850	15850	15870	15850	847
602	20240704	091900	142040340	15850	15840	15850	15830	546
603	20240704	091800	133390140	15840	15850	15850	15840	253
604	20240704	091700	129381090	15850	15780	15850	15780	1925
605	20240704	091600	98917880	15790	15770	15790	15750	114
606	20240704	091500	97118120	15790	15800	15810	15790	132
607	20240704	091400	95032380	15810	15800	15820	15740	642
608	20240704	091300	84890230	15810	15820	15820	15810	84
609	20240704	091200	83561560	15820	15840	15840	15820	251
610	20240704	091100	79589080	15830	15810	15840	15790	135
611	20240704	091000	77453670	15820	15820	15850	15820	663
612	20240704	090900	66949430	15810	15760	15820	15760	1325
613	20240704	090800	46025810	15770	15690	15770	15690	56
614	20240704	090700	45142980	15680	15690	15720	15680	3
615	20240704	090600	45095890	15770	15770	15770	15660	241
616	20240704	090500	41298540	15770	15690	15770	15690	140
617	20240704	090400	39099780	15650	15700	15700	15650	584
618	20240704	090300	29937130	15700	15690	15700	15690	69
619	20240704	090200	28854240	15690	15690	15690	15690	1
620	20240704	090100	28838550	15630	15640	15640	15630	1580
621	20240704	090000	4141950	15630	15630	15630	15630	265