KissMeData/003690/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184100	1109624850	7950	7950	7950	7950	9024
3	20240711	184000	1109624850	7950	7950	7950	7950	0
4	20240711	183900	1109624850	7950	7950	7950	7950	0
5	20240711	183800	1109624850	7950	7950	7950	7950	0
6	20240711	183700	1109624850	7950	7950	7950	7950	0
7	20240711	183600	1109624850	7950	7950	7950	7950	0
8	20240711	183500	1109624850	7950	7950	7950	7950	0
9	20240711	183400	1109624850	7950	7950	7950	7950	0
10	20240711	183300	1109624850	7950	7950	7950	7950	0
11	20240711	183200	1109624850	7950	7950	7950	7950	0
12	20240711	183100	1109624850	7950	7950	7950	7950	0
13	20240711	183000	1109624850	7950	7950	7950	7950	0
14	20240711	182900	1109624850	7950	7950	7950	7950	0
15	20240711	182800	1109624850	7950	7950	7950	7950	0
16	20240711	182700	1109624850	7950	7950	7950	7950	0
17	20240711	182600	1109624850	7950	7950	7950	7950	0
18	20240711	182500	1109624850	7950	7950	7950	7950	0
19	20240711	182400	1109624850	7950	7950	7950	7950	0
20	20240711	182300	1109624850	7950	7950	7950	7950	0
21	20240711	182200	1109624850	7950	7950	7950	7950	0
22	20240711	182100	1109624850	7950	7950	7950	7950	0
23	20240711	182000	1109624850	7950	7950	7950	7950	0
24	20240711	181900	1109624850	7950	7950	7950	7950	0
25	20240711	181800	1109624850	7950	7950	7950	7950	0
26	20240711	181700	1109624850	7950	7950	7950	7950	0
27	20240711	181600	1109624850	7950	7950	7950	7950	0
28	20240711	181500	1109624850	7950	7950	7950	7950	0
29	20240711	181400	1109624850	7950	7950	7950	7950	0
30	20240711	181300	1109624850	7950	7950	7950	7950	0
31	20240711	181200	1109624850	7950	7950	7950	7950	0
32	20240711	181100	1109624850	7950	7950	7950	7950	9024
33	20240711	181000	1109624850	7950	7950	7950	7950	0
34	20240711	180900	1109624850	7950	7950	7950	7950	0
35	20240711	180800	1109624850	7950	7950	7950	7950	0
36	20240711	180700	1109624850	7950	7950	7950	7950	0
37	20240711	180600	1109624850	7950	7950	7950	7950	0
38	20240711	180500	1109624850	7950	7950	7950	7950	0
39	20240711	180400	1109624850	7950	7950	7950	7950	0
40	20240711	180300	1109624850	7950	7950	7950	7950	0
41	20240711	180200	1109624850	7950	7950	7950	7950	0
42	20240711	180100	1109624850	7950	7950	7950	7950	0
43	20240711	180000	1109624850	7950	7950	7950	7950	0
44	20240711	175900	1109624850	7950	7950	7950	7950	0
45	20240711	175800	1109624850	7950	7950	7950	7950	0
46	20240711	175700	1109624850	7950	7950	7950	7950	0
47	20240711	175600	1109624850	7950	7950	7950	7950	0
48	20240711	175500	1109624850	7950	7950	7950	7950	0
49	20240711	175400	1109624850	7950	7950	7950	7950	0
50	20240711	175300	1109624850	7950	7950	7950	7950	0
51	20240711	175200	1109624850	7950	7950	7950	7950	0
52	20240711	175100	1109624850	7950	7950	7950	7950	0
53	20240711	175000	1109624850	7950	7950	7950	7950	0
54	20240711	174900	1109624850	7950	7950	7950	7950	0
55	20240711	174800	1109624850	7950	7950	7950	7950	0
56	20240711	174700	1109624850	7950	7950	7950	7950	0
57	20240711	174600	1109624850	7950	7950	7950	7950	0
58	20240711	174500	1109624850	7950	7950	7950	7950	0
59	20240711	174400	1109624850	7950	7950	7950	7950	0
60	20240711	174300	1109624850	7950	7950	7950	7950	0
61	20240711	174200	1109624850	7950	7950	7950	7950	0
62	20240711	174100	1109624850	7950	7950	7950	7950	9024
63	20240711	174000	1109624850	7950	7950	7950	7950	0
64	20240711	173900	1109624850	7950	7950	7950	7950	0
65	20240711	173800	1109624850	7950	7950	7950	7950	0
66	20240711	173700	1109624850	7950	7950	7950	7950	0
67	20240711	173600	1109624850	7950	7950	7950	7950	0
68	20240711	173500	1109624850	7950	7950	7950	7950	0
69	20240711	173400	1109624850	7950	7950	7950	7950	0
70	20240711	173300	1109624850	7950	7950	7950	7950	0
71	20240711	173200	1109624850	7950	7950	7950	7950	0
72	20240711	173100	1109624850	7950	7950	7950	7950	0
73	20240711	173000	1109624850	7950	7950	7950	7950	0
74	20240711	172900	1109624850	7950	7950	7950	7950	0
75	20240711	172800	1109624850	7950	7950	7950	7950	0
76	20240711	172700	1109624850	7950	7950	7950	7950	0
77	20240711	172600	1109624850	7950	7950	7950	7950	0
78	20240711	172500	1109624850	7950	7950	7950	7950	0
79	20240711	172400	1109624850	7950	7950	7950	7950	0
80	20240711	172300	1109624850	7950	7950	7950	7950	0
81	20240711	172200	1109624850	7950	7950	7950	7950	0
82	20240711	172100	1109624850	7950	7950	7950	7950	0
83	20240711	172000	1109624850	7950	7950	7950	7950	0
84	20240711	171900	1109624850	7950	7950	7950	7950	0
85	20240711	171800	1109624850	7950	7950	7950	7950	0
86	20240711	171700	1109624850	7950	7950	7950	7950	0
87	20240711	171600	1109624850	7950	7950	7950	7950	0
88	20240711	171500	1109624850	7950	7950	7950	7950	0
89	20240711	171400	1109624850	7950	7950	7950	7950	0
90	20240711	171300	1109624850	7950	7950	7950	7950	0
91	20240711	171200	1109624850	7950	7950	7950	7950	0
92	20240711	171100	1109624850	7950	7950	7950	7950	9024
93	20240711	171000	1109624850	7950	7950	7950	7950	0
94	20240711	170900	1109624850	7950	7950	7950	7950	0
95	20240711	170800	1109624850	7950	7950	7950	7950	0
96	20240711	170700	1109624850	7950	7950	7950	7950	0
97	20240711	170600	1109624850	7950	7950	7950	7950	0
98	20240711	170500	1109624850	7950	7950	7950	7950	0
99	20240711	170400	1109624850	7950	7950	7950	7950	0
100	20240711	170300	1109624850	7950	7950	7950	7950	0
101	20240711	170200	1109624850	7950	7950	7950	7950	0
102	20240711	170100	1109624850	7950	7950	7950	7950	0
103	20240711	170000	1109624850	7950	7950	7950	7950	0
104	20240711	165900	1109624850	7950	7950	7950	7950	0
105	20240711	165800	1109624850	7950	7950	7950	7950	0
106	20240711	165700	1109624850	7950	7950	7950	7950	0
107	20240711	165600	1109624850	7950	7950	7950	7950	0
108	20240711	165500	1109624850	7950	7950	7950	7950	0
109	20240711	165400	1109624850	7950	7950	7950	7950	0
110	20240711	165300	1109624850	7950	7950	7950	7950	0
111	20240711	165200	1109624850	7950	7950	7950	7950	0
112	20240711	165100	1109624850	7950	7950	7950	7950	0
113	20240711	165000	1109624850	7950	7950	7950	7950	0
114	20240711	164900	1109624850	7950	7950	7950	7950	0
115	20240711	164800	1109624850	7950	7950	7950	7950	0
116	20240711	164700	1109624850	7950	7950	7950	7950	0
117	20240711	164600	1109624850	7950	7950	7950	7950	0
118	20240711	164500	1109624850	7950	7950	7950	7950	0
119	20240711	164400	1109624850	7950	7950	7950	7950	0
120	20240711	164300	1109624850	7950	7950	7950	7950	0
121	20240711	164200	1109624850	7950	7950	7950	7950	0
122	20240711	164100	1109624850	7950	7950	7950	7950	9024
123	20240711	164000	1109624850	7950	7950	7950	7950	0
124	20240711	163900	1109624850	7950	7950	7950	7950	0
125	20240711	163800	1109624850	7950	7950	7950	7950	0
126	20240711	163700	1109624850	7950	7950	7950	7950	0
127	20240711	163600	1109624850	7950	7950	7950	7950	0
128	20240711	163500	1109624850	7950	7950	7950	7950	0
129	20240711	163400	1109624850	7950	7950	7950	7950	0
130	20240711	163300	1109624850	7950	7950	7950	7950	0
131	20240711	163200	1109624850	7950	7950	7950	7950	0
132	20240711	163100	1109624850	7950	7950	7950	7950	0
133	20240711	163000	1109624850	7950	7950	7950	7950	0
134	20240711	162900	1109624850	7950	7950	7950	7950	0
135	20240711	162800	1109624850	7950	7950	7950	7950	0
136	20240711	162700	1109624850	7950	7950	7950	7950	0
137	20240711	162600	1109624850	7950	7950	7950	7950	0
138	20240711	162500	1109624850	7950	7950	7950	7950	0
139	20240711	162400	1109624850	7950	7950	7950	7950	0
140	20240711	162300	1109624850	7950	7950	7950	7950	0
141	20240711	162200	1109624850	7950	7950	7950	7950	0
142	20240711	162100	1109624850	7950	7950	7950	7950	0
143	20240711	162000	1109624850	7950	7950	7950	7950	0
144	20240711	161900	1109624850	7950	7950	7950	7950	0
145	20240711	161800	1109624850	7950	7950	7950	7950	0
146	20240711	161700	1109624850	7950	7950	7950	7950	0
147	20240711	161600	1109624850	7950	7950	7950	7950	0
148	20240711	161500	1109624850	7950	7950	7950	7950	0
149	20240711	161400	1109624850	7950	7950	7950	7950	0
150	20240711	161300	1109624850	7950	7950	7950	7950	0
151	20240711	161200	1109624850	7950	7950	7950	7950	0
152	20240711	161100	1109624850	7950	7950	7950	7950	9024
153	20240711	161000	1109624850	7950	7950	7950	7950	0
154	20240711	160900	1109624850	7950	7950	7950	7950	0
155	20240711	160800	1109624850	7950	7950	7950	7950	0
156	20240711	160700	1109624850	7950	7950	7950	7950	0
157	20240711	160600	1109624850	7950	7950	7950	7950	0
158	20240711	160500	1109624850	7950	7950	7950	7950	0
159	20240711	160400	1109624850	7950	7950	7950	7950	0
160	20240711	160300	1109624850	7950	7950	7950	7950	0
161	20240711	160200	1109624850	7950	7950	7950	7950	0
162	20240711	160100	1109624850	7950	7950	7950	7950	0
163	20240711	160000	1109624850	7950	7950	7950	7950	0
164	20240711	155900	1109624850	7950	7950	7950	7950	0
165	20240711	155800	1109624850	7950	7950	7950	7950	0
166	20240711	155700	1109624850	7950	7950	7950	7950	0
167	20240711	155600	1109624850	7950	7950	7950	7950	0
168	20240711	155500	1109624850	7950	7950	7950	7950	0
169	20240711	155400	1109624850	7950	7950	7950	7950	0
170	20240711	155300	1109624850	7950	7950	7950	7950	0
171	20240711	155200	1109624850	7950	7950	7950	7950	0
172	20240711	155100	1109624850	7950	7950	7950	7950	0
173	20240711	155000	1109624850	7950	7950	7950	7950	0
174	20240711	154900	1109624850	7950	7950	7950	7950	0
175	20240711	154800	1109624850	7950	7950	7950	7950	0
176	20240711	154700	1109624850	7950	7950	7950	7950	0
177	20240711	154600	1109624850	7950	7950	7950	7950	0
178	20240711	154500	1109624850	7950	7950	7950	7950	0
179	20240711	154400	1109624850	7950	7950	7950	7950	0
180	20240711	154300	1109624850	7950	7950	7950	7950	0
181	20240711	154200	1109624850	7950	7950	7950	7950	0
182	20240711	154100	1109624850	7950	7950	7950	7950	9024
183	20240711	154000	1109624850	7950	7950	7950	7950	0
184	20240711	153900	1109624850	7950	7950	7950	7950	0
185	20240711	153800	1109624850	7950	7950	7950	7950	0
186	20240711	153700	1109624850	7950	7950	7950	7950	0
187	20240711	153600	1109624850	7950	7950	7950	7950	0
188	20240711	153500	1109624850	7950	7950	7950	7950	0
189	20240711	153400	1109624850	7950	7950	7950	7950	0
190	20240711	153300	1109624850	7950	7950	7950	7950	0
191	20240711	153200	1109624850	7950	7950	7950	7950	0
192	20240711	153100	1109624850	7950	7950	7950	7950	0
193	20240711	153000	1109624850	7950	7950	7950	7950	9024
194	20240711	152900	1037884050	7980	7980	7980	7980	0
195	20240711	152800	1037884050	7980	7980	7980	7980	0
196	20240711	152700	1037884050	7980	7980	7980	7980	0
197	20240711	152600	1037884050	7980	7980	7980	7980	0
198	20240711	152500	1037884050	7980	7980	7980	7980	0
199	20240711	152400	1037884050	7980	7980	7980	7980	0
200	20240711	152300	1037884050	7980	7980	7980	7980	0
201	20240711	152200	1037884050	7980	7980	7980	7980	0
202	20240711	152100	1037884050	7980	7980	7980	7980	0
203	20240711	152000	1037884050	7980	7980	7980	7980	0
204	20240711	151900	1037884050	7980	7980	7980	7970	78
205	20240711	151800	1037262190	7970	7970	7970	7960	240
206	20240711	151700	1035350290	7970	7970	7980	7970	262
207	20240711	151600	1033261720	7980	7980	7980	7970	101
208	20240711	151500	1032456010	7980	7970	7980	7960	331
209	20240711	151400	1029817420	7970	7980	7980	7960	273
210	20240711	151300	1027641370	7980	7980	7980	7960	109
211	20240711	151200	1026772080	7970	7970	7980	7970	288
212	20240711	151100	1024476070	7970	7960	7980	7950	436
213	20240711	151000	1021003880	7960	7970	7970	7950	338
214	20240711	150900	1018312570	7970	7960	7970	7950	158
215	20240711	150800	1017054220	7960	7960	7970	7960	347
216	20240711	150700	1014291110	7960	7960	7970	7950	349
217	20240711	150600	1011514810	7950	7950	7970	7950	289
218	20240711	150500	1009214290	7970	7960	7970	7950	126
219	20240711	150400	1008211220	7960	7960	7970	7950	329
220	20240711	150300	1005593800	7960	7970	7970	7950	132
221	20240711	150200	1004542520	7980	7960	7980	7950	328
222	20240711	150100	1001930800	7970	7970	7970	7950	133
223	20240711	150000	1000871660	7970	7970	7970	7960	366
224	20240711	145900	997957210	7960	7970	7980	7960	155
225	20240711	145800	996721760	7970	7980	7980	7960	336
226	20240711	145700	994046010	7970	7970	7980	7960	179
227	20240711	145600	992619400	7960	7970	7970	7960	332
228	20240711	145500	989975750	7970	7980	7980	7960	143
229	20240711	145400	988836140	7980	7970	7980	7950	388
230	20240711	145300	985746910	7950	7960	7970	7950	124
231	20240711	145200	984759670	7960	7960	7960	7950	358
232	20240711	145100	981912240	7950	7970	7970	7950	196
233	20240711	145000	980351750	7960	7960	7970	7950	105
234	20240711	144900	979515860	7950	7950	7960	7950	351
235	20240711	144800	976724260	7960	7960	7970	7950	167
236	20240711	144700	975394890	7970	7960	7980	7960	155
237	20240711	144600	974160110	7960	7960	7960	7950	203
238	20240711	144500	972544600	7960	7980	7980	7960	116
239	20240711	144400	971620740	7960	7960	7970	7950	391
240	20240711	144300	968508070	7960	7960	7970	7960	363
241	20240711	144200	965617960	7960	7960	7970	7960	134
242	20240711	144100	964550390	7960	7960	7980	7960	138
243	20240711	144000	963450660	7970	7960	7980	7950	399
244	20240711	143900	960273560	7970	7980	7980	7960	268
245	20240711	143800	958137810	7980	7970	7980	7950	140
246	20240711	143700	957022060	7960	7980	7980	7960	310
247	20240711	143600	954553370	7970	7980	7980	7960	293
248	20240711	143500	952219640	7980	7970	7980	7960	446
249	20240711	143400	948666450	7970	7970	7970	7960	103
250	20240711	143300	947845830	7970	7960	7970	7960	182
251	20240711	143200	946395690	7960	7960	7980	7960	167
252	20240711	143100	945064850	7970	7980	7990	7970	418
253	20240711	143000	941731510	7980	7960	7980	7950	148
254	20240711	142900	940552320	7970	7960	7970	7960	331
255	20240711	142800	937916830	7970	7960	7980	7960	160
256	20240711	142700	936641900	7970	7960	7980	7960	301
257	20240711	142600	934242420	7970	7970	7980	7960	166
258	20240711	142500	932918420	7980	7980	7980	7960	110
259	20240711	142400	932041140	7980	7970	7980	7950	659
260	20240711	142300	926788770	7970	7960	7970	7960	135
261	20240711	142200	925713100	7970	7970	7980	7960	199
262	20240711	142100	924126950	7970	7960	7970	7960	318
263	20240711	142000	921594660	7970	7980	7980	7960	146
264	20240711	141900	920431220	7980	7970	7980	7970	230
265	20240711	141800	918597720	7960	7960	7970	7960	278
266	20240711	141700	916384350	7970	7970	7980	7970	96
267	20240711	141600	915619010	7970	7970	7970	7960	317
268	20240711	141500	913094870	7970	7960	7970	7960	127
269	20240711	141400	912082720	7970	7970	7980	7970	96
270	20240711	141300	911316960	7970	7970	7970	7960	262
271	20240711	141200	909230850	7970	7970	7980	7960	179
272	20240711	141100	907804220	7970	7970	7980	7970	321
273	20240711	141000	905245020	7970	7980	7980	7960	263
274	20240711	140900	903147020	7980	7970	7980	7970	292
275	20240711	140800	900819110	7980	7980	7980	7970	296
276	20240711	140700	898459400	7970	7980	7980	7970	89
277	20240711	140600	897749370	7980	7970	7980	7970	304
278	20240711	140500	895325650	7980	7980	7980	7970	346
279	20240711	140400	892566660	7980	7970	7980	7970	306
280	20240711	140300	890126960	7980	7960	7980	7960	96
281	20240711	140200	889361070	7980	7970	7980	7950	495
282	20240711	140100	885417080	7970	7980	7980	7960	109
283	20240711	140000	884548200	7980	7960	7980	7950	284
284	20240711	135900	882286670	7970	7970	7970	7960	111
285	20240711	135800	881402140	7970	7980	7980	7970	153
286	20240711	135700	880182050	7970	7960	7980	7960	303
287	20240711	135600	877766600	7980	7980	7980	7960	266
288	20240711	135500	875647800	7970	7980	7980	7960	291
289	20240711	135400	873327820	7980	7960	7980	7960	319
290	20240711	135300	870787420	7960	7960	7970	7950	277
291	20240711	135200	868581900	7970	7960	7970	7950	116
292	20240711	135100	867658800	7970	7960	7970	7960	279
293	20240711	135000	865437310	7960	7970	7970	7940	357
294	20240711	134900	862597430	7940	7940	7970	7940	563
295	20240711	134800	858125880	7950	7950	7950	7950	2
296	20240711	134700	858109980	7950	7950	7950	7950	216
297	20240711	134600	856392780	7950	7950	7960	7940	311
298	20240711	134500	853921610	7960	7950	7960	7950	203
299	20240711	134400	852307730	7960	7960	7960	7960	22
300	20240711	134300	852132610	7950	7950	7950	7950	200
301	20240711	134200	850542610	7950	7950	7960	7940	233
302	20240711	134100	848692240	7950	7940	7950	7940	212
303	20240711	134000	847008850	7940	7950	7950	7940	302
304	20240711	133900	844608070	7960	7960	7960	7960	2
305	20240711	133800	844592150	7960	7940	7960	7940	229
306	20240711	133700	842771610	7950	7950	7950	7940	221
307	20240711	133600	841016660	7960	7960	7960	7960	474
308	20240711	133500	837243620	7950	7950	7950	7950	246
309	20240711	133400	835287920	7950	7950	7960	7950	243
310	20240711	133300	833355820	7950	7950	7950	7950	12
311	20240711	133200	833260420	7950	7960	7960	7950	219
312	20240711	133100	831519180	7960	7950	7960	7950	311
313	20240711	133000	829046510	7950	7940	7950	7940	509
314	20240711	132900	825002030	7950	7940	7950	7940	12
315	20240711	132800	824906710	7950	7950	7950	7940	239
316	20240711	132700	823008700	7950	7940	7950	7940	396
317	20240711	132600	819863090	7950	7940	7950	7940	287
318	20240711	132500	817583550	7940	7950	7950	7940	20
319	20240711	132400	817424680	7950	7940	7950	7940	202
320	20240711	132300	815820780	7940	7960	7960	7940	11
321	20240711	132200	815733400	7950	7950	7950	7950	206
322	20240711	132100	814095700	7950	7930	7950	7930	129
323	20240711	132000	813072250	7930	7960	7960	7930	34
324	20240711	131900	812802100	7960	7940	7960	7940	748
325	20240711	131800	806854940	7940	7940	7950	7940	115
326	20240711	131700	805941590	7940	7940	7950	7940	16
327	20240711	131600	805814500	7950	7950	7950	7950	226
328	20240711	131500	804017800	7950	7940	7950	7940	462
329	20240711	131400	800346930	7940	7950	7950	7940	232
330	20240711	131300	798504610	7950	7930	7950	7930	29
331	20240711	131200	798274260	7940	7940	7940	7940	231
332	20240711	131100	796440120	7930	7930	7930	7930	0
333	20240711	131000	796440120	7930	7940	7950	7930	387
334	20240711	130900	793367930	7930	7930	7930	7930	4
335	20240711	130800	793336210	7940	7930	7950	7930	302
336	20240711	130700	790939240	7940	7940	7940	7940	200
337	20240711	130600	789351240	7940	7940	7950	7940	45
338	20240711	130500	788993920	7940	7940	7950	7940	258
339	20240711	130400	786945390	7940	7940	7940	7930	214
340	20240711	130300	785246280	7950	7940	7950	7940	217
341	20240711	130200	783523220	7940	7940	7940	7940	0
342	20240711	130100	783523220	7940	7940	7940	7940	204
343	20240711	130000	781903460	7930	7940	7950	7930	343
344	20240711	125900	779180170	7940	7940	7940	7930	211
345	20240711	125800	777506830	7940	7940	7940	7940	89
346	20240711	125700	776800170	7940	7950	7950	7940	243
347	20240711	125600	774870730	7940	7940	7940	7940	231
348	20240711	125500	773036590	7940	7950	7960	7940	237
349	20240711	125400	771154320	7950	7940	7950	7940	93
350	20240711	125300	770415310	7950	7930	7950	7930	302
351	20240711	125200	768018190	7940	7940	7950	7940	2304
352	20240711	125100	749723740	7940	7940	7950	7940	254
353	20240711	125000	747706920	7950	7940	7950	7940	65
354	20240711	124900	747190540	7940	7940	7940	7940	250
355	20240711	124800	745205540	7940	7940	7940	7930	292
356	20240711	124700	742887310	7950	7940	7950	7940	214
357	20240711	124600	741188120	7940	7940	7940	7940	34
358	20240711	124500	740918160	7950	7940	7950	7940	341
359	20240711	124400	738210360	7940	7950	7950	7940	235
360	20240711	124300	736344440	7940	7950	7950	7940	35
361	20240711	124200	736066490	7950	7950	7950	7940	107
362	20240711	124100	735216090	7950	7960	7960	7950	449
363	20240711	124000	731646440	7960	7950	7960	7950	249
364	20240711	123900	729666870	7950	7950	7950	7950	30
365	20240711	123800	729428370	7950	7960	7960	7950	235
366	20240711	123700	727560110	7960	7950	7960	7950	278
367	20240711	123600	725349740	7950	7950	7950	7950	364
368	20240711	123500	722455940	7950	7950	7950	7950	5
369	20240711	123400	722416190	7950	7960	7960	7950	349
370	20240711	123300	719640490	7950	7950	7960	7950	250
371	20240711	123200	717652740	7950	7950	7960	7950	335
372	20240711	123100	714989250	7950	7950	7960	7950	40
373	20240711	123000	714671230	7960	7950	7960	7950	248
374	20240711	122900	712699400	7960	7950	7960	7950	253
375	20240711	122800	710687600	7950	7950	7950	7950	225
376	20240711	122700	708898850	7960	7950	7960	7950	130
377	20240711	122600	707865110	7950	7950	7950	7950	225
378	20240711	122500	706076360	7960	7950	7960	7950	260
379	20240711	122400	704009100	7960	7950	7960	7950	252
380	20240711	122300	702005430	7950	7950	7950	7950	34
381	20240711	122200	701735130	7950	7950	7950	7950	204
382	20240711	122100	700113330	7950	7950	7960	7950	372
383	20240711	122000	697155400	7950	7950	7950	7950	237
384	20240711	121900	695271250	7960	7950	7960	7950	40
385	20240711	121800	694953190	7950	7950	7960	7950	578
386	20240711	121700	690357850	7950	7950	7960	7950	308
387	20240711	121600	687908510	7950	7950	7950	7950	0
388	20240711	121500	687908510	7950	7940	7950	7940	588
389	20240711	121400	683234760	7940	7940	7940	7930	250
390	20240711	121300	681252050	7940	7940	7950	7940	379
391	20240711	121200	678242540	7930	7930	7930	7930	384
392	20240711	121100	675197420	7940	7930	7940	7930	428
393	20240711	121000	671802850	7940	7930	7940	7930	260
394	20240711	120900	669740580	7930	7940	7940	7930	276
395	20240711	120800	667551390	7930	7940	7940	7930	354
396	20240711	120700	664740970	7940	7930	7940	7930	248
397	20240711	120600	662774100	7930	7930	7940	7930	988
398	20240711	120500	654931720	7940	7930	7940	7930	382
399	20240711	120400	651900890	7930	7940	7940	7930	325
400	20240711	120300	649320480	7930	7930	7930	7930	293
401	20240711	120200	646996990	7930	7940	7940	7930	236
402	20240711	120100	645125490	7930	7940	7940	7930	332
403	20240711	120000	642492480	7930	7930	7930	7930	46
404	20240711	115900	642127700	7930	7930	7930	7930	233
405	20240711	115800	640280010	7940	7930	7940	7930	203
406	20240711	115700	638670200	7930	7940	7940	7930	258
407	20240711	115600	636624020	7930	7930	7930	7930	26
408	20240711	115500	636417840	7930	7930	7940	7930	237
409	20240711	115400	634538410	7930	7930	7930	7930	228
410	20240711	115300	632730370	7930	7930	7930	7930	234
411	20240711	115200	630874750	7940	7930	7940	7930	124
412	20240711	115100	629891150	7930	7930	7940	7930	237
413	20240711	115000	628011730	7940	7930	7940	7930	248
414	20240711	114900	626044860	7930	7940	7940	7930	40
415	20240711	114800	625727640	7940	7930	7940	7930	319
416	20240711	114700	623197110	7930	7930	7930	7930	234
417	20240711	114600	621341490	7930	7930	7930	7930	345
418	20240711	114500	618605640	7930	7930	7940	7930	776
419	20240711	114400	612451940	7930	7930	7940	7930	249
420	20240711	114300	610477130	7930	7930	7930	7930	233
421	20240711	114200	608629440	7940	7930	7940	7930	500
422	20240711	114100	604662420	7930	7940	7940	7930	28
423	20240711	114000	604440360	7930	7930	7940	7930	273
424	20240711	113900	602275220	7940	7940	7940	7930	222
425	20240711	113800	600514540	7930	7930	7940	7930	239
426	20240711	113700	598619220	7930	7930	7930	7930	25
427	20240711	113600	598420970	7930	7940	7940	7930	365
428	20240711	113500	595526250	7940	7930	7940	7930	227
429	20240711	113400	593726130	7930	7940	7940	7930	1290
430	20240711	113300	583495920	7940	7940	7940	7940	107
431	20240711	113200	582646340	7930	7930	7940	7930	261
432	20240711	113100	580576350	7930	7930	7930	7930	326
433	20240711	113000	577991170	7940	7930	7940	7930	299
434	20240711	112900	575619850	7940	7940	7940	7930	466
435	20240711	112800	571920450	7930	7930	7940	7930	336
436	20240711	112700	569255720	7930	7930	7930	7930	279
437	20240711	112600	567043250	7930	7940	7950	7930	1131
438	20240711	112500	558063820	7930	7930	7930	7930	313
439	20240711	112400	555581730	7930	7940	7940	7930	577
440	20240711	112300	551004460	7930	7940	7940	7930	315
441	20240711	112200	548506480	7930	7930	7940	7930	1156
442	20240711	112100	539338900	7930	7930	7930	7930	287
443	20240711	112000	537062990	7930	7930	7940	7930	393
444	20240711	111900	533945750	7930	7940	7940	7930	577
445	20240711	111800	529365500	7930	7940	7940	7930	273
446	20240711	111700	527198930	7940	7940	7940	7930	794
447	20240711	111600	520894970	7950	7950	7950	7940	263
448	20240711	111500	518806370	7940	7940	7940	7940	786
449	20240711	111400	512565530	7940	7940	7940	7940	25
450	20240711	111300	512367030	7940	7940	7960	7940	522
451	20240711	111200	508222120	7940	7930	7940	7930	389
452	20240711	111100	505136940	7930	7950	7950	7930	48
453	20240711	111000	504756130	7950	7940	7950	7940	1485
454	20240711	110900	492964950	7940	7940	7940	7940	235
455	20240711	110800	491099050	7940	7940	7950	7940	329
456	20240711	110700	488486540	7940	7940	7940	7940	252
457	20240711	110600	486485660	7950	7940	7950	7930	1781
458	20240711	110500	472344340	7940	7950	7950	7940	250
459	20240711	110400	470358840	7960	7950	7960	7940	245
460	20240711	110300	468413130	7950	7940	7960	7940	428
461	20240711	110200	465012770	7950	7940	7950	7940	38
462	20240711	110100	464710950	7950	7950	7950	7940	333
463	20240711	110000	462066910	7940	7960	7960	7940	189
464	20240711	105900	460564580	7950	7950	7950	7950	37
465	20240711	105800	460270430	7950	7950	7950	7950	236
466	20240711	105700	458394230	7950	7950	7960	7940	441
467	20240711	105600	454890220	7950	7950	7950	7950	234
468	20240711	105500	453029920	7950	7950	7950	7950	128
469	20240711	105400	452012320	7950	7960	7960	7950	263
470	20240711	105300	449921460	7960	7950	7960	7940	395
471	20240711	105200	446783180	7950	7950	7950	7940	675
472	20240711	105100	441417180	7950	7940	7950	7940	74
473	20240711	105000	440829040	7960	7960	7960	7950	272
474	20240711	104900	438666260	7950	7950	7960	7940	783
475	20240711	104800	432442060	7960	7960	7960	7950	127
476	20240711	104700	431431390	7960	7960	7960	7950	48
477	20240711	104600	431049400	7950	7960	7960	7950	231
478	20240711	104500	429212640	7960	7960	7960	7950	271
479	20240711	104400	427055570	7960	7960	7970	7960	226
480	20240711	104300	425256590	7960	7960	7960	7960	116
481	20240711	104200	424333230	7950	7960	7960	7950	385
482	20240711	104100	421269350	7960	7960	7960	7950	434
483	20240711	104000	417817050	7960	7960	7960	7950	161
484	20240711	103900	416536930	7960	7950	7960	7950	216
485	20240711	103800	414819070	7960	7960	7960	7960	200
486	20240711	103700	413227070	7960	7970	7970	7960	114
487	20240711	103600	412319610	7970	7960	7970	7960	216
488	20240711	103500	410598950	7970	7960	7980	7960	243
489	20240711	103400	408662700	7980	7970	7980	7960	1444
490	20240711	103300	397165260	7970	7970	7970	7970	241
491	20240711	103200	395244490	7970	7970	7970	7970	90
492	20240711	103100	394527190	7970	7980	7980	7960	319
493	20240711	103000	391985320	7980	7980	7980	7960	765
494	20240711	102900	385888960	7970	7980	7980	7970	453
495	20240711	102800	382277050	7970	7980	7980	7970	35
496	20240711	102700	381998090	7980	7980	7980	7970	401
497	20240711	102600	378801850	7970	7980	7980	7970	357
498	20240711	102500	375956550	7980	7980	7980	7970	316
499	20240711	102400	373436880	8000	7970	8000	7970	507
500	20240711	102300	369392460	7970	7970	7980	7970	267
501	20240711	102200	367264060	7970	7990	7990	7970	440
502	20240711	102100	363752940	7980	7970	7990	7970	372
503	20240711	102000	360783060	7970	7990	7990	7970	1214
504	20240711	101900	351094930	7990	7990	7990	7990	304
505	20240711	101800	348665970	7990	7980	7990	7970	1108
506	20240711	101700	339816400	7980	7980	7980	7980	340
507	20240711	101600	337103200	7980	7980	7980	7980	96
508	20240711	101500	336337120	7980	7990	7990	7970	542
509	20240711	101400	332013700	7980	7980	7980	7980	237
510	20240711	101300	330122440	7980	7970	7990	7970	395
511	20240711	101200	326973030	7980	7980	7980	7970	1092
512	20240711	101100	318268850	7970	7980	7990	7970	256
513	20240711	101000	316226750	7980	7970	7980	7970	556
514	20240711	100900	311792910	7980	7980	7980	7970	172
515	20240711	100800	310421400	7970	7970	7980	7970	391
516	20240711	100700	307305110	7970	7980	7980	7970	234
517	20240711	100600	305439880	7970	7970	7970	7970	369
518	20240711	100500	302498950	7970	7980	7980	7970	128
519	20240711	100400	301478590	7970	7970	7970	7970	315
520	20240711	100300	298968040	7980	7980	7980	7970	333
521	20240711	100200	296313730	7980	7980	7980	7970	241
522	20240711	100100	294392930	7960	7970	7970	7960	155
523	20240711	100000	293158290	7970	7980	7980	7970	184
524	20240711	095900	291690350	7980	7980	7980	7970	571
525	20240711	095800	287135800	7980	7970	7980	7970	395
526	20240711	095700	283987630	7970	7970	7970	7970	54
527	20240711	095600	283557250	7970	7980	7980	7970	538
528	20240711	095500	279266130	7990	7990	7990	7990	27
529	20240711	095400	279050400	7990	7990	7990	7990	661
530	20240711	095300	273769010	7990	8010	8020	7990	1083
531	20240711	095200	265104940	8010	8010	8010	7990	1540
532	20240711	095100	252784820	8000	8010	8020	8000	462
533	20240711	095000	249087880	8010	8010	8010	8000	563
534	20240711	094900	244580680	8020	8010	8020	7990	220
535	20240711	094800	242818380	8020	7990	8020	7990	13638
536	20240711	094700	133709210	7990	7980	7990	7980	387
537	20240711	094600	130617790	8000	7980	8000	7980	954
538	20240711	094500	122997080	7980	7960	7990	7960	3306
539	20240711	094400	96590940	7960	7960	7970	7960	402
540	20240711	094300	93390940	7960	7970	7970	7960	253
541	20240711	094200	91374620	7980	7970	7980	7970	128
542	20240711	094100	90354270	7960	7950	7970	7950	322
543	20240711	094000	87790060	7950	7960	7970	7950	322
544	20240711	093900	85227040	7960	7970	7970	7960	143
545	20240711	093800	84088470	7980	7970	7980	7960	234
546	20240711	093700	82223450	7980	7970	7980	7970	134
547	20240711	093600	81155450	7980	7980	7980	7970	7
548	20240711	093500	81099600	7970	7970	7970	7970	284
549	20240711	093400	78836120	7970	7970	7970	7970	43
550	20240711	093300	78493410	7960	7980	7990	7960	247
551	20240711	093200	76524860	7980	7980	7990	7980	205
552	20240711	093100	74888940	7980	7990	7990	7980	126
553	20240711	093000	73883360	7980	7960	7990	7960	163
554	20240711	092900	72582620	7960	7980	7980	7960	152
555	20240711	092800	71369980	7980	7960	7980	7960	836
556	20240711	092700	64704130	7970	7970	7970	7950	643
557	20240711	092600	59588920	7960	7960	7960	7960	122
558	20240711	092500	58617800	7960	7960	7960	7960	35
559	20240711	092400	58339200	7960	7970	7970	7960	177
560	20240711	092300	56930240	7960	7970	7970	7960	41
561	20240711	092200	56603720	7970	7970	7970	7960	50
562	20240711	092100	56205560	7970	7960	7970	7960	15
563	20240711	092000	56086140	7960	7970	7980	7960	110
564	20240711	091900	55209630	7960	7970	7970	7960	33
565	20240711	091800	54946630	7970	7970	7980	7970	28
566	20240711	091700	54723460	7970	7980	7980	7970	70
567	20240711	091600	54165370	7970	7970	7970	7970	50
568	20240711	091500	53766870	7970	7970	7980	7970	90
569	20240711	091400	53048780	7970	7970	7970	7970	232
570	20240711	091300	51199740	7980	7980	7990	7970	88
571	20240711	091200	50497400	7990	7980	7990	7980	30
572	20240711	091100	50257980	7990	7970	7990	7970	41
573	20240711	091000	49930610	7960	7980	8000	7960	2802
574	20240711	090900	27541460	7960	7960	7970	7960	966
575	20240711	090800	19850030	7960	7960	7960	7960	25
576	20240711	090700	19651030	7960	7970	7970	7960	36
577	20240711	090600	19364160	7970	7960	7980	7960	53
578	20240711	090500	18941680	7960	7960	7970	7960	226
579	20240711	090400	17140620	7960	7960	7960	7960	45
580	20240711	090300	16782420	7950	7960	7960	7950	60
581	20240711	090200	16305050	7950	7950	7970	7950	403
582	20240711	090100	13097710	7940	7950	7950	7940	15
583	20240711	090000	12978550	7950	7940	8000	7940	1633