KissMeData/032350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191700	3658031990	9760	9760	9760	9760	4752
3	20240709	191600	3658031990	9760	9760	9760	9760	0
4	20240709	191500	3658031990	9760	9760	9760	9760	0
5	20240709	191400	3658031990	9760	9760	9760	9760	0
6	20240709	191300	3658031990	9760	9760	9760	9760	0
7	20240709	191200	3658031990	9760	9760	9760	9760	0
8	20240709	191100	3658031990	9760	9760	9760	9760	0
9	20240709	191000	3658031990	9760	9760	9760	9760	0
10	20240709	190900	3658031990	9760	9760	9760	9760	0
11	20240709	190800	3658031990	9760	9760	9760	9760	0
12	20240709	190700	3658031990	9760	9760	9760	9760	0
13	20240709	190600	3658031990	9760	9760	9760	9760	0
14	20240709	190500	3658031990	9760	9760	9760	9760	0
15	20240709	190400	3658031990	9760	9760	9760	9760	0
16	20240709	190300	3658031990	9760	9760	9760	9760	0
17	20240709	190200	3658031990	9760	9760	9760	9760	0
18	20240709	190100	3658031990	9760	9760	9760	9760	0
19	20240709	190000	3658031990	9760	9760	9760	9760	0
20	20240709	185900	3658031990	9760	9760	9760	9760	0
21	20240709	185800	3658031990	9760	9760	9760	9760	0
22	20240709	185700	3658031990	9760	9760	9760	9760	0
23	20240709	185600	3658031990	9760	9760	9760	9760	0
24	20240709	185500	3658031990	9760	9760	9760	9760	0
25	20240709	185400	3658031990	9760	9760	9760	9760	0
26	20240709	185300	3658031990	9760	9760	9760	9760	0
27	20240709	185200	3658031990	9760	9760	9760	9760	0
28	20240709	185100	3658031990	9760	9760	9760	9760	0
29	20240709	185000	3658031990	9760	9760	9760	9760	0
30	20240709	184900	3658031990	9760	9760	9760	9760	0
31	20240709	184800	3658031990	9760	9760	9760	9760	0
32	20240709	184700	3658031990	9760	9760	9760	9760	4752
33	20240709	184600	3658031990	9760	9760	9760	9760	0
34	20240709	184500	3658031990	9760	9760	9760	9760	0
35	20240709	184400	3658031990	9760	9760	9760	9760	0
36	20240709	184300	3658031990	9760	9760	9760	9760	0
37	20240709	184200	3658031990	9760	9760	9760	9760	0
38	20240709	184100	3658031990	9760	9760	9760	9760	0
39	20240709	184000	3658031990	9760	9760	9760	9760	0
40	20240709	183900	3658031990	9760	9760	9760	9760	0
41	20240709	183800	3658031990	9760	9760	9760	9760	0
42	20240709	183700	3658031990	9760	9760	9760	9760	0
43	20240709	183600	3658031990	9760	9760	9760	9760	0
44	20240709	183500	3658031990	9760	9760	9760	9760	0
45	20240709	183400	3658031990	9760	9760	9760	9760	0
46	20240709	183300	3658031990	9760	9760	9760	9760	0
47	20240709	183200	3658031990	9760	9760	9760	9760	0
48	20240709	183100	3658031990	9760	9760	9760	9760	0
49	20240709	183000	3658031990	9760	9760	9760	9760	0
50	20240709	182900	3658031990	9760	9760	9760	9760	0
51	20240709	182800	3658031990	9760	9760	9760	9760	0
52	20240709	182700	3658031990	9760	9760	9760	9760	0
53	20240709	182600	3658031990	9760	9760	9760	9760	0
54	20240709	182500	3658031990	9760	9760	9760	9760	0
55	20240709	182400	3658031990	9760	9760	9760	9760	0
56	20240709	182300	3658031990	9760	9760	9760	9760	0
57	20240709	182200	3658031990	9760	9760	9760	9760	0
58	20240709	182100	3658031990	9760	9760	9760	9760	0
59	20240709	182000	3658031990	9760	9760	9760	9760	0
60	20240709	181900	3658031990	9760	9760	9760	9760	0
61	20240709	181800	3658031990	9760	9760	9760	9760	0
62	20240709	181700	3658031990	9760	9760	9760	9760	4752
63	20240709	181600	3658031990	9760	9760	9760	9760	0
64	20240709	181500	3658031990	9760	9760	9760	9760	0
65	20240709	181400	3658031990	9760	9760	9760	9760	0
66	20240709	181300	3658031990	9760	9760	9760	9760	0
67	20240709	181200	3658031990	9760	9760	9760	9760	0
68	20240709	181100	3658031990	9760	9760	9760	9760	0
69	20240709	181000	3658031990	9760	9760	9760	9760	0
70	20240709	180900	3658031990	9760	9760	9760	9760	0
71	20240709	180800	3658031990	9760	9760	9760	9760	0
72	20240709	180700	3658031990	9760	9760	9760	9760	0
73	20240709	180600	3658031990	9760	9760	9760	9760	0
74	20240709	180500	3658031990	9760	9760	9760	9760	0
75	20240709	180400	3658031990	9760	9760	9760	9760	0
76	20240709	180300	3658031990	9760	9760	9760	9760	0
77	20240709	180200	3658031990	9760	9760	9760	9760	0
78	20240709	180100	3658031990	9760	9760	9760	9760	0
79	20240709	180000	3658031990	9760	9760	9760	9760	0
80	20240709	175900	3658031990	9760	9760	9760	9760	0
81	20240709	175800	3658031990	9760	9760	9760	9760	0
82	20240709	175700	3658031990	9760	9760	9760	9760	0
83	20240709	175600	3658031990	9760	9760	9760	9760	0
84	20240709	175500	3658031990	9760	9760	9760	9760	0
85	20240709	175400	3658031990	9760	9760	9760	9760	0
86	20240709	175300	3658031990	9760	9760	9760	9760	0
87	20240709	175200	3658031990	9760	9760	9760	9760	0
88	20240709	175100	3658031990	9760	9760	9760	9760	0
89	20240709	175000	3658031990	9760	9760	9760	9760	0
90	20240709	174900	3658031990	9760	9760	9760	9760	0
91	20240709	174800	3658031990	9760	9760	9760	9760	0
92	20240709	174700	3658031990	9760	9760	9760	9760	4752
93	20240709	174600	3658031990	9760	9760	9760	9760	0
94	20240709	174500	3658031990	9760	9760	9760	9760	0
95	20240709	174400	3658031990	9760	9760	9760	9760	0
96	20240709	174300	3658031990	9760	9760	9760	9760	0
97	20240709	174200	3658031990	9760	9760	9760	9760	0
98	20240709	174100	3658031990	9760	9760	9760	9760	0
99	20240709	174000	3658031990	9760	9760	9760	9760	0
100	20240709	173900	3658031990	9760	9760	9760	9760	0
101	20240709	173800	3658031990	9760	9760	9760	9760	0
102	20240709	173700	3658031990	9760	9760	9760	9760	0
103	20240709	173600	3658031990	9760	9760	9760	9760	0
104	20240709	173500	3658031990	9760	9760	9760	9760	0
105	20240709	173400	3658031990	9760	9760	9760	9760	0
106	20240709	173300	3658031990	9760	9760	9760	9760	0
107	20240709	173200	3658031990	9760	9760	9760	9760	0
108	20240709	173100	3658031990	9760	9760	9760	9760	0
109	20240709	173000	3658031990	9760	9760	9760	9760	0
110	20240709	172900	3658031990	9760	9760	9760	9760	0
111	20240709	172800	3658031990	9760	9760	9760	9760	0
112	20240709	172700	3658031990	9760	9760	9760	9760	0
113	20240709	172600	3658031990	9760	9760	9760	9760	0
114	20240709	172500	3658031990	9760	9760	9760	9760	0
115	20240709	172400	3658031990	9760	9760	9760	9760	0
116	20240709	172300	3658031990	9760	9760	9760	9760	0
117	20240709	172200	3658031990	9760	9760	9760	9760	0
118	20240709	172100	3658031990	9760	9760	9760	9760	0
119	20240709	172000	3658031990	9760	9760	9760	9760	0
120	20240709	171900	3658031990	9760	9760	9760	9760	0
121	20240709	171800	3658031990	9760	9760	9760	9760	0
122	20240709	171700	3658031990	9760	9760	9760	9760	4752
123	20240709	171600	3658031990	9760	9760	9760	9760	0
124	20240709	171500	3658031990	9760	9760	9760	9760	0
125	20240709	171400	3658031990	9760	9760	9760	9760	0
126	20240709	171300	3658031990	9760	9760	9760	9760	0
127	20240709	171200	3658031990	9760	9760	9760	9760	0
128	20240709	171100	3658031990	9760	9760	9760	9760	0
129	20240709	171000	3658031990	9760	9760	9760	9760	0
130	20240709	170900	3658031990	9760	9760	9760	9760	0
131	20240709	170800	3658031990	9760	9760	9760	9760	0
132	20240709	170700	3658031990	9760	9760	9760	9760	0
133	20240709	170600	3658031990	9760	9760	9760	9760	0
134	20240709	170500	3658031990	9760	9760	9760	9760	0
135	20240709	170400	3658031990	9760	9760	9760	9760	0
136	20240709	170300	3658031990	9760	9760	9760	9760	0
137	20240709	170200	3658031990	9760	9760	9760	9760	0
138	20240709	170100	3658031990	9760	9760	9760	9760	0
139	20240709	170000	3658031990	9760	9760	9760	9760	0
140	20240709	165900	3658031990	9760	9760	9760	9760	0
141	20240709	165800	3658031990	9760	9760	9760	9760	0
142	20240709	165700	3658031990	9760	9760	9760	9760	0
143	20240709	165600	3658031990	9760	9760	9760	9760	0
144	20240709	165500	3658031990	9760	9760	9760	9760	0
145	20240709	165400	3658031990	9760	9760	9760	9760	0
146	20240709	165300	3658031990	9760	9760	9760	9760	0
147	20240709	165200	3658031990	9760	9760	9760	9760	0
148	20240709	165100	3658031990	9760	9760	9760	9760	0
149	20240709	165000	3658031990	9760	9760	9760	9760	0
150	20240709	164900	3658031990	9760	9760	9760	9760	0
151	20240709	164800	3658031990	9760	9760	9760	9760	0
152	20240709	164700	3658031990	9760	9760	9760	9760	4752
153	20240709	164600	3658031990	9760	9760	9760	9760	0
154	20240709	164500	3658031990	9760	9760	9760	9760	0
155	20240709	164400	3658031990	9760	9760	9760	9760	0
156	20240709	164300	3658031990	9760	9760	9760	9760	0
157	20240709	164200	3658031990	9760	9760	9760	9760	0
158	20240709	164100	3658031990	9760	9760	9760	9760	0
159	20240709	164000	3658031990	9760	9760	9760	9760	0
160	20240709	163900	3658031990	9760	9760	9760	9760	0
161	20240709	163800	3658031990	9760	9760	9760	9760	0
162	20240709	163700	3658031990	9760	9760	9760	9760	0
163	20240709	163600	3658031990	9760	9760	9760	9760	0
164	20240709	163500	3658031990	9760	9760	9760	9760	0
165	20240709	163400	3658031990	9760	9760	9760	9760	0
166	20240709	163300	3658031990	9760	9760	9760	9760	0
167	20240709	163200	3658031990	9760	9760	9760	9760	0
168	20240709	163100	3658031990	9760	9760	9760	9760	0
169	20240709	163000	3658031990	9760	9760	9760	9760	0
170	20240709	162900	3658031990	9760	9760	9760	9760	0
171	20240709	162800	3658031990	9760	9760	9760	9760	0
172	20240709	162700	3658031990	9760	9760	9760	9760	0
173	20240709	162600	3658031990	9760	9760	9760	9760	0
174	20240709	162500	3658031990	9760	9760	9760	9760	0
175	20240709	162400	3658031990	9760	9760	9760	9760	0
176	20240709	162300	3658031990	9760	9760	9760	9760	0
177	20240709	162200	3658031990	9760	9760	9760	9760	0
178	20240709	162100	3658031990	9760	9760	9760	9760	0
179	20240709	162000	3658031990	9760	9760	9760	9760	0
180	20240709	161900	3658031990	9760	9760	9760	9760	0
181	20240709	161800	3658031990	9760	9760	9760	9760	0
182	20240709	161700	3658031990	9760	9760	9760	9760	4752
183	20240709	161600	3658031990	9760	9760	9760	9760	0
184	20240709	161500	3658031990	9760	9760	9760	9760	0
185	20240709	161400	3658031990	9760	9760	9760	9760	0
186	20240709	161300	3658031990	9760	9760	9760	9760	0
187	20240709	161200	3658031990	9760	9760	9760	9760	0
188	20240709	161100	3658031990	9760	9760	9760	9760	0
189	20240709	161000	3658031990	9760	9760	9760	9760	0
190	20240709	160900	3658031990	9760	9760	9760	9760	0
191	20240709	160800	3658031990	9760	9760	9760	9760	0
192	20240709	160700	3658031990	9760	9760	9760	9760	0
193	20240709	160600	3658031990	9760	9760	9760	9760	0
194	20240709	160500	3658031990	9760	9760	9760	9760	0
195	20240709	160400	3658031990	9760	9760	9760	9760	0
196	20240709	160300	3658031990	9760	9760	9760	9760	0
197	20240709	160200	3658031990	9760	9760	9760	9760	0
198	20240709	160100	3658031990	9760	9760	9760	9760	0
199	20240709	160000	3658031990	9760	9760	9760	9760	0
200	20240709	155900	3658031990	9760	9760	9760	9760	0
201	20240709	155800	3658031990	9760	9760	9760	9760	0
202	20240709	155700	3658031990	9760	9760	9760	9760	0
203	20240709	155600	3658031990	9760	9760	9760	9760	0
204	20240709	155500	3658031990	9760	9760	9760	9760	0
205	20240709	155400	3658031990	9760	9760	9760	9760	0
206	20240709	155300	3658031990	9760	9760	9760	9760	0
207	20240709	155200	3658031990	9760	9760	9760	9760	0
208	20240709	155100	3658031990	9760	9760	9760	9760	0
209	20240709	155000	3658031990	9760	9760	9760	9760	0
210	20240709	154900	3658031990	9760	9760	9760	9760	0
211	20240709	154800	3658031990	9760	9760	9760	9760	0
212	20240709	154700	3658031990	9760	9760	9760	9760	4752
213	20240709	154600	3658031990	9760	9760	9760	9760	0
214	20240709	154500	3658031990	9760	9760	9760	9760	0
215	20240709	154400	3658031990	9760	9760	9760	9760	0
216	20240709	154300	3658031990	9760	9760	9760	9760	0
217	20240709	154200	3658031990	9760	9760	9760	9760	0
218	20240709	154100	3658031990	9760	9760	9760	9760	0
219	20240709	154000	3658031990	9760	9760	9760	9760	0
220	20240709	153900	3658031990	9760	9760	9760	9760	0
221	20240709	153800	3658031990	9760	9760	9760	9760	0
222	20240709	153700	3658031990	9760	9760	9760	9760	0
223	20240709	153600	3658031990	9760	9760	9760	9760	0
224	20240709	153500	3658031990	9760	9760	9760	9760	0
225	20240709	153400	3658031990	9760	9760	9760	9760	0
226	20240709	153300	3658031990	9760	9760	9760	9760	0
227	20240709	153200	3658031990	9760	9760	9760	9760	0
228	20240709	153100	3658031990	9760	9760	9760	9760	0
229	20240709	153000	3658031990	9760	9760	9760	9760	4752
230	20240709	152900	3611652470	9790	9790	9790	9790	0
231	20240709	152800	3611652470	9790	9790	9790	9790	0
232	20240709	152700	3611652470	9790	9790	9790	9790	0
233	20240709	152600	3611652470	9790	9790	9790	9790	0
234	20240709	152500	3611652470	9790	9790	9790	9790	0
235	20240709	152400	3611652470	9790	9790	9790	9790	0
236	20240709	152300	3611652470	9790	9790	9790	9790	0
237	20240709	152200	3611652470	9790	9790	9790	9790	0
238	20240709	152100	3611652470	9790	9790	9790	9790	0
239	20240709	152000	3611652470	9790	9790	9790	9790	0
240	20240709	151900	3611652470	9790	9790	9790	9760	978
241	20240709	151800	3602092660	9790	9780	9790	9770	876
242	20240709	151700	3593521870	9780	9780	9780	9770	630
243	20240709	151600	3587363260	9780	9780	9780	9770	1160
244	20240709	151500	3576019220	9780	9770	9780	9760	225
245	20240709	151400	3573820340	9780	9780	9780	9750	1235
246	20240709	151300	3561767650	9770	9760	9780	9750	452
247	20240709	151200	3557355820	9760	9770	9770	9760	426
248	20240709	151100	3553197880	9770	9750	9780	9750	9947
249	20240709	151000	3456164630	9760	9750	9760	9750	123
250	20240709	150900	3454964240	9760	9760	9760	9750	234
251	20240709	150800	3452681440	9760	9760	9760	9750	395
252	20240709	150700	3448829320	9760	9750	9760	9750	735
253	20240709	150600	3441655850	9760	9770	9770	9760	4463
254	20240709	150500	3398096950	9760	9770	9770	9760	540
255	20240709	150400	3392826180	9760	9780	9780	9760	2646
256	20240709	150300	3366972960	9780	9770	9780	9770	39
257	20240709	150200	3366591740	9780	9780	9780	9770	587
258	20240709	150100	3360856020	9770	9770	9780	9770	1319
259	20240709	150000	3347969250	9770	9770	9770	9760	81
260	20240709	145900	3347177920	9770	9760	9770	9760	1577
261	20240709	145800	3331772660	9760	9760	9770	9760	239
262	20240709	145700	3329439890	9760	9770	9770	9760	525
263	20240709	145600	3324311570	9770	9760	9770	9760	141
264	20240709	145500	3322934850	9760	9760	9770	9760	534
265	20240709	145400	3317722730	9770	9760	9770	9750	718
266	20240709	145300	3310715010	9760	9770	9770	9750	373
267	20240709	145200	3307074550	9760	9770	9770	9750	2217
268	20240709	145100	3285447940	9780	9790	9790	9760	7820
269	20240709	145000	3209103570	9790	9790	9790	9780	226
270	20240709	144900	3206893210	9790	9780	9790	9780	1019
271	20240709	144800	3196917230	9780	9780	9790	9780	173
272	20240709	144700	3195225090	9780	9780	9790	9780	946
273	20240709	144600	3185972560	9780	9780	9780	9780	92
274	20240709	144500	3185072800	9790	9780	9790	9780	511
275	20240709	144400	3180075110	9780	9770	9790	9770	339
276	20240709	144300	3176759550	9770	9780	9790	9770	12338
277	20240709	144200	3056155490	9780	9780	9780	9780	4
278	20240709	144100	3056116370	9790	9780	9790	9780	42
279	20240709	144000	3055705310	9790	9780	9790	9780	489
280	20240709	143900	3050922690	9780	9780	9780	9770	2874
281	20240709	143800	3022815500	9780	9790	9790	9780	830
282	20240709	143700	3014689860	9790	9780	9790	9780	133
283	20240709	143600	3013388620	9790	9800	9810	9780	6687
284	20240709	143500	2947952810	9800	9800	9810	9800	217
285	20240709	143400	2945826130	9810	9810	9810	9800	59
286	20240709	143300	2945247830	9800	9810	9810	9800	79
287	20240709	143200	2944473490	9800	9800	9810	9800	779
288	20240709	143100	2936839270	9800	9800	9800	9800	321
289	20240709	143000	2933693470	9800	9800	9800	9800	223
290	20240709	142900	2931508070	9800	9810	9810	9800	375
291	20240709	142800	2927833010	9810	9800	9810	9800	617
292	20240709	142700	2921786260	9810	9820	9820	9810	533
293	20240709	142600	2916557420	9820	9820	9820	9820	8
294	20240709	142500	2916478860	9820	9820	9820	9820	26
295	20240709	142400	2916223540	9820	9820	9820	9810	104
296	20240709	142300	2915202760	9820	9810	9820	9810	12
297	20240709	142200	2915084940	9810	9810	9810	9810	394
298	20240709	142100	2911219800	9810	9800	9810	9790	1691
299	20240709	142000	2894646080	9800	9790	9800	9790	659
300	20240709	141900	2888188060	9800	9790	9800	9790	700
301	20240709	141800	2881329560	9800	9800	9800	9800	122
302	20240709	141700	2880133960	9790	9800	9800	9790	93
303	20240709	141600	2879223410	9800	9800	9800	9800	3
304	20240709	141500	2879194010	9800	9790	9800	9790	120
305	20240709	141400	2878018380	9790	9790	9790	9780	329
306	20240709	141300	2874799480	9790	9790	9790	9790	57
307	20240709	141200	2874241450	9790	9790	9790	9780	151
308	20240709	141100	2872764630	9780	9790	9790	9780	987
309	20240709	141000	2863107100	9790	9790	9790	9790	48
310	20240709	140900	2862637180	9780	9790	9790	9780	98
311	20240709	140800	2861677790	9790	9790	9800	9790	1137
312	20240709	140700	2850546540	9800	9800	9800	9800	14
313	20240709	140600	2850409340	9800	9800	9800	9800	35
314	20240709	140500	2850066340	9800	9820	9820	9800	4158
315	20240709	140400	2809294900	9820	9810	9820	9810	105
316	20240709	140300	2808263850	9820	9820	9820	9820	62
317	20240709	140200	2807655010	9800	9810	9820	9790	4405
318	20240709	140100	2764482520	9820	9820	9820	9820	2
319	20240709	140000	2764462880	9810	9820	9820	9810	101
320	20240709	135900	2763471930	9820	9820	9820	9820	68
321	20240709	135800	2762804170	9820	9820	9820	9810	94
322	20240709	135700	2761881790	9820	9820	9820	9810	355
323	20240709	135600	2758399200	9820	9820	9820	9820	14
324	20240709	135500	2758261720	9820	9810	9820	9810	1230
325	20240709	135400	2746193130	9820	9820	9820	9810	332
326	20240709	135300	2742936100	9810	9830	9830	9810	3030
327	20240709	135200	2713175710	9830	9840	9840	9830	219
328	20240709	135100	2711022750	9830	9840	9840	9830	322
329	20240709	135000	2707857270	9840	9840	9840	9840	25
330	20240709	134900	2707611270	9840	9840	9840	9840	102
331	20240709	134800	2706607590	9840	9840	9840	9830	119
332	20240709	134700	2705437630	9840	9840	9840	9840	21
333	20240709	134600	2705230990	9840	9840	9840	9840	12
334	20240709	134500	2705112910	9840	9840	9840	9840	114
335	20240709	134400	2703991150	9840	9830	9840	9830	239
336	20240709	134300	2701641590	9830	9830	9830	9820	291
337	20240709	134200	2698781090	9830	9830	9830	9830	1079
338	20240709	134100	2688174520	9830	9830	9830	9830	15
339	20240709	134000	2688027070	9830	9830	9830	9830	126
340	20240709	133900	2686788490	9830	9830	9830	9820	669
341	20240709	133800	2680212230	9830	9830	9840	9830	609
342	20240709	133700	2674225670	9830	9830	9840	9830	1099
343	20240709	133600	2663422350	9830	9830	9830	9830	13
344	20240709	133500	2663294560	9820	9830	9830	9820	141
345	20240709	133400	2661909840	9830	9820	9830	9820	152
346	20240709	133300	2660417190	9830	9830	9830	9820	328
347	20240709	133200	2657194990	9830	9830	9830	9830	8
348	20240709	133100	2657116350	9830	9820	9830	9820	82
349	20240709	133000	2656311010	9830	9830	9830	9830	37
350	20240709	132900	2655947300	9830	9830	9830	9830	20
351	20240709	132800	2655750700	9820	9820	9830	9820	15
352	20240709	132700	2655603380	9820	9830	9830	9820	45
353	20240709	132600	2655161400	9830	9830	9830	9830	21
354	20240709	132500	2654954970	9830	9830	9830	9830	778
355	20240709	132400	2647307230	9830	9830	9830	9830	32
356	20240709	132300	2646992670	9830	9830	9830	9830	109
357	20240709	132200	2645921200	9830	9830	9830	9830	19
358	20240709	132100	2645734430	9830	9830	9830	9830	26
359	20240709	132000	2645478850	9830	9830	9830	9830	27
360	20240709	131900	2645213440	9830	9840	9840	9830	32
361	20240709	131800	2644898740	9840	9830	9840	9820	2160
362	20240709	131700	2623666890	9830	9830	9830	9830	12
363	20240709	131600	2623548930	9830	9840	9840	9830	3020
364	20240709	131500	2593862050	9840	9840	9840	9840	39
365	20240709	131400	2593478290	9840	9840	9840	9840	19
366	20240709	131300	2593291330	9840	9840	9840	9840	10
367	20240709	131200	2593192930	9840	9840	9840	9840	8
368	20240709	131100	2593114210	9840	9850	9850	9840	3834
369	20240709	131000	2555387600	9850	9850	9850	9840	2612
370	20240709	130900	2529685230	9850	9850	9850	9850	40
371	20240709	130800	2529291230	9850	9850	9850	9850	7
372	20240709	130700	2529222280	9850	9840	9850	9830	3991
373	20240709	130600	2489950690	9840	9840	9840	9830	1083
374	20240709	130500	2479304680	9830	9840	9840	9830	28
375	20240709	130400	2479029320	9840	9840	9840	9840	72
376	20240709	130300	2478320840	9840	9830	9840	9830	518
377	20240709	130200	2473227770	9830	9830	9830	9830	705
378	20240709	130100	2466297620	9830	9830	9830	9830	9
379	20240709	130000	2466209150	9830	9830	9830	9820	406
380	20240709	125900	2462221860	9820	9830	9830	9820	8
381	20240709	125800	2462143230	9830	9830	9830	9830	2
382	20240709	125700	2462123570	9820	9820	9830	9820	904
383	20240709	125600	2453245690	9830	9840	9840	9830	276
384	20240709	125500	2450532560	9840	9840	9840	9830	110
385	20240709	125400	2449451160	9840	9840	9840	9840	0
386	20240709	125300	2449451160	9840	9830	9840	9830	848
387	20240709	125200	2441113820	9830	9830	9830	9830	27
388	20240709	125100	2440848410	9830	9830	9830	9830	2
389	20240709	125000	2440828750	9830	9820	9830	9820	18
390	20240709	124900	2440651820	9830	9840	9840	9830	576
391	20240709	124800	2434989610	9840	9830	9840	9830	1028
392	20240709	124700	2424884240	9830	9840	9840	9820	1554
393	20240709	124600	2409616970	9840	9840	9840	9830	166
394	20240709	124500	2407985110	9840	9840	9840	9840	130
395	20240709	124400	2406705910	9840	9830	9840	9830	472
396	20240709	124300	2402066070	9820	9820	9820	9820	2
397	20240709	124200	2402046430	9820	9830	9830	9820	87
398	20240709	124100	2401191950	9830	9830	9830	9830	542
399	20240709	124000	2395864090	9830	9820	9830	9820	89
400	20240709	123900	2394989520	9820	9830	9830	9820	1114
401	20240709	123800	2384049070	9830	9830	9830	9830	285
402	20240709	123700	2381247520	9830	9830	9830	9820	93
403	20240709	123600	2380333740	9830	9830	9830	9830	260
404	20240709	123500	2377777940	9830	9830	9830	9830	176
405	20240709	123400	2376047860	9830	9820	9830	9820	104
406	20240709	123300	2375025840	9830	9830	9830	9830	21
407	20240709	123200	2374819410	9830	9830	9830	9820	212
408	20240709	123100	2372737450	9820	9830	9830	9820	106
409	20240709	123000	2371696510	9830	9830	9840	9830	1101
410	20240709	122900	2360873450	9840	9840	9840	9840	17
411	20240709	122800	2360706170	9830	9850	9850	9830	1988
412	20240709	122700	2341144160	9850	9850	9850	9850	17
413	20240709	122600	2340976710	9850	9850	9850	9850	60
414	20240709	122500	2340385710	9840	9850	9850	9840	761
415	20240709	122400	2332889880	9850	9850	9850	9850	1
416	20240709	122300	2332880030	9850	9850	9850	9850	22
417	20240709	122200	2332663330	9850	9850	9850	9850	673
418	20240709	122100	2326034280	9850	9840	9850	9840	48
419	20240709	122000	2325561490	9850	9850	9850	9850	37
420	20240709	121900	2325197040	9850	9850	9850	9850	25
421	20240709	121800	2324950790	9850	9840	9850	9840	61
422	20240709	121700	2324350440	9840	9850	9850	9840	9
423	20240709	121600	2324261800	9850	9850	9850	9850	3
424	20240709	121500	2324232250	9850	9850	9850	9850	33
425	20240709	121400	2323907200	9840	9840	9850	9840	194
426	20240709	121300	2321998200	9840	9840	9850	9840	12
427	20240709	121200	2321880040	9850	9850	9850	9840	38
428	20240709	121100	2321505970	9850	9850	9850	9840	620
429	20240709	121000	2315403970	9850	9850	9850	9850	16
430	20240709	120900	2315246370	9850	9850	9850	9850	8
431	20240709	120800	2315167570	9850	9850	9850	9850	28
432	20240709	120700	2314891770	9850	9850	9850	9840	71
433	20240709	120600	2314192840	9840	9850	9850	9840	78
434	20240709	120500	2313425140	9850	9850	9850	9850	202
435	20240709	120400	2311435440	9850	9850	9850	9840	133
436	20240709	120300	2310125520	9850	9850	9850	9850	22
437	20240709	120200	2309908820	9850	9850	9850	9850	4
438	20240709	120100	2309869420	9850	9850	9850	9850	22
439	20240709	120000	2309652720	9850	9840	9850	9830	425
440	20240709	115900	2305473740	9850	9830	9850	9830	61
441	20240709	115800	2304873900	9830	9850	9850	9830	508
442	20240709	115700	2299879130	9850	9850	9850	9840	1188
443	20240709	115600	2288188960	9850	9850	9860	9840	419
444	20240709	115500	2284065180	9850	9850	9860	9850	2107
445	20240709	115400	2263310950	9860	9860	9860	9860	118
446	20240709	115300	2262147470	9860	9850	9860	9850	1591
447	20240709	115200	2246476110	9850	9840	9850	9840	1078
448	20240709	115100	2235868490	9840	9840	9840	9840	49
449	20240709	115000	2235386330	9840	9840	9840	9840	43
450	20240709	114900	2234963210	9840	9840	9840	9840	25
451	20240709	114800	2234717210	9830	9840	9840	9830	275
452	20240709	114700	2232011780	9840	9840	9840	9840	0
453	20240709	114600	2232011780	9840	9840	9840	9840	31
454	20240709	114500	2231706740	9840	9840	9840	9840	14
455	20240709	114400	2231568980	9840	9840	9840	9840	10
456	20240709	114300	2231470580	9840	9840	9840	9840	6
457	20240709	114200	2231411540	9840	9840	9840	9830	580
458	20240709	114100	2225704700	9840	9830	9840	9830	127
459	20240709	114000	2224456190	9830	9820	9830	9820	139
460	20240709	113900	2223089870	9830	9840	9840	9830	784
461	20240709	113800	2215383140	9840	9830	9840	9830	48
462	20240709	113700	2214910890	9840	9830	9840	9820	794
463	20240709	113600	2207105970	9820	9830	9830	9820	1948
464	20240709	113500	2187958830	9830	9820	9830	9820	533
465	20240709	113400	2182724740	9820	9820	9820	9820	39
466	20240709	113300	2182341760	9820	9830	9830	9820	177
467	20240709	113200	2180603610	9830	9830	9830	9830	7
468	20240709	113100	2180534800	9810	9820	9820	9810	2680
469	20240709	113000	2154242170	9810	9820	9820	9810	1160
470	20240709	112900	2142851020	9820	9820	9820	9820	39
471	20240709	112800	2142468040	9820	9820	9820	9820	395
472	20240709	112700	2138589140	9820	9820	9820	9820	230
473	20240709	112600	2136330540	9820	9800	9820	9800	416
474	20240709	112500	2132249930	9800	9800	9800	9800	500
475	20240709	112400	2127349930	9810	9800	9810	9800	102
476	20240709	112300	2126350310	9810	9800	9810	9800	614
477	20240709	112200	2120332860	9810	9810	9810	9800	601
478	20240709	112100	2114442730	9810	9820	9820	9810	842
479	20240709	112000	2106181540	9810	9820	9820	9810	168
480	20240709	111900	2104532830	9820	9820	9820	9810	63
481	20240709	111800	2103914250	9820	9820	9820	9820	132
482	20240709	111700	2102618010	9820	9810	9820	9810	1856
483	20240709	111600	2084410450	9810	9810	9810	9800	490
484	20240709	111500	2079608050	9800	9800	9800	9790	1146
485	20240709	111400	2068377260	9800	9800	9800	9800	236
486	20240709	111300	2066064460	9800	9800	9800	9790	470
487	20240709	111200	2061462860	9800	9800	9800	9800	181
488	20240709	111100	2059689060	9800	9790	9800	9790	154
489	20240709	111000	2058179870	9800	9800	9810	9800	1293
490	20240709	110900	2045508170	9810	9810	9810	9800	880
491	20240709	110800	2036883770	9810	9800	9810	9800	57
492	20240709	110700	2036324650	9800	9800	9810	9800	486
493	20240709	110600	2031561710	9800	9810	9810	9800	274
494	20240709	110500	2028874870	9810	9820	9820	9810	2008
495	20240709	110400	2009175850	9820	9820	9820	9810	831
496	20240709	110300	2001023280	9820	9820	9820	9820	71
497	20240709	110200	2000326060	9820	9830	9830	9820	1148
498	20240709	110100	1989052650	9830	9830	9830	9820	253
499	20240709	110000	1986567660	9830	9830	9830	9830	58
500	20240709	105900	1985997520	9830	9830	9830	9830	107
501	20240709	105800	1984945710	9830	9820	9830	9820	640
502	20240709	105700	1978660880	9830	9830	9830	9820	377
503	20240709	105600	1974956450	9830	9830	9830	9830	51
504	20240709	105500	1974455120	9830	9830	9840	9820	19
505	20240709	105400	1974268340	9840	9830	9840	9820	266
506	20240709	105300	1971651660	9830	9790	9830	9790	747
507	20240709	105200	1964320090	9790	9780	9790	9780	946
508	20240709	105100	1955067790	9780	9780	9780	9780	209
509	20240709	105000	1953023770	9780	9780	9790	9770	611
510	20240709	104900	1947049610	9770	9790	9790	9770	4788
511	20240709	104800	1900250270	9780	9790	9790	9780	548
512	20240709	104700	1894887330	9790	9790	9790	9780	256
513	20240709	104600	1892382090	9790	9780	9790	9770	2623
514	20240709	104500	1866717370	9780	9790	9790	9780	2516
515	20240709	104400	1842099950	9790	9800	9800	9790	1582
516	20240709	104300	1826606790	9790	9800	9820	9790	963
517	20240709	104200	1817169890	9800	9810	9820	9800	6362
518	20240709	104100	1754808430	9810	9820	9820	9810	840
519	20240709	104000	1746560630	9830	9840	9840	9820	2615
520	20240709	103900	1720874750	9830	9840	9840	9830	552
521	20240709	103800	1715448070	9840	9840	9840	9830	18
522	20240709	103700	1715270960	9830	9840	9840	9830	1269
523	20240709	103600	1702795510	9840	9840	9850	9840	569
524	20240709	103500	1697196360	9840	9850	9850	9840	43
525	20240709	103400	1696772830	9850	9840	9850	9840	135
526	20240709	103300	1695444410	9840	9850	9850	9840	158
527	20240709	103200	1693889110	9840	9850	9850	9840	704
528	20240709	103100	1686961590	9850	9850	9850	9840	210
529	20240709	103000	1684894320	9850	9850	9850	9850	14
530	20240709	102900	1684756420	9850	9850	9850	9840	572
531	20240709	102800	1679127150	9850	9860	9860	9850	80
532	20240709	102700	1678338980	9860	9860	9860	9850	1597
533	20240709	102600	1662607470	9860	9850	9860	9850	57
534	20240709	102500	1662045990	9870	9870	9870	9870	4
535	20240709	102400	1662006510	9860	9860	9870	9850	335
536	20240709	102300	1658703420	9860	9850	9860	9850	524
537	20240709	102200	1653536960	9860	9860	9860	9860	57
538	20240709	102100	1652974940	9860	9850	9860	9850	653
539	20240709	102000	1646539390	9850	9850	9850	9850	82
540	20240709	101900	1645731690	9840	9840	9840	9840	58
541	20240709	101800	1645160970	9850	9840	9850	9840	3543
542	20240709	101700	1610268840	9830	9850	9850	9830	3014
543	20240709	101600	1580635890	9850	9850	9850	9840	424
544	20240709	101500	1576463400	9840	9850	9850	9840	241
545	20240709	101400	1574089950	9850	9850	9850	9840	126
546	20240709	101300	1572850000	9840	9840	9840	9840	1417
547	20240709	101200	1558906720	9840	9850	9850	9830	385
548	20240709	101100	1555120310	9830	9840	9840	9830	182
549	20240709	101000	1553330490	9830	9830	9840	9830	2251
550	20240709	100900	1531187750	9840	9840	9840	9830	576
551	20240709	100800	1525523910	9840	9840	9840	9830	1097
552	20240709	100700	1514735680	9840	9840	9840	9830	64
553	20240709	100600	1514105930	9830	9840	9850	9830	2072
554	20240709	100500	1493730030	9850	9850	9850	9840	164
555	20240709	100400	1492115990	9850	9850	9850	9840	1005
556	20240709	100300	1482226680	9850	9840	9850	9840	566
557	20240709	100200	1476657140	9850	9850	9850	9840	322
558	20240709	100100	1473486450	9850	9840	9850	9840	94
559	20240709	100000	1472560850	9850	9850	9850	9840	121
560	20240709	095900	1471369050	9850	9850	9850	9840	270
561	20240709	095800	1468711940	9850	9830	9850	9830	1891
562	20240709	095700	1450091870	9840	9840	9850	9840	3549
563	20240709	095600	1415169620	9840	9870	9870	9840	2271
564	20240709	095500	1392800140	9850	9850	9860	9850	15
565	20240709	095400	1392652300	9850	9860	9860	9850	1577
566	20240709	095300	1377103440	9860	9850	9860	9850	278
567	20240709	095200	1374364900	9850	9850	9850	9850	2681
568	20240709	095100	1347957050	9850	9870	9870	9840	523
569	20240709	095000	1342806760	9870	9880	9880	9840	10541
570	20240709	094900	1238971750	9860	9870	9880	9850	2874
571	20240709	094800	1210641230	9870	9870	9870	9850	7182
572	20240709	094700	1139849290	9880	9890	9890	9870	1202
573	20240709	094600	1127984330	9870	9880	9890	9870	1534
574	20240709	094500	1112838830	9880	9890	9890	9880	958
575	20240709	094400	1103373630	9890	9870	9890	9870	1353
576	20240709	094300	1090005820	9870	9870	9880	9870	248
577	20240709	094200	1087556930	9880	9890	9890	9870	4552
578	20240709	094100	1042552900	9900	9900	9910	9890	12310
579	20240709	094000	920683560	9910	9910	9920	9900	2163
580	20240709	093900	899248010	9910	9910	9920	9910	799
581	20240709	093800	891326390	9920	9930	9930	9920	1369
582	20240709	093700	877738690	9930	9910	9930	9900	1393
583	20240709	093600	863929270	9910	9910	9910	9900	1472
584	20240709	093500	849341820	9910	9910	9920	9900	1386
585	20240709	093400	835608820	9920	9910	9920	9900	2771
586	20240709	093300	808155280	9910	9930	9930	9900	4580
587	20240709	093200	762742940	9930	9930	9940	9930	1232
588	20240709	093100	750506920	9930	9940	9940	9930	568
589	20240709	093000	744863170	9940	9950	9950	9940	6301
590	20240709	092900	682185270	9950	9940	9950	9930	2665
591	20240709	092800	655692390	9930	9930	9940	9920	1485
592	20240709	092700	640943760	9920	9920	9930	9920	2432
593	20240709	092600	616801960	9920	9920	9920	9910	1899
594	20240709	092500	597970440	9910	9910	9920	9900	884
595	20240709	092400	589209490	9910	9910	9910	9900	3915
596	20240709	092300	550413220	9910	9900	9910	9900	945
597	20240709	092200	541050770	9900	9900	9900	9890	2829
598	20240709	092100	513044030	9900	9890	9900	9890	1515
599	20240709	092000	498054580	9900	9890	9900	9890	845
600	20240709	091900	489691910	9890	9880	9890	9880	3000
601	20240709	091800	460026990	9880	9890	9890	9870	1325
602	20240709	091700	446936460	9890	9890	9890	9880	619
603	20240709	091600	440814580	9870	9880	9890	9870	748
604	20240709	091500	433425910	9890	9900	9900	9880	4274
605	20240709	091400	391194060	9900	9890	9900	9880	1617
606	20240709	091300	375187600	9890	9880	9900	9860	2904
607	20240709	091200	346472150	9880	9880	9880	9860	5562
608	20240709	091100	291579030	9850	9870	9870	9850	1611
609	20240709	091000	275690150	9860	9870	9880	9860	305
610	20240709	090900	272678790	9870	9870	9880	9860	2698
611	20240709	090800	246040940	9880	9870	9880	9870	341
612	20240709	090700	242673870	9880	9870	9880	9870	735
613	20240709	090600	235418410	9870	9880	9880	9870	1999
614	20240709	090500	215672690	9880	9870	9880	9870	4042
615	20240709	090400	175739660	9870	9880	9900	9870	4341
616	20240709	090300	132819240	9890	9870	9890	9860	4936
617	20240709	090200	84057520	9860	9860	9880	9860	3274
618	20240709	090100	51758180	9870	9850	9870	9850	681
619	20240709	090000	45039850	9850	9840	9860	9840	4576