KissMeData/034120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192000	775841120	16970	16970	16970	16970	1318
3	20240709	191900	775841120	16970	16970	16970	16970	0
4	20240709	191800	775841120	16970	16970	16970	16970	0
5	20240709	191700	775841120	16970	16970	16970	16970	0
6	20240709	191600	775841120	16970	16970	16970	16970	0
7	20240709	191500	775841120	16970	16970	16970	16970	0
8	20240709	191400	775841120	16970	16970	16970	16970	0
9	20240709	191300	775841120	16970	16970	16970	16970	0
10	20240709	191200	775841120	16970	16970	16970	16970	0
11	20240709	191100	775841120	16970	16970	16970	16970	0
12	20240709	191000	775841120	16970	16970	16970	16970	0
13	20240709	190900	775841120	16970	16970	16970	16970	0
14	20240709	190800	775841120	16970	16970	16970	16970	0
15	20240709	190700	775841120	16970	16970	16970	16970	0
16	20240709	190600	775841120	16970	16970	16970	16970	0
17	20240709	190500	775841120	16970	16970	16970	16970	0
18	20240709	190400	775841120	16970	16970	16970	16970	0
19	20240709	190300	775841120	16970	16970	16970	16970	0
20	20240709	190200	775841120	16970	16970	16970	16970	0
21	20240709	190100	775841120	16970	16970	16970	16970	0
22	20240709	190000	775841120	16970	16970	16970	16970	0
23	20240709	185900	775841120	16970	16970	16970	16970	0
24	20240709	185800	775841120	16970	16970	16970	16970	0
25	20240709	185700	775841120	16970	16970	16970	16970	0
26	20240709	185600	775841120	16970	16970	16970	16970	0
27	20240709	185500	775841120	16970	16970	16970	16970	0
28	20240709	185400	775841120	16970	16970	16970	16970	0
29	20240709	185300	775841120	16970	16970	16970	16970	0
30	20240709	185200	775841120	16970	16970	16970	16970	0
31	20240709	185100	775841120	16970	16970	16970	16970	0
32	20240709	185000	775841120	16970	16970	16970	16970	1318
33	20240709	184900	775841120	16970	16970	16970	16970	0
34	20240709	184800	775841120	16970	16970	16970	16970	0
35	20240709	184700	775841120	16970	16970	16970	16970	0
36	20240709	184600	775841120	16970	16970	16970	16970	0
37	20240709	184500	775841120	16970	16970	16970	16970	0
38	20240709	184400	775841120	16970	16970	16970	16970	0
39	20240709	184300	775841120	16970	16970	16970	16970	0
40	20240709	184200	775841120	16970	16970	16970	16970	0
41	20240709	184100	775841120	16970	16970	16970	16970	0
42	20240709	184000	775841120	16970	16970	16970	16970	0
43	20240709	183900	775841120	16970	16970	16970	16970	0
44	20240709	183800	775841120	16970	16970	16970	16970	0
45	20240709	183700	775841120	16970	16970	16970	16970	0
46	20240709	183600	775841120	16970	16970	16970	16970	0
47	20240709	183500	775841120	16970	16970	16970	16970	0
48	20240709	183400	775841120	16970	16970	16970	16970	0
49	20240709	183300	775841120	16970	16970	16970	16970	0
50	20240709	183200	775841120	16970	16970	16970	16970	0
51	20240709	183100	775841120	16970	16970	16970	16970	0
52	20240709	183000	775841120	16970	16970	16970	16970	0
53	20240709	182900	775841120	16970	16970	16970	16970	0
54	20240709	182800	775841120	16970	16970	16970	16970	0
55	20240709	182700	775841120	16970	16970	16970	16970	0
56	20240709	182600	775841120	16970	16970	16970	16970	0
57	20240709	182500	775841120	16970	16970	16970	16970	0
58	20240709	182400	775841120	16970	16970	16970	16970	0
59	20240709	182300	775841120	16970	16970	16970	16970	0
60	20240709	182200	775841120	16970	16970	16970	16970	0
61	20240709	182100	775841120	16970	16970	16970	16970	0
62	20240709	182000	775841120	16970	16970	16970	16970	1318
63	20240709	181900	775841120	16970	16970	16970	16970	0
64	20240709	181800	775841120	16970	16970	16970	16970	0
65	20240709	181700	775841120	16970	16970	16970	16970	0
66	20240709	181600	775841120	16970	16970	16970	16970	0
67	20240709	181500	775841120	16970	16970	16970	16970	0
68	20240709	181400	775841120	16970	16970	16970	16970	0
69	20240709	181300	775841120	16970	16970	16970	16970	0
70	20240709	181200	775841120	16970	16970	16970	16970	0
71	20240709	181100	775841120	16970	16970	16970	16970	0
72	20240709	181000	775841120	16970	16970	16970	16970	0
73	20240709	180900	775841120	16970	16970	16970	16970	0
74	20240709	180800	775841120	16970	16970	16970	16970	0
75	20240709	180700	775841120	16970	16970	16970	16970	0
76	20240709	180600	775841120	16970	16970	16970	16970	0
77	20240709	180500	775841120	16970	16970	16970	16970	0
78	20240709	180400	775841120	16970	16970	16970	16970	0
79	20240709	180300	775841120	16970	16970	16970	16970	0
80	20240709	180200	775841120	16970	16970	16970	16970	0
81	20240709	180100	775841120	16970	16970	16970	16970	0
82	20240709	180000	775841120	16970	16970	16970	16970	0
83	20240709	175900	775841120	16970	16970	16970	16970	0
84	20240709	175800	775841120	16970	16970	16970	16970	0
85	20240709	175700	775841120	16970	16970	16970	16970	0
86	20240709	175600	775841120	16970	16970	16970	16970	0
87	20240709	175500	775841120	16970	16970	16970	16970	0
88	20240709	175400	775841120	16970	16970	16970	16970	0
89	20240709	175300	775841120	16970	16970	16970	16970	0
90	20240709	175200	775841120	16970	16970	16970	16970	0
91	20240709	175100	775841120	16970	16970	16970	16970	0
92	20240709	175000	775841120	16970	16970	16970	16970	1318
93	20240709	174900	775841120	16970	16970	16970	16970	0
94	20240709	174800	775841120	16970	16970	16970	16970	0
95	20240709	174700	775841120	16970	16970	16970	16970	0
96	20240709	174600	775841120	16970	16970	16970	16970	0
97	20240709	174500	775841120	16970	16970	16970	16970	0
98	20240709	174400	775841120	16970	16970	16970	16970	0
99	20240709	174300	775841120	16970	16970	16970	16970	0
100	20240709	174200	775841120	16970	16970	16970	16970	0
101	20240709	174100	775841120	16970	16970	16970	16970	0
102	20240709	174000	775841120	16970	16970	16970	16970	0
103	20240709	173900	775841120	16970	16970	16970	16970	0
104	20240709	173800	775841120	16970	16970	16970	16970	0
105	20240709	173700	775841120	16970	16970	16970	16970	0
106	20240709	173600	775841120	16970	16970	16970	16970	0
107	20240709	173500	775841120	16970	16970	16970	16970	0
108	20240709	173400	775841120	16970	16970	16970	16970	0
109	20240709	173300	775841120	16970	16970	16970	16970	0
110	20240709	173200	775841120	16970	16970	16970	16970	0
111	20240709	173100	775841120	16970	16970	16970	16970	0
112	20240709	173000	775841120	16970	16970	16970	16970	0
113	20240709	172900	775841120	16970	16970	16970	16970	0
114	20240709	172800	775841120	16970	16970	16970	16970	0
115	20240709	172700	775841120	16970	16970	16970	16970	0
116	20240709	172600	775841120	16970	16970	16970	16970	0
117	20240709	172500	775841120	16970	16970	16970	16970	0
118	20240709	172400	775841120	16970	16970	16970	16970	0
119	20240709	172300	775841120	16970	16970	16970	16970	0
120	20240709	172200	775841120	16970	16970	16970	16970	0
121	20240709	172100	775841120	16970	16970	16970	16970	0
122	20240709	172000	775841120	16970	16970	16970	16970	1318
123	20240709	171900	775841120	16970	16970	16970	16970	0
124	20240709	171800	775841120	16970	16970	16970	16970	0
125	20240709	171700	775841120	16970	16970	16970	16970	0
126	20240709	171600	775841120	16970	16970	16970	16970	0
127	20240709	171500	775841120	16970	16970	16970	16970	0
128	20240709	171400	775841120	16970	16970	16970	16970	0
129	20240709	171300	775841120	16970	16970	16970	16970	0
130	20240709	171200	775841120	16970	16970	16970	16970	0
131	20240709	171100	775841120	16970	16970	16970	16970	0
132	20240709	171000	775841120	16970	16970	16970	16970	0
133	20240709	170900	775841120	16970	16970	16970	16970	0
134	20240709	170800	775841120	16970	16970	16970	16970	0
135	20240709	170700	775841120	16970	16970	16970	16970	0
136	20240709	170600	775841120	16970	16970	16970	16970	0
137	20240709	170500	775841120	16970	16970	16970	16970	0
138	20240709	170400	775841120	16970	16970	16970	16970	0
139	20240709	170300	775841120	16970	16970	16970	16970	0
140	20240709	170200	775841120	16970	16970	16970	16970	0
141	20240709	170100	775841120	16970	16970	16970	16970	0
142	20240709	170000	775841120	16970	16970	16970	16970	0
143	20240709	165900	775841120	16970	16970	16970	16970	0
144	20240709	165800	775841120	16970	16970	16970	16970	0
145	20240709	165700	775841120	16970	16970	16970	16970	0
146	20240709	165600	775841120	16970	16970	16970	16970	0
147	20240709	165500	775841120	16970	16970	16970	16970	0
148	20240709	165400	775841120	16970	16970	16970	16970	0
149	20240709	165300	775841120	16970	16970	16970	16970	0
150	20240709	165200	775841120	16970	16970	16970	16970	0
151	20240709	165100	775841120	16970	16970	16970	16970	0
152	20240709	165000	775841120	16970	16970	16970	16970	1318
153	20240709	164900	775841120	16970	16970	16970	16970	0
154	20240709	164800	775841120	16970	16970	16970	16970	0
155	20240709	164700	775841120	16970	16970	16970	16970	0
156	20240709	164600	775841120	16970	16970	16970	16970	0
157	20240709	164500	775841120	16970	16970	16970	16970	0
158	20240709	164400	775841120	16970	16970	16970	16970	0
159	20240709	164300	775841120	16970	16970	16970	16970	0
160	20240709	164200	775841120	16970	16970	16970	16970	0
161	20240709	164100	775841120	16970	16970	16970	16970	0
162	20240709	164000	775841120	16970	16970	16970	16970	0
163	20240709	163900	775841120	16970	16970	16970	16970	0
164	20240709	163800	775841120	16970	16970	16970	16970	0
165	20240709	163700	775841120	16970	16970	16970	16970	0
166	20240709	163600	775841120	16970	16970	16970	16970	0
167	20240709	163500	775841120	16970	16970	16970	16970	0
168	20240709	163400	775841120	16970	16970	16970	16970	0
169	20240709	163300	775841120	16970	16970	16970	16970	0
170	20240709	163200	775841120	16970	16970	16970	16970	0
171	20240709	163100	775841120	16970	16970	16970	16970	0
172	20240709	163000	775841120	16970	16970	16970	16970	0
173	20240709	162900	775841120	16970	16970	16970	16970	0
174	20240709	162800	775841120	16970	16970	16970	16970	0
175	20240709	162700	775841120	16970	16970	16970	16970	0
176	20240709	162600	775841120	16970	16970	16970	16970	0
177	20240709	162500	775841120	16970	16970	16970	16970	0
178	20240709	162400	775841120	16970	16970	16970	16970	0
179	20240709	162300	775841120	16970	16970	16970	16970	0
180	20240709	162200	775841120	16970	16970	16970	16970	0
181	20240709	162100	775841120	16970	16970	16970	16970	0
182	20240709	162000	775841120	16970	16970	16970	16970	1318
183	20240709	161900	775841120	16970	16970	16970	16970	0
184	20240709	161800	775841120	16970	16970	16970	16970	0
185	20240709	161700	775841120	16970	16970	16970	16970	0
186	20240709	161600	775841120	16970	16970	16970	16970	0
187	20240709	161500	775841120	16970	16970	16970	16970	0
188	20240709	161400	775841120	16970	16970	16970	16970	0
189	20240709	161300	775841120	16970	16970	16970	16970	0
190	20240709	161200	775841120	16970	16970	16970	16970	0
191	20240709	161100	775841120	16970	16970	16970	16970	0
192	20240709	161000	775841120	16970	16970	16970	16970	0
193	20240709	160900	775841120	16970	16970	16970	16970	0
194	20240709	160800	775841120	16970	16970	16970	16970	0
195	20240709	160700	775841120	16970	16970	16970	16970	0
196	20240709	160600	775841120	16970	16970	16970	16970	0
197	20240709	160500	775841120	16970	16970	16970	16970	0
198	20240709	160400	775841120	16970	16970	16970	16970	0
199	20240709	160300	775841120	16970	16970	16970	16970	0
200	20240709	160200	775841120	16970	16970	16970	16970	0
201	20240709	160100	775841120	16970	16970	16970	16970	0
202	20240709	160000	775841120	16970	16970	16970	16970	0
203	20240709	155900	775841120	16970	16970	16970	16970	0
204	20240709	155800	775841120	16970	16970	16970	16970	0
205	20240709	155700	775841120	16970	16970	16970	16970	0
206	20240709	155600	775841120	16970	16970	16970	16970	0
207	20240709	155500	775841120	16970	16970	16970	16970	0
208	20240709	155400	775841120	16970	16970	16970	16970	0
209	20240709	155300	775841120	16970	16970	16970	16970	0
210	20240709	155200	775841120	16970	16970	16970	16970	0
211	20240709	155100	775841120	16970	16970	16970	16970	0
212	20240709	155000	775841120	16970	16970	16970	16970	1318
213	20240709	154900	775841120	16970	16970	16970	16970	0
214	20240709	154800	775841120	16970	16970	16970	16970	0
215	20240709	154700	775841120	16970	16970	16970	16970	0
216	20240709	154600	775841120	16970	16970	16970	16970	0
217	20240709	154500	775841120	16970	16970	16970	16970	0
218	20240709	154400	775841120	16970	16970	16970	16970	0
219	20240709	154300	775841120	16970	16970	16970	16970	0
220	20240709	154200	775841120	16970	16970	16970	16970	0
221	20240709	154100	775841120	16970	16970	16970	16970	0
222	20240709	154000	775841120	16970	16970	16970	16970	0
223	20240709	153900	775841120	16970	16970	16970	16970	0
224	20240709	153800	775841120	16970	16970	16970	16970	0
225	20240709	153700	775841120	16970	16970	16970	16970	0
226	20240709	153600	775841120	16970	16970	16970	16970	0
227	20240709	153500	775841120	16970	16970	16970	16970	0
228	20240709	153400	775841120	16970	16970	16970	16970	0
229	20240709	153300	775841120	16970	16970	16970	16970	0
230	20240709	153200	775841120	16970	16970	16970	16970	0
231	20240709	153100	775841120	16970	16970	16970	16970	0
232	20240709	153000	775841120	16970	16970	16970	16970	1318
233	20240709	152900	753474660	16950	16950	16950	16950	0
234	20240709	152800	753474660	16950	16950	16950	16950	0
235	20240709	152700	753474660	16950	16950	16950	16950	0
236	20240709	152600	753474660	16950	16950	16950	16950	0
237	20240709	152500	753474660	16950	16950	16950	16950	0
238	20240709	152400	753474660	16950	16950	16950	16950	0
239	20240709	152300	753474660	16950	16950	16950	16950	0
240	20240709	152200	753474660	16950	16950	16950	16950	0
241	20240709	152100	753474660	16950	16950	16950	16950	0
242	20240709	152000	753474660	16950	16950	16950	16950	0
243	20240709	151900	753474660	16950	16950	16950	16950	374
244	20240709	151800	747135360	16950	16950	16960	16950	525
245	20240709	151700	738236590	16960	16960	16960	16960	39
246	20240709	151600	737575150	16960	16960	16960	16960	5
247	20240709	151500	737490350	16960	16960	16970	16960	83
248	20240709	151400	736082640	16970	16960	16970	16940	262
249	20240709	151300	731639130	16960	16960	16960	16960	6
250	20240709	151200	731537370	16970	16930	16970	16930	1493
251	20240709	151100	706233340	16940	16930	16940	16920	11
252	20240709	151000	706047070	16940	16940	16940	16940	1
253	20240709	150900	706030130	16920	16920	16940	16920	140
254	20240709	150800	703659050	16940	16940	16940	16920	465
255	20240709	150700	695790960	16940	16940	16940	16940	0
256	20240709	150600	695790960	16940	16920	16940	16920	25
257	20240709	150500	695367780	16940	16940	16940	16940	1
258	20240709	150400	695350840	16940	16940	16940	16940	39
259	20240709	150300	694690180	16940	16920	16940	16920	17
260	20240709	150200	694402520	16940	16940	16940	16940	5
261	20240709	150100	694317820	16940	16920	16940	16920	50
262	20240709	150000	693471800	16920	16910	16920	16910	22
263	20240709	145900	693099760	16920	16920	16920	16920	23
264	20240709	145800	692710600	16920	16920	16920	16920	43
265	20240709	145700	691983040	16940	16920	16940	16920	17
266	20240709	145600	691695380	16940	16940	16940	16940	20
267	20240709	145500	691356580	16940	16940	16940	16940	1
268	20240709	145400	691339640	16940	16910	16940	16910	20
269	20240709	145300	691001320	16940	16940	16940	16940	0
270	20240709	145200	691001320	16940	16940	16940	16940	6
271	20240709	145100	690899680	16940	16910	16940	16910	17
272	20240709	145000	690612180	16940	16940	16940	16940	43
273	20240709	144900	689883760	16940	16940	16940	16940	3
274	20240709	144800	689832940	16910	16910	16910	16910	16
275	20240709	144700	689562380	16940	16940	16940	16940	4
276	20240709	144600	689494620	16940	16920	16940	16920	7
277	20240709	144500	689376160	16920	16940	16940	16920	13
278	20240709	144400	689156140	16940	16940	16940	16940	0
279	20240709	144300	689156140	16940	16940	16940	16940	0
280	20240709	144200	689156140	16940	16910	16940	16910	21
281	20240709	144100	688800880	16940	16940	16940	16940	0
282	20240709	144000	688800880	16940	16940	16940	16940	33
283	20240709	143900	688241860	16940	16930	16940	16910	20
284	20240709	143800	687903560	16930	16930	16930	16930	29
285	20240709	143700	687412590	16930	16930	16930	16930	4
286	20240709	143600	687344870	16930	16910	16930	16910	17
287	20240709	143500	687057380	16930	16920	16930	16920	17
288	20240709	143400	686769730	16920	16910	16920	16910	1900
289	20240709	143300	654621770	16900	16910	16910	16900	25
290	20240709	143200	654199180	16900	16900	16900	16900	1
291	20240709	143100	654182280	16910	16910	16910	16910	0
292	20240709	143000	654182280	16910	16900	16910	16900	83
293	20240709	142900	652778910	16910	16920	16920	16910	21
294	20240709	142800	652423790	16920	16920	16920	16920	6
295	20240709	142700	652322270	16900	16920	16920	16900	20
296	20240709	142600	651984190	16920	16920	16920	16920	0
297	20240709	142500	651984190	16920	16920	16920	16920	3
298	20240709	142400	651933430	16900	16900	16900	16900	16
299	20240709	142300	651663030	16920	16920	16920	16920	4
300	20240709	142200	651595350	16900	16900	16900	16900	0
301	20240709	142100	651595350	16900	16900	16920	16900	183
302	20240709	142000	648502590	16900	16900	16900	16900	1
303	20240709	141900	648485690	16930	16930	16930	16930	5
304	20240709	141800	648401040	16930	16900	16930	16900	19
305	20240709	141700	648079850	16900	16900	16900	16900	0
306	20240709	141600	648079850	16900	16900	16900	16900	2
307	20240709	141500	648046050	16900	16900	16900	16900	16
308	20240709	141400	647775650	16920	16910	16920	16910	2
309	20240709	141300	647741820	16900	16900	16900	16900	0
310	20240709	141200	647741820	16900	16900	16900	16900	16
311	20240709	141100	647471420	16900	16920	16930	16900	3
312	20240709	141000	647420670	16910	16910	16910	16910	2
313	20240709	140900	647386850	16900	16900	16900	16900	36
314	20240709	140800	646778450	16900	16900	16900	16900	0
315	20240709	140700	646778450	16900	16900	16900	16900	1
316	20240709	140600	646761550	16900	16900	16900	16900	105
317	20240709	140500	644987050	16900	16900	16900	16900	20
318	20240709	140400	644649050	16910	16910	16910	16910	46
319	20240709	140300	643871190	16920	16910	16920	16910	116
320	20240709	140200	641908630	16920	16920	16920	16920	5
321	20240709	140100	641824030	16910	16910	16910	16910	0
322	20240709	140000	641824030	16910	16910	16910	16910	16
323	20240709	135900	641553470	16920	16920	16920	16920	0
324	20240709	135800	641553470	16920	16920	16920	16920	101
325	20240709	135700	639844550	16910	16910	16910	16910	151
326	20240709	135600	637291140	16900	16900	16900	16900	0
327	20240709	135500	637291140	16900	16900	16900	16900	98
328	20240709	135400	635634940	16900	16900	16900	16900	16
329	20240709	135300	635364540	16930	16930	16930	16930	10
330	20240709	135200	635195240	16900	16900	16900	16900	23
331	20240709	135100	634806540	16920	16900	16920	16900	17
332	20240709	135000	634519220	16900	16900	16900	16900	0
333	20240709	134900	634519220	16900	16900	16900	16900	0
334	20240709	134800	634519220	16900	16900	16900	16900	16
335	20240709	134700	634248820	16900	16910	16910	16900	501
336	20240709	134600	625779390	16930	16930	16930	16930	10
337	20240709	134500	625610090	16930	16930	16930	16930	16
338	20240709	134400	625339210	16940	16940	16940	16940	4
339	20240709	134300	625271450	16930	16930	16930	16930	49
340	20240709	134200	624441880	16910	16910	16910	16910	16
341	20240709	134100	624171320	16930	16930	16930	16930	4
342	20240709	134000	624103600	16910	16910	16910	16910	0
343	20240709	133900	624103600	16910	16910	16910	16910	16
344	20240709	133800	623833040	16910	16910	16910	16910	0
345	20240709	133700	623833040	16910	16910	16910	16910	18
346	20240709	133600	623528660	16910	16920	16920	16910	119
347	20240709	133500	621515340	16920	16920	16920	16920	0
348	20240709	133400	621515340	16920	16920	16920	16920	0
349	20240709	133300	621515340	16920	16920	16920	16920	13
350	20240709	133200	621295380	16920	16920	16920	16920	100
351	20240709	133100	619603380	16920	16920	16920	16920	1
352	20240709	133000	619586460	16930	16920	16930	16920	17
353	20240709	132900	619298810	16930	16920	16930	16920	133
354	20240709	132800	617047870	16910	16910	16910	16910	0
355	20240709	132700	617047870	16910	16910	16910	16910	16
356	20240709	132600	616777310	16910	16910	16910	16910	0
357	20240709	132500	616777310	16910	16910	16910	16910	0
358	20240709	132400	616777310	16910	16910	16910	16910	16
359	20240709	132300	616506750	16910	16910	16910	16910	0
360	20240709	132200	616506750	16910	16910	16910	16910	0
361	20240709	132100	616506750	16910	16910	16910	16910	16
362	20240709	132000	616236190	16900	16900	16900	16900	0
363	20240709	131900	616236190	16900	16900	16900	16900	0
364	20240709	131800	616236190	16900	16900	16900	16900	16
365	20240709	131700	615965790	16900	16900	16900	16900	0
366	20240709	131600	615965790	16900	16900	16900	16900	8
367	20240709	131500	615830590	16900	16900	16900	16900	9
368	20240709	131400	615678490	16900	16900	16900	16900	0
369	20240709	131300	615678490	16900	16900	16900	16900	5
370	20240709	131200	615593990	16900	16940	16950	16900	45
371	20240709	131100	614831860	16950	16950	16950	16950	0
372	20240709	131000	614831860	16950	16910	16950	16910	41
373	20240709	130900	614137760	16900	16900	16900	16900	318
374	20240709	130800	608763560	16900	16900	16900	16900	1
375	20240709	130700	608746660	16890	16890	16890	16890	0
376	20240709	130600	608746660	16890	16900	16900	16890	84
377	20240709	130500	607327290	16890	16890	16890	16890	0
378	20240709	130400	607327290	16890	16900	16900	16890	22
379	20240709	130300	606955570	16890	16890	16890	16890	33
380	20240709	130200	606398200	16890	16890	16890	16890	0
381	20240709	130100	606398200	16890	16890	16890	16890	8
382	20240709	130000	606263080	16890	16900	16900	16890	17
383	20240709	125900	605975940	16900	16900	16900	16890	19
384	20240709	125800	605654910	16890	16890	16890	16890	0
385	20240709	125700	605654910	16890	16880	16890	16880	158
386	20240709	125600	602986370	16880	16880	16880	16880	0
387	20240709	125500	602986370	16880	16890	16890	16880	41
388	20240709	125400	602293950	16880	16890	16890	16880	416
389	20240709	125300	595267870	16880	16890	16890	16880	10
390	20240709	125200	595099050	16880	16880	16880	16880	6
391	20240709	125100	594997770	16880	16880	16890	16880	96
392	20240709	125000	593377280	16890	16890	16890	16890	1
393	20240709	124900	593360390	16890	16880	16890	16880	9
394	20240709	124800	593208460	16880	16880	16890	16880	24
395	20240709	124700	592803330	16890	16890	16890	16890	25
396	20240709	124600	592381080	16880	16880	16880	16880	8
397	20240709	124500	592246040	16880	16880	16880	16880	16
398	20240709	124400	591975960	16890	16880	16890	16880	9
399	20240709	124300	591824020	16890	16890	16890	16890	12
400	20240709	124200	591621340	16880	16890	16890	16880	26
401	20240709	124100	591182440	16890	16890	16890	16890	44
402	20240709	124000	590439280	16890	16880	16890	16880	48
403	20240709	123900	589628630	16880	16880	16890	16880	67
404	20240709	123800	588497630	16880	16890	16890	16880	114
405	20240709	123700	586573290	16890	16890	16890	16890	16
406	20240709	123600	586303050	16880	16890	16890	16880	34
407	20240709	123500	585729020	16880	16880	16880	16880	1
408	20240709	123400	585712140	16880	16880	16880	16870	70
409	20240709	123300	584530620	16880	16880	16880	16880	4
410	20240709	123200	584463100	16870	16870	16870	16870	66
411	20240709	123100	583349680	16870	16900	16900	16860	3397
412	20240709	123000	526008280	16900	16900	16900	16900	1126
413	20240709	122900	506978880	16900	16900	16900	16900	7
414	20240709	122800	506860580	16900	16900	16900	16900	329
415	20240709	122700	501300480	16900	16900	16900	16900	8
416	20240709	122600	501165280	16910	16910	16910	16910	12
417	20240709	122500	500962360	16900	16900	16900	16900	23
418	20240709	122400	500573660	16910	16910	16910	16910	0
419	20240709	122300	500573660	16910	16910	16910	16900	92
420	20240709	122200	499018020	16900	16900	16900	16900	16
421	20240709	122100	498747620	16900	16900	16900	16900	107
422	20240709	122000	496939320	16900	16900	16900	16900	0
423	20240709	121900	496939320	16900	16900	16910	16900	25
424	20240709	121800	496516810	16900	16900	16900	16900	5
425	20240709	121700	496432310	16900	16900	16900	16900	7
426	20240709	121600	496314010	16900	16900	16900	16900	39
427	20240709	121500	495654910	16900	16910	16910	16900	133
428	20240709	121400	493405960	16910	16910	16910	16910	7
429	20240709	121300	493287590	16910	16910	16910	16910	16
430	20240709	121200	493017030	16920	16910	16920	16900	79
431	20240709	121100	491681200	16900	16900	16900	16900	1
432	20240709	121000	491664300	16910	16910	16910	16900	27
433	20240709	120900	491207960	16910	16920	16920	16910	1277
434	20240709	120800	469612710	16920	16920	16920	16920	8
435	20240709	120700	469477350	16930	16920	16930	16920	20
436	20240709	120600	469138910	16920	16930	16930	16920	111
437	20240709	120500	467259750	16930	16920	16930	16920	179
438	20240709	120400	464230950	16920	16910	16920	16910	412
439	20240709	120300	457260150	16920	16920	16920	16920	8
440	20240709	120200	457124790	16910	16910	16910	16910	7
441	20240709	120100	457006420	16920	16910	16920	16910	57
442	20240709	120000	456042440	16910	16910	16910	16910	8
443	20240709	115900	455907160	16910	16900	16910	16900	125
444	20240709	115800	453793880	16910	16910	16920	16910	31
445	20240709	115700	453269660	16910	16910	16910	16910	8
446	20240709	115600	453134380	16910	16910	16910	16910	1
447	20240709	115500	453117470	16920	16910	16920	16910	36
448	20240709	115400	452508620	16920	16920	16920	16920	25
449	20240709	115300	452085620	16910	16920	16920	16910	233
450	20240709	115200	448144590	16910	16910	16910	16910	16
451	20240709	115100	447874030	16910	16910	16910	16910	7
452	20240709	115000	447755660	16920	16920	16920	16920	75
453	20240709	114900	446486660	16910	16910	16910	16910	24
454	20240709	114800	446080820	16920	16920	16920	16920	23
455	20240709	114700	445691660	16920	16920	16920	16910	87
456	20240709	114600	444219690	16910	16910	16910	16910	21
457	20240709	114500	443864580	16910	16910	16910	16910	26
458	20240709	114400	443424920	16910	16910	16910	16910	147
459	20240709	114300	440939150	16900	16910	16910	16900	137
460	20240709	114200	438622710	16910	16910	16910	16910	174
461	20240709	114100	435680370	16910	16910	16910	16910	0
462	20240709	114000	435680370	16910	16910	16920	16910	24
463	20240709	113900	435274520	16910	16910	16910	16910	150
464	20240709	113800	432738020	16910	16910	16910	16910	8
465	20240709	113700	432602740	16910	16920	16920	16910	17
466	20240709	113600	432315260	16920	16910	16920	16910	10
467	20240709	113500	432146130	16920	16920	16920	16920	500
468	20240709	113400	423686130	16910	16910	16910	16910	123
469	20240709	113300	421606200	16910	16910	16910	16910	0
470	20240709	113200	421606200	16910	16920	16920	16910	11
471	20240709	113100	421420150	16910	16910	16910	16900	2924
472	20240709	113000	371998290	16900	16900	16910	16900	33
473	20240709	112900	371440540	16910	16910	16910	16910	1591
474	20240709	112800	344536730	16900	16900	16900	16900	119
475	20240709	112700	342525630	16900	16900	16900	16900	0
476	20240709	112600	342525630	16900	16910	16910	16900	122
477	20240709	112500	340462690	16900	16900	16900	16900	23
478	20240709	112400	340073990	16900	16910	16910	16900	5
479	20240709	112300	339989480	16900	16900	16900	16900	8
480	20240709	112200	339854280	16900	16900	16900	16900	16
481	20240709	112100	339583880	16900	16900	16900	16900	7
482	20240709	112000	339465580	16900	16900	16900	16900	2
483	20240709	111900	339431780	16900	16900	16900	16900	24
484	20240709	111800	339026180	16910	16910	16910	16910	100
485	20240709	111700	337335180	16910	16900	16910	16900	208
486	20240709	111600	333817970	16900	16910	16910	16900	20
487	20240709	111500	333479950	16910	16900	16910	16900	9
488	20240709	111400	333327840	16910	16910	16910	16910	0
489	20240709	111300	333327840	16910	16900	16910	16900	74
490	20240709	111200	332077230	16910	16910	16910	16910	0
491	20240709	111100	332077230	16910	16900	16910	16900	99
492	20240709	111000	330403220	16900	16910	16910	16900	25
493	20240709	110900	329980710	16910	16910	16910	16910	3
494	20240709	110800	329929980	16900	16900	16900	16900	8
495	20240709	110700	329794780	16900	16900	16900	16900	16
496	20240709	110600	329524380	16910	16900	16910	16900	8
497	20240709	110500	329389170	16900	16900	16900	16900	0
498	20240709	110400	329389170	16900	16910	16910	16900	53
499	20240709	110300	328493460	16910	16910	16910	16910	11
500	20240709	110200	328307450	16900	16900	16900	16900	35
501	20240709	110100	327715950	16900	16910	16910	16900	26
502	20240709	110000	327276540	16900	16910	16910	16900	108
503	20240709	105900	325450340	16910	16910	16910	16910	2
504	20240709	105800	325416520	16910	16910	16910	16910	101
505	20240709	105700	323708610	16910	16910	16910	16910	0
506	20240709	105600	323708610	16910	16910	16910	16910	29
507	20240709	105500	323218220	16910	16910	16910	16910	68
508	20240709	105400	322068340	16910	16910	16910	16910	306
509	20240709	105300	316893880	16900	16900	16900	16900	8
510	20240709	105200	316758680	16900	16900	16900	16900	16
511	20240709	105100	316488280	16900	16900	16900	16900	7
512	20240709	105000	316369980	16910	16910	16910	16910	1
513	20240709	104900	316353070	16910	16910	16910	16910	25
514	20240709	104800	315930320	16910	16910	16910	16910	3
515	20240709	104700	315879590	16910	16910	16910	16910	190
516	20240709	104600	312666690	16910	16910	16910	16910	41
517	20240709	104500	311973380	16910	16910	16910	16910	64
518	20240709	104400	310891140	16910	16910	16910	16910	0
519	20240709	104300	310891140	16910	16920	16920	16910	63
520	20240709	104200	309825750	16910	16910	16910	16910	100
521	20240709	104100	308134750	16910	16910	16910	16910	8
522	20240709	104000	307999470	16910	16910	16910	16910	70
523	20240709	103900	306815770	16910	16910	16910	16910	7
524	20240709	103800	306697400	16910	16910	16910	16910	0
525	20240709	103700	306697400	16910	16910	16910	16910	24
526	20240709	103600	306291560	16910	16900	16910	16900	1256
527	20240709	103500	285052670	16900	16900	16900	16900	0
528	20240709	103400	285052670	16900	16900	16900	16900	24
529	20240709	103300	284647070	16910	16910	16910	16910	11
530	20240709	103200	284461060	16910	16910	16910	16900	11
531	20240709	103100	284275120	16910	16900	16910	16900	307
532	20240709	103000	279086810	16900	16900	16910	16900	38
533	20240709	102900	278444600	16900	16900	16900	16900	50
534	20240709	102800	277599600	16900	16900	16900	16900	23
535	20240709	102700	277210900	16910	16910	16910	16910	6
536	20240709	102600	277109440	16900	16900	16900	16900	8
537	20240709	102500	276974240	16900	16900	16900	16900	16
538	20240709	102400	276703840	16910	16910	16910	16900	114
539	20240709	102300	274776170	16910	16910	16910	16910	1
540	20240709	102200	274759260	16910	16910	16910	16900	224
541	20240709	102100	270971660	16900	16900	16900	16900	7
542	20240709	102000	270853360	16900	16910	16910	16900	88
543	20240709	101900	269365300	16910	16900	16910	16900	108
544	20240709	101800	267539100	16910	16910	16910	16910	1
545	20240709	101700	267522190	16900	16900	16900	16900	307
546	20240709	101600	262333890	16900	16910	16910	16900	141
547	20240709	101500	259950980	16900	16900	16900	16900	8
548	20240709	101400	259815780	16900	16910	16910	16900	180
549	20240709	101300	256773700	16900	16910	16910	16900	13
550	20240709	101200	256553940	16910	16910	16910	16910	0
551	20240709	101100	256553940	16910	16910	16910	16900	114
552	20240709	101000	254626280	16910	16910	16910	16910	11
553	20240709	100900	254440270	16900	16910	16910	16900	66
554	20240709	100800	253324280	16900	16900	16900	16900	15
555	20240709	100700	253070780	16900	16900	16900	16900	8
556	20240709	100600	252935580	16900	16900	16900	16900	0
557	20240709	100500	252935580	16900	16910	16910	16900	17
558	20240709	100400	252648180	16910	16900	16910	16900	49
559	20240709	100300	251819670	16910	16910	16910	16910	86
560	20240709	100200	250365410	16900	16900	16900	16900	7
561	20240709	100100	250247110	16910	16910	16910	16910	3
562	20240709	100000	250196380	16910	16900	16910	16900	135
563	20240709	095900	247914860	16900	16900	16900	16900	138
564	20240709	095800	245582660	16900	16910	16910	16900	408
565	20240709	095700	238683740	16910	16910	16910	16910	0
566	20240709	095600	238683740	16910	16910	16910	16910	8
567	20240709	095500	238548460	16910	16910	16910	16910	0
568	20240709	095400	238548460	16910	16910	16920	16910	227
569	20240709	095300	234708840	16910	16910	16910	16910	1
570	20240709	095200	234691930	16910	16910	16910	16900	59
571	20240709	095100	233694320	16910	16910	16910	16910	3
572	20240709	095000	233643590	16870	16910	16910	16870	2786
573	20240709	094900	186602040	16910	16900	16920	16900	69
574	20240709	094800	185435280	16910	16910	16910	16910	300
575	20240709	094700	180362280	16900	16910	16910	16900	26
576	20240709	094600	179922870	16910	16910	16910	16910	2
577	20240709	094500	179889050	16900	16890	16900	16890	43
578	20240709	094400	179162430	16900	16900	16900	16900	1000
579	20240709	094300	162262430	16890	16900	16900	16890	19
580	20240709	094200	161941400	16890	16890	16890	16890	7
581	20240709	094100	161823170	16900	16900	16910	16890	147
582	20240709	094000	159338930	16910	16900	16910	16900	1300
583	20240709	093900	137366210	16890	16900	16910	16890	141
584	20240709	093800	134984010	16900	16900	16900	16900	11
585	20240709	093700	134798110	16900	16900	16900	16900	20
586	20240709	093600	134460110	16900	16900	16910	16900	26
587	20240709	093500	134020540	16900	16900	16910	16900	147
588	20240709	093400	131535740	16900	16890	16900	16890	205
589	20240709	093300	128071290	16890	16880	16890	16880	604
590	20240709	093200	117873350	16880	16880	16880	16880	107
591	20240709	093100	116067190	16890	16890	16890	16880	122
592	20240709	093000	114006660	16890	16890	16890	16890	192
593	20240709	092900	110763780	16900	16900	16900	16900	1
594	20240709	092800	110746880	16900	16890	16900	16890	38
595	20240709	092700	110104750	16900	16900	16900	16900	47
596	20240709	092600	109310450	16900	16900	16900	16900	58
597	20240709	092500	108330250	16890	16910	16910	16890	89
598	20240709	092400	106826860	16900	16890	16900	16890	29
599	20240709	092300	106337030	16890	16900	16900	16890	177
600	20240709	092200	103346540	16900	16910	16910	16900	113
601	20240709	092100	101435840	16900	16910	16910	16900	11
602	20240709	092000	101249840	16920	16920	16920	16900	22
603	20240709	091900	100878000	16890	16900	16910	16890	997
604	20240709	091800	84030750	16900	16910	16910	16900	1313
605	20240709	091700	61833000	16910	16920	16920	16910	394
606	20240709	091600	55168900	16910	16910	16910	16910	7
607	20240709	091500	55050530	16910	16910	16910	16910	8
608	20240709	091400	54915250	16910	16910	16910	16910	0
609	20240709	091300	54915250	16910	16910	16910	16910	7
610	20240709	091200	54796880	16910	16920	16920	16910	99
611	20240709	091100	53122400	16920	16910	16920	16910	29
612	20240709	091000	52631810	16910	16920	16920	16910	8
613	20240709	090900	52496500	16910	16910	16920	16910	9
614	20240709	090800	52344300	16920	16920	16940	16920	113
615	20240709	090700	50432140	16920	16920	16920	16910	86
616	20240709	090600	48977100	16920	16920	16920	16920	14
617	20240709	090500	48740220	16920	16920	16930	16920	537
618	20240709	090400	39652860	16910	16930	16930	16910	134
619	20240709	090300	37386680	16930	16930	16930	16930	148
620	20240709	090200	34881040	16900	16930	16930	16900	376
621	20240709	090100	28522860	17010	16930	17010	16930	212
622	20240709	090000	24933620	16930	16910	17070	16910	1472