KissMeData/060250/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	194400	1215104870	9150	9150	9150	9150	1973
3	20240709	194300	1215104870	9150	9150	9150	9150	0
4	20240709	194200	1215104870	9150	9150	9150	9150	0
5	20240709	194100	1215104870	9150	9150	9150	9150	0
6	20240709	194000	1215104870	9150	9150	9150	9150	0
7	20240709	193900	1215104870	9150	9150	9150	9150	0
8	20240709	193800	1215104870	9150	9150	9150	9150	0
9	20240709	193700	1215104870	9150	9150	9150	9150	0
10	20240709	193600	1215104870	9150	9150	9150	9150	0
11	20240709	193500	1215104870	9150	9150	9150	9150	0
12	20240709	193400	1215104870	9150	9150	9150	9150	0
13	20240709	193300	1215104870	9150	9150	9150	9150	0
14	20240709	193200	1215104870	9150	9150	9150	9150	0
15	20240709	193100	1215104870	9150	9150	9150	9150	0
16	20240709	193000	1215104870	9150	9150	9150	9150	0
17	20240709	192900	1215104870	9150	9150	9150	9150	0
18	20240709	192800	1215104870	9150	9150	9150	9150	0
19	20240709	192700	1215104870	9150	9150	9150	9150	0
20	20240709	192600	1215104870	9150	9150	9150	9150	0
21	20240709	192500	1215104870	9150	9150	9150	9150	0
22	20240709	192400	1215104870	9150	9150	9150	9150	0
23	20240709	192300	1215104870	9150	9150	9150	9150	0
24	20240709	192200	1215104870	9150	9150	9150	9150	0
25	20240709	192100	1215104870	9150	9150	9150	9150	0
26	20240709	192000	1215104870	9150	9150	9150	9150	0
27	20240709	191900	1215104870	9150	9150	9150	9150	0
28	20240709	191800	1215104870	9150	9150	9150	9150	0
29	20240709	191700	1215104870	9150	9150	9150	9150	0
30	20240709	191600	1215104870	9150	9150	9150	9150	0
31	20240709	191500	1215104870	9150	9150	9150	9150	0
32	20240709	191400	1215104870	9150	9150	9150	9150	1973
33	20240709	191300	1215104870	9150	9150	9150	9150	0
34	20240709	191200	1215104870	9150	9150	9150	9150	0
35	20240709	191100	1215104870	9150	9150	9150	9150	0
36	20240709	191000	1215104870	9150	9150	9150	9150	0
37	20240709	190900	1215104870	9150	9150	9150	9150	0
38	20240709	190800	1215104870	9150	9150	9150	9150	0
39	20240709	190700	1215104870	9150	9150	9150	9150	0
40	20240709	190600	1215104870	9150	9150	9150	9150	0
41	20240709	190500	1215104870	9150	9150	9150	9150	0
42	20240709	190400	1215104870	9150	9150	9150	9150	0
43	20240709	190300	1215104870	9150	9150	9150	9150	0
44	20240709	190200	1215104870	9150	9150	9150	9150	0
45	20240709	190100	1215104870	9150	9150	9150	9150	0
46	20240709	190000	1215104870	9150	9150	9150	9150	0
47	20240709	185900	1215104870	9150	9150	9150	9150	0
48	20240709	185800	1215104870	9150	9150	9150	9150	0
49	20240709	185700	1215104870	9150	9150	9150	9150	0
50	20240709	185600	1215104870	9150	9150	9150	9150	0
51	20240709	185500	1215104870	9150	9150	9150	9150	0
52	20240709	185400	1215104870	9150	9150	9150	9150	0
53	20240709	185300	1215104870	9150	9150	9150	9150	0
54	20240709	185200	1215104870	9150	9150	9150	9150	0
55	20240709	185100	1215104870	9150	9150	9150	9150	0
56	20240709	185000	1215104870	9150	9150	9150	9150	0
57	20240709	184900	1215104870	9150	9150	9150	9150	0
58	20240709	184800	1215104870	9150	9150	9150	9150	0
59	20240709	184700	1215104870	9150	9150	9150	9150	0
60	20240709	184600	1215104870	9150	9150	9150	9150	0
61	20240709	184500	1215104870	9150	9150	9150	9150	0
62	20240709	184400	1215104870	9150	9150	9150	9150	1973
63	20240709	184300	1215104870	9150	9150	9150	9150	0
64	20240709	184200	1215104870	9150	9150	9150	9150	0
65	20240709	184100	1215104870	9150	9150	9150	9150	0
66	20240709	184000	1215104870	9150	9150	9150	9150	0
67	20240709	183900	1215104870	9150	9150	9150	9150	0
68	20240709	183800	1215104870	9150	9150	9150	9150	0
69	20240709	183700	1215104870	9150	9150	9150	9150	0
70	20240709	183600	1215104870	9150	9150	9150	9150	0
71	20240709	183500	1215104870	9150	9150	9150	9150	0
72	20240709	183400	1215104870	9150	9150	9150	9150	0
73	20240709	183300	1215104870	9150	9150	9150	9150	0
74	20240709	183200	1215104870	9150	9150	9150	9150	0
75	20240709	183100	1215104870	9150	9150	9150	9150	0
76	20240709	183000	1215104870	9150	9150	9150	9150	0
77	20240709	182900	1215104870	9150	9150	9150	9150	0
78	20240709	182800	1215104870	9150	9150	9150	9150	0
79	20240709	182700	1215104870	9150	9150	9150	9150	0
80	20240709	182600	1215104870	9150	9150	9150	9150	0
81	20240709	182500	1215104870	9150	9150	9150	9150	0
82	20240709	182400	1215104870	9150	9150	9150	9150	0
83	20240709	182300	1215104870	9150	9150	9150	9150	0
84	20240709	182200	1215104870	9150	9150	9150	9150	0
85	20240709	182100	1215104870	9150	9150	9150	9150	0
86	20240709	182000	1215104870	9150	9150	9150	9150	0
87	20240709	181900	1215104870	9150	9150	9150	9150	0
88	20240709	181800	1215104870	9150	9150	9150	9150	0
89	20240709	181700	1215104870	9150	9150	9150	9150	0
90	20240709	181600	1215104870	9150	9150	9150	9150	0
91	20240709	181500	1215104870	9150	9150	9150	9150	0
92	20240709	181400	1215104870	9150	9150	9150	9150	1973
93	20240709	181300	1215104870	9150	9150	9150	9150	0
94	20240709	181200	1215104870	9150	9150	9150	9150	0
95	20240709	181100	1215104870	9150	9150	9150	9150	0
96	20240709	181000	1215104870	9150	9150	9150	9150	0
97	20240709	180900	1215104870	9150	9150	9150	9150	0
98	20240709	180800	1215104870	9150	9150	9150	9150	0
99	20240709	180700	1215104870	9150	9150	9150	9150	0
100	20240709	180600	1215104870	9150	9150	9150	9150	0
101	20240709	180500	1215104870	9150	9150	9150	9150	0
102	20240709	180400	1215104870	9150	9150	9150	9150	0
103	20240709	180300	1215104870	9150	9150	9150	9150	0
104	20240709	180200	1215104870	9150	9150	9150	9150	0
105	20240709	180100	1215104870	9150	9150	9150	9150	0
106	20240709	180000	1215104870	9150	9150	9150	9150	0
107	20240709	175900	1215104870	9150	9150	9150	9150	0
108	20240709	175800	1215104870	9150	9150	9150	9150	0
109	20240709	175700	1215104870	9150	9150	9150	9150	0
110	20240709	175600	1215104870	9150	9150	9150	9150	0
111	20240709	175500	1215104870	9150	9150	9150	9150	0
112	20240709	175400	1215104870	9150	9150	9150	9150	0
113	20240709	175300	1215104870	9150	9150	9150	9150	0
114	20240709	175200	1215104870	9150	9150	9150	9150	0
115	20240709	175100	1215104870	9150	9150	9150	9150	0
116	20240709	175000	1215104870	9150	9150	9150	9150	0
117	20240709	174900	1215104870	9150	9150	9150	9150	0
118	20240709	174800	1215104870	9150	9150	9150	9150	0
119	20240709	174700	1215104870	9150	9150	9150	9150	0
120	20240709	174600	1215104870	9150	9150	9150	9150	0
121	20240709	174500	1215104870	9150	9150	9150	9150	0
122	20240709	174400	1215104870	9150	9150	9150	9150	1973
123	20240709	174300	1215104870	9150	9150	9150	9150	0
124	20240709	174200	1215104870	9150	9150	9150	9150	0
125	20240709	174100	1215104870	9150	9150	9150	9150	0
126	20240709	174000	1215104870	9150	9150	9150	9150	0
127	20240709	173900	1215104870	9150	9150	9150	9150	0
128	20240709	173800	1215104870	9150	9150	9150	9150	0
129	20240709	173700	1215104870	9150	9150	9150	9150	0
130	20240709	173600	1215104870	9150	9150	9150	9150	0
131	20240709	173500	1215104870	9150	9150	9150	9150	0
132	20240709	173400	1215104870	9150	9150	9150	9150	0
133	20240709	173300	1215104870	9150	9150	9150	9150	0
134	20240709	173200	1215104870	9150	9150	9150	9150	0
135	20240709	173100	1215104870	9150	9150	9150	9150	0
136	20240709	173000	1215104870	9150	9150	9150	9150	0
137	20240709	172900	1215104870	9150	9150	9150	9150	0
138	20240709	172800	1215104870	9150	9150	9150	9150	0
139	20240709	172700	1215104870	9150	9150	9150	9150	0
140	20240709	172600	1215104870	9150	9150	9150	9150	0
141	20240709	172500	1215104870	9150	9150	9150	9150	0
142	20240709	172400	1215104870	9150	9150	9150	9150	0
143	20240709	172300	1215104870	9150	9150	9150	9150	0
144	20240709	172200	1215104870	9150	9150	9150	9150	0
145	20240709	172100	1215104870	9150	9150	9150	9150	0
146	20240709	172000	1215104870	9150	9150	9150	9150	0
147	20240709	171900	1215104870	9150	9150	9150	9150	0
148	20240709	171800	1215104870	9150	9150	9150	9150	0
149	20240709	171700	1215104870	9150	9150	9150	9150	0
150	20240709	171600	1215104870	9150	9150	9150	9150	0
151	20240709	171500	1215104870	9150	9150	9150	9150	0
152	20240709	171400	1215104870	9150	9150	9150	9150	1973
153	20240709	171300	1215104870	9150	9150	9150	9150	0
154	20240709	171200	1215104870	9150	9150	9150	9150	0
155	20240709	171100	1215104870	9150	9150	9150	9150	0
156	20240709	171000	1215104870	9150	9150	9150	9150	0
157	20240709	170900	1215104870	9150	9150	9150	9150	0
158	20240709	170800	1215104870	9150	9150	9150	9150	0
159	20240709	170700	1215104870	9150	9150	9150	9150	0
160	20240709	170600	1215104870	9150	9150	9150	9150	0
161	20240709	170500	1215104870	9150	9150	9150	9150	0
162	20240709	170400	1215104870	9150	9150	9150	9150	0
163	20240709	170300	1215104870	9150	9150	9150	9150	0
164	20240709	170200	1215104870	9150	9150	9150	9150	0
165	20240709	170100	1215104870	9150	9150	9150	9150	0
166	20240709	170000	1215104870	9150	9150	9150	9150	0
167	20240709	165900	1215104870	9150	9150	9150	9150	0
168	20240709	165800	1215104870	9150	9150	9150	9150	0
169	20240709	165700	1215104870	9150	9150	9150	9150	0
170	20240709	165600	1215104870	9150	9150	9150	9150	0
171	20240709	165500	1215104870	9150	9150	9150	9150	0
172	20240709	165400	1215104870	9150	9150	9150	9150	0
173	20240709	165300	1215104870	9150	9150	9150	9150	0
174	20240709	165200	1215104870	9150	9150	9150	9150	0
175	20240709	165100	1215104870	9150	9150	9150	9150	0
176	20240709	165000	1215104870	9150	9150	9150	9150	0
177	20240709	164900	1215104870	9150	9150	9150	9150	0
178	20240709	164800	1215104870	9150	9150	9150	9150	0
179	20240709	164700	1215104870	9150	9150	9150	9150	0
180	20240709	164600	1215104870	9150	9150	9150	9150	0
181	20240709	164500	1215104870	9150	9150	9150	9150	0
182	20240709	164400	1215104870	9150	9150	9150	9150	1973
183	20240709	164300	1215104870	9150	9150	9150	9150	0
184	20240709	164200	1215104870	9150	9150	9150	9150	0
185	20240709	164100	1215104870	9150	9150	9150	9150	0
186	20240709	164000	1215104870	9150	9150	9150	9150	0
187	20240709	163900	1215104870	9150	9150	9150	9150	0
188	20240709	163800	1215104870	9150	9150	9150	9150	0
189	20240709	163700	1215104870	9150	9150	9150	9150	0
190	20240709	163600	1215104870	9150	9150	9150	9150	0
191	20240709	163500	1215104870	9150	9150	9150	9150	0
192	20240709	163400	1215104870	9150	9150	9150	9150	0
193	20240709	163300	1215104870	9150	9150	9150	9150	0
194	20240709	163200	1215104870	9150	9150	9150	9150	0
195	20240709	163100	1215104870	9150	9150	9150	9150	0
196	20240709	163000	1215104870	9150	9150	9150	9150	0
197	20240709	162900	1215104870	9150	9150	9150	9150	0
198	20240709	162800	1215104870	9150	9150	9150	9150	0
199	20240709	162700	1215104870	9150	9150	9150	9150	0
200	20240709	162600	1215104870	9150	9150	9150	9150	0
201	20240709	162500	1215104870	9150	9150	9150	9150	0
202	20240709	162400	1215104870	9150	9150	9150	9150	0
203	20240709	162300	1215104870	9150	9150	9150	9150	0
204	20240709	162200	1215104870	9150	9150	9150	9150	0
205	20240709	162100	1215104870	9150	9150	9150	9150	0
206	20240709	162000	1215104870	9150	9150	9150	9150	0
207	20240709	161900	1215104870	9150	9150	9150	9150	0
208	20240709	161800	1215104870	9150	9150	9150	9150	0
209	20240709	161700	1215104870	9150	9150	9150	9150	0
210	20240709	161600	1215104870	9150	9150	9150	9150	0
211	20240709	161500	1215104870	9150	9150	9150	9150	0
212	20240709	161400	1215104870	9150	9150	9150	9150	1973
213	20240709	161300	1215104870	9150	9150	9150	9150	0
214	20240709	161200	1215104870	9150	9150	9150	9150	0
215	20240709	161100	1215104870	9150	9150	9150	9150	0
216	20240709	161000	1215104870	9150	9150	9150	9150	0
217	20240709	160900	1215104870	9150	9150	9150	9150	0
218	20240709	160800	1215104870	9150	9150	9150	9150	0
219	20240709	160700	1215104870	9150	9150	9150	9150	0
220	20240709	160600	1215104870	9150	9150	9150	9150	0
221	20240709	160500	1215104870	9150	9150	9150	9150	0
222	20240709	160400	1215104870	9150	9150	9150	9150	0
223	20240709	160300	1215104870	9150	9150	9150	9150	0
224	20240709	160200	1215104870	9150	9150	9150	9150	0
225	20240709	160100	1215104870	9150	9150	9150	9150	0
226	20240709	160000	1215104870	9150	9150	9150	9150	0
227	20240709	155900	1215104870	9150	9150	9150	9150	0
228	20240709	155800	1215104870	9150	9150	9150	9150	0
229	20240709	155700	1215104870	9150	9150	9150	9150	0
230	20240709	155600	1215104870	9150	9150	9150	9150	0
231	20240709	155500	1215104870	9150	9150	9150	9150	0
232	20240709	155400	1215104870	9150	9150	9150	9150	0
233	20240709	155300	1215104870	9150	9150	9150	9150	0
234	20240709	155200	1215104870	9150	9150	9150	9150	0
235	20240709	155100	1215104870	9150	9150	9150	9150	0
236	20240709	155000	1215104870	9150	9150	9150	9150	0
237	20240709	154900	1215104870	9150	9150	9150	9150	0
238	20240709	154800	1215104870	9150	9150	9150	9150	0
239	20240709	154700	1215104870	9150	9150	9150	9150	0
240	20240709	154600	1215104870	9150	9150	9150	9150	0
241	20240709	154500	1215104870	9150	9150	9150	9150	0
242	20240709	154400	1215104870	9150	9150	9150	9150	1973
243	20240709	154300	1215104870	9150	9150	9150	9150	0
244	20240709	154200	1215104870	9150	9150	9150	9150	0
245	20240709	154100	1215104870	9150	9150	9150	9150	0
246	20240709	154000	1215104870	9150	9150	9150	9150	0
247	20240709	153900	1215104870	9150	9150	9150	9150	0
248	20240709	153800	1215104870	9150	9150	9150	9150	0
249	20240709	153700	1215104870	9150	9150	9150	9150	0
250	20240709	153600	1215104870	9150	9150	9150	9150	0
251	20240709	153500	1215104870	9150	9150	9150	9150	0
252	20240709	153400	1215104870	9150	9150	9150	9150	0
253	20240709	153300	1215104870	9150	9150	9150	9150	0
254	20240709	153200	1215104870	9150	9150	9150	9150	0
255	20240709	153100	1215104870	9150	9150	9150	9150	0
256	20240709	153000	1215104870	9150	9150	9150	9150	1973
257	20240709	152900	1197051920	9120	9120	9120	9120	0
258	20240709	152800	1197051920	9120	9120	9120	9120	0
259	20240709	152700	1197051920	9120	9120	9120	9120	0
260	20240709	152600	1197051920	9120	9120	9120	9120	0
261	20240709	152500	1197051920	9120	9120	9120	9120	0
262	20240709	152400	1197051920	9120	9120	9120	9120	0
263	20240709	152300	1197051920	9120	9120	9120	9120	0
264	20240709	152200	1197051920	9120	9120	9120	9120	0
265	20240709	152100	1197051920	9120	9120	9120	9120	0
266	20240709	152000	1197051920	9120	9120	9120	9120	0
267	20240709	151900	1197051920	9120	9120	9140	9120	462
268	20240709	151800	1192832950	9120	9130	9130	9120	157
269	20240709	151700	1191400780	9130	9120	9140	9120	1020
270	20240709	151600	1182090460	9120	9120	9120	9120	61
271	20240709	151500	1181534140	9130	9120	9130	9120	119
272	20240709	151400	1180448540	9120	9130	9130	9120	112
273	20240709	151300	1179426290	9130	9130	9130	9120	310
274	20240709	151200	1176598680	9130	9130	9130	9120	143
275	20240709	151100	1175293140	9130	9120	9130	9120	671
276	20240709	151000	1169170710	9130	9120	9130	9120	44
277	20240709	150900	1168769030	9130	9120	9130	9120	71
278	20240709	150800	1168121460	9120	9120	9120	9120	0
279	20240709	150700	1168121460	9120	9120	9120	9120	71
280	20240709	150600	1167473940	9120	9140	9140	9120	175
281	20240709	150500	1165877920	9130	9140	9140	9130	205
282	20240709	150400	1164006260	9130	9130	9130	9130	43
283	20240709	150300	1163613670	9130	9140	9140	9130	145
284	20240709	150200	1162289780	9130	9120	9130	9120	261
285	20240709	150100	1159908480	9130	9130	9130	9130	524
286	20240709	150000	1155124360	9120	9120	9130	9120	341
287	20240709	145900	1152014320	9120	9110	9120	9110	46
288	20240709	145800	1151594930	9120	9120	9130	9120	403
289	20240709	145700	1147919560	9110	9110	9110	9110	331
290	20240709	145600	1144904150	9130	9120	9130	9110	169
291	20240709	145500	1143362900	9120	9130	9130	9120	45
292	20240709	145400	1142952440	9120	9120	9130	9120	226
293	20240709	145300	1140891310	9120	9130	9130	9120	344
294	20240709	145200	1137753410	9120	9120	9130	9110	1619
295	20240709	145100	1122988680	9120	9130	9140	9120	261
296	20240709	145000	1120606480	9130	9130	9130	9130	94
297	20240709	144900	1119748260	9140	9120	9140	9120	18
298	20240709	144800	1119584040	9140	9130	9140	9130	259
299	20240709	144700	1117219300	9130	9140	9140	9130	250
300	20240709	144600	1114935510	9130	9110	9130	9110	458
301	20240709	144500	1110755690	9120	9120	9120	9110	313
302	20240709	144400	1107902250	9110	9120	9120	9110	8
303	20240709	144300	1107829360	9120	9110	9120	9110	370
304	20240709	144200	1104458590	9120	9110	9120	9110	33
305	20240709	144100	1104157920	9120	9110	9120	9100	81
306	20240709	144000	1103420150	9100	9120	9120	9100	161
307	20240709	143900	1101953440	9120	9120	9120	9110	101
308	20240709	143800	1101033270	9110	9100	9120	9100	408
309	20240709	143700	1097316480	9110	9110	9110	9100	1071
310	20240709	143600	1087568920	9120	9120	9120	9110	50
311	20240709	143500	1087113310	9120	9120	9120	9120	27
312	20240709	143400	1086867070	9110	9110	9110	9110	139
313	20240709	143300	1085600780	9110	9130	9130	9110	330
314	20240709	143200	1082591760	9130	9120	9130	9120	90
315	20240709	143100	1081770930	9120	9130	9130	9120	72
316	20240709	143000	1081114220	9120	9110	9130	9110	415
317	20240709	142900	1077329710	9110	9120	9120	9110	222
318	20240709	142800	1075306000	9120	9120	9130	9120	122
319	20240709	142700	1074193290	9120	9110	9120	9110	811
320	20240709	142600	1066802150	9110	9110	9110	9100	166
321	20240709	142500	1065290750	9120	9120	9120	9110	541
322	20240709	142400	1060362130	9110	9110	9110	9110	287
323	20240709	142300	1057747560	9110	9110	9120	9110	413
324	20240709	142200	1053985070	9110	9120	9120	9110	126
325	20240709	142100	1052837170	9110	9110	9120	9110	318
326	20240709	142000	1049940130	9110	9110	9120	9110	729
327	20240709	141900	1043298870	9120	9120	9130	9120	258
328	20240709	141800	1040945640	9120	9120	9120	9110	409
329	20240709	141700	1037216420	9120	9130	9130	9120	1407
330	20240709	141600	1024384230	9120	9130	9130	9120	127
331	20240709	141500	1023225820	9130	9140	9140	9120	439
332	20240709	141400	1019215900	9140	9130	9160	9130	2813
333	20240709	141300	993491480	9130	9100	9130	9080	526
334	20240709	141200	988700950	9100	9100	9100	9090	395
335	20240709	141100	985108360	9100	9100	9100	9090	255
336	20240709	141000	982789980	9100	9090	9100	9090	179
337	20240709	140900	981162710	9100	9100	9110	9100	309
338	20240709	140800	978350800	9100	9110	9110	9100	168
339	20240709	140700	976821690	9090	9090	9110	9090	113
340	20240709	140600	975794340	9100	9090	9110	9090	258
341	20240709	140500	973446440	9090	9090	9100	9090	408
342	20240709	140400	969737410	9100	9090	9100	9090	246
343	20240709	140300	967500270	9090	9100	9100	9090	73
344	20240709	140200	966836630	9110	9100	9110	9100	65
345	20240709	140100	966245120	9100	9100	9100	9090	327
346	20240709	140000	963270600	9100	9100	9110	9100	268
347	20240709	135900	960831680	9110	9100	9110	9100	53
348	20240709	135800	960348870	9100	9110	9110	9090	329
349	20240709	135700	957355000	9090	9090	9100	9090	523
350	20240709	135600	952596970	9100	9090	9100	9090	486
351	20240709	135500	948176230	9090	9080	9090	9080	545
352	20240709	135400	943223590	9080	9080	9090	9080	81
353	20240709	135300	942488100	9090	9080	9090	9080	234
354	20240709	135200	940363320	9080	9100	9100	9080	224
355	20240709	135100	938327960	9100	9090	9100	9080	317
356	20240709	135000	935447920	9090	9090	9100	9090	444
357	20240709	134900	931411890	9090	9090	9090	9080	1217
358	20240709	134800	920349760	9080	9080	9090	9080	114
359	20240709	134700	919314540	9090	9080	9090	9070	275
360	20240709	134600	916818520	9080	9080	9080	9080	318
361	20240709	134500	913931080	9070	9080	9080	9070	218
362	20240709	134400	911951720	9090	9080	9090	9080	197
363	20240709	134300	910162920	9080	9080	9090	9070	116
364	20240709	134200	909109780	9080	9080	9080	9070	277
365	20240709	134100	906597210	9070	9080	9090	9070	320
366	20240709	134000	903694070	9080	9090	9090	9080	176
367	20240709	133900	902095930	9080	9080	9090	9080	112
368	20240709	133800	901078950	9080	9070	9080	9070	604
369	20240709	133700	895594920	9080	9080	9080	9070	235
370	20240709	133600	893463400	9080	9070	9080	9070	233
371	20240709	133500	891348780	9070	9080	9090	9070	293
372	20240709	133400	888689160	9080	9080	9090	9080	317
373	20240709	133300	885810760	9070	9080	9080	9070	431
374	20240709	133200	881898730	9080	9080	9080	9070	428
375	20240709	133100	878014260	9080	9090	9090	9070	158
376	20240709	133000	876579650	9090	9090	9100	9090	131
377	20240709	132900	875388780	9100	9090	9100	9090	254
378	20240709	132800	873079910	9100	9090	9100	9090	68
379	20240709	132700	872461760	9090	9100	9100	9080	264
380	20240709	132600	870062800	9090	9080	9090	9080	237
381	20240709	132500	867909770	9090	9080	9090	9080	23
382	20240709	132400	867700840	9080	9070	9090	9070	856
383	20240709	132300	859929950	9070	9080	9090	9070	516
384	20240709	132200	855244680	9080	9090	9090	9080	491
385	20240709	132100	850786330	9080	9090	9090	9080	85
386	20240709	132000	850014490	9080	9090	9090	9080	372
387	20240709	131900	846634050	9090	9100	9100	9090	123
388	20240709	131800	845515950	9100	9100	9100	9090	147
389	20240709	131700	844178900	9110	9100	9110	9100	41
390	20240709	131600	843805690	9100	9100	9100	9100	298
391	20240709	131500	841093890	9110	9100	9110	9100	54
392	20240709	131400	840602410	9090	9110	9110	9090	125
393	20240709	131300	839465280	9100	9100	9110	9090	656
394	20240709	131200	833496590	9090	9090	9100	9090	159
395	20240709	131100	832049780	9100	9090	9100	9090	392
396	20240709	131000	828485230	9090	9090	9100	9090	53
397	20240709	130900	828003330	9100	9110	9110	9100	219
398	20240709	130800	826009530	9110	9110	9120	9110	281
399	20240709	130700	823449610	9110	9140	9140	9110	647
400	20240709	130600	817544500	9140	9140	9150	9130	652
401	20240709	130500	811583270	9130	9100	9130	9080	789
402	20240709	130400	804394890	9100	9080	9100	9080	1889
403	20240709	130300	787213240	9090	9070	9090	9060	2837
404	20240709	130200	761493020	9080	9080	9090	9080	304
405	20240709	130100	758732640	9080	9090	9100	9080	149
406	20240709	130000	757379270	9090	9080	9090	9080	969
407	20240709	125900	748574700	9080	9080	9100	9080	342
408	20240709	125800	745469310	9070	9100	9100	9070	1050
409	20240709	125700	735932560	9090	9090	9100	9090	338
410	20240709	125600	732860100	9100	9100	9100	9090	179
411	20240709	125500	731232970	9090	9070	9090	9070	354
412	20240709	125400	728016130	9080	9090	9090	9070	522
413	20240709	125300	723273810	9090	9080	9100	9080	208
414	20240709	125200	721384720	9090	9090	9090	9070	557
415	20240709	125100	716323620	9080	9080	9080	9080	316
416	20240709	125000	713454340	9080	9080	9090	9070	318
417	20240709	124900	710567210	9070	9080	9080	9070	292
418	20240709	124800	707918700	9080	9080	9090	9080	255
419	20240709	124700	705603290	9080	9090	9100	9080	78
420	20240709	124600	704894710	9100	9090	9100	9090	424
421	20240709	124500	701040500	9090	9080	9090	9080	502
422	20240709	124400	696480280	9080	9090	9090	9080	211
423	20240709	124300	694564320	9080	9080	9080	9080	274
424	20240709	124200	692076400	9080	9090	9090	9080	40
425	20240709	124100	691713130	9080	9090	9090	9080	96
426	20240709	124000	690841440	9080	9080	9090	9070	716
427	20240709	123900	684342560	9080	9080	9090	9070	513
428	20240709	123800	679685140	9070	9070	9070	9070	92
429	20240709	123700	678850700	9070	9080	9080	9070	374
430	20240709	123600	675457590	9080	9070	9080	9070	550
431	20240709	123500	670465400	9080	9070	9080	9070	306
432	20240709	123400	667688560	9080	9080	9080	9060	276
433	20240709	123300	665187260	9070	9080	9080	9070	168
434	20240709	123200	663663460	9070	9080	9080	9070	86
435	20240709	123100	662883380	9070	9080	9080	9070	477
436	20240709	123000	658554780	9080	9090	9090	9080	64
437	20240709	122900	657973470	9080	9080	9090	9080	416
438	20240709	122800	654196090	9080	9080	9090	9080	178
439	20240709	122700	652579840	9080	9080	9090	9080	44
440	20240709	122600	652180240	9080	9080	9090	9080	517
441	20240709	122500	647483850	9090	9090	9090	9080	16
442	20240709	122400	647338490	9090	9090	9100	9090	338
443	20240709	122300	644266060	9090	9080	9090	9080	103
444	20240709	122200	643330810	9090	9080	9090	9080	177
445	20240709	122100	641723610	9080	9100	9100	9080	203
446	20240709	122000	639880330	9090	9080	9090	9080	158
447	20240709	121900	638445620	9080	9090	9100	9080	246
448	20240709	121800	636209860	9100	9110	9110	9100	14
449	20240709	121700	636082420	9090	9110	9110	9090	304
450	20240709	121600	633315290	9110	9120	9130	9110	372
451	20240709	121500	629923580	9120	9110	9120	9110	192
452	20240709	121400	628173730	9120	9110	9120	9110	11
453	20240709	121300	628073510	9110	9080	9110	9080	659
454	20240709	121200	622079660	9090	9060	9100	9060	509
455	20240709	121100	617462700	9060	9070	9070	9060	99
456	20240709	121000	616565640	9070	9060	9070	9060	47
457	20240709	120900	616139740	9060	9060	9070	9060	244
458	20240709	120800	613928670	9080	9080	9080	9080	0
459	20240709	120700	613928670	9080	9070	9080	9060	380
460	20240709	120600	610483740	9060	9070	9080	9060	95
461	20240709	120500	609622160	9080	9070	9080	9060	107
462	20240709	120400	608651770	9070	9080	9080	9070	36
463	20240709	120300	608325190	9070	9080	9080	9070	269
464	20240709	120200	605885330	9070	9070	9080	9070	198
465	20240709	120100	604089370	9070	9070	9080	9070	998
466	20240709	120000	595037090	9080	9080	9080	9070	61
467	20240709	115900	594483230	9080	9090	9090	9080	89
468	20240709	115800	593675010	9080	9080	9090	9080	510
469	20240709	115700	589044200	9090	9090	9090	9090	7
470	20240709	115600	588980570	9090	9080	9090	9080	67
471	20240709	115500	588372200	9080	9070	9090	9070	306
472	20240709	115400	585595160	9080	9080	9080	9070	198
473	20240709	115300	583799180	9070	9070	9080	9070	167
474	20240709	115200	582284460	9070	9090	9090	9070	193
475	20240709	115100	580532850	9090	9090	9090	9090	96
476	20240709	115000	579660210	9090	9090	9090	9080	84
477	20240709	114900	578896790	9090	9080	9100	9080	274
478	20240709	114800	576406720	9090	9080	9090	9080	348
479	20240709	114700	573246840	9090	9080	9090	9080	307
480	20240709	114600	570457220	9080	9080	9080	9080	95
481	20240709	114500	569594620	9090	9090	9090	9080	147
482	20240709	114400	568259750	9080	9080	9080	9070	197
483	20240709	114300	566471850	9080	9080	9080	9080	371
484	20240709	114200	563103170	9090	9090	9090	9080	135
485	20240709	114100	561877260	9080	9080	9090	9080	328
486	20240709	114000	558898920	9080	9090	9090	9080	32
487	20240709	113900	558608050	9080	9080	9090	9080	585
488	20240709	113800	553296190	9090	9090	9100	9090	101
489	20240709	113700	552378050	9100	9090	9100	9090	79
490	20240709	113600	551659880	9090	9090	9100	9090	247
491	20240709	113500	549414580	9090	9090	9100	9090	159
492	20240709	113400	547969220	9090	9100	9100	9090	169
493	20240709	113300	546432950	9090	9090	9090	9090	263
494	20240709	113200	544042280	9090	9080	9100	9080	273
495	20240709	113100	541560390	9090	9080	9090	9080	200
496	20240709	113000	539744290	9080	9080	9090	9080	173
497	20240709	112900	538172670	9080	9080	9090	9080	324
498	20240709	112800	535230490	9080	9090	9090	9080	5
499	20240709	112700	535185050	9080	9090	9090	9080	267
500	20240709	112600	532760590	9090	9090	9090	9080	256
501	20240709	112500	530436030	9080	9080	9080	9080	180
502	20240709	112400	528801630	9090	9080	9090	9080	262
503	20240709	112300	526422560	9090	9080	9090	9080	73
504	20240709	112200	525759610	9090	9080	9090	9080	188
505	20240709	112100	524052270	9090	9080	9100	9080	161
506	20240709	112000	522588760	9080	9080	9080	9080	552
507	20240709	111900	517576600	9090	9080	9090	9080	152
508	20240709	111800	516195870	9080	9100	9100	9080	87
509	20240709	111700	515405830	9100	9090	9100	9080	294
510	20240709	111600	512733130	9080	9080	9090	9080	179
511	20240709	111500	511107750	9080	9080	9080	9080	170
512	20240709	111400	509564150	9080	9090	9090	9080	213
513	20240709	111300	507630000	9080	9090	9090	9080	120
514	20240709	111200	506540390	9080	9090	9090	9080	88
515	20240709	111100	505741120	9090	9090	9100	9080	226
516	20240709	111000	503686780	9080	9090	9090	9080	297
517	20240709	110900	500989970	9090	9070	9090	9070	530
518	20240709	110800	496178860	9070	9070	9080	9070	177
519	20240709	110700	494572970	9080	9080	9080	9070	299
520	20240709	110600	491860930	9080	9080	9090	9080	805
521	20240709	110500	484551460	9080	9080	9080	9080	182
522	20240709	110400	482898900	9080	9090	9090	9080	117
523	20240709	110300	481835450	9080	9080	9080	9080	284
524	20240709	110200	479256730	9080	9080	9090	9080	233
525	20240709	110100	477141010	9080	9090	9090	9080	240
526	20240709	110000	474961710	9080	9080	9080	9080	174
527	20240709	105900	473381790	9080	9090	9090	9080	171
528	20240709	105800	471829050	9080	9090	9090	9080	2
529	20240709	105700	471810880	9100	9070	9100	9070	236
530	20240709	105600	469669930	9070	9070	9080	9070	435
531	20240709	105500	465724420	9070	9070	9070	9070	1
532	20240709	105400	465715350	9080	9070	9080	9060	542
533	20240709	105300	460797920	9070	9070	9080	9060	247
534	20240709	105200	458557710	9070	9070	9070	9060	194
535	20240709	105100	456798280	9070	9070	9080	9060	175
536	20240709	105000	455211690	9070	9070	9080	9070	775
537	20240709	104900	448182410	9070	9070	9080	9070	265
538	20240709	104800	445778790	9070	9070	9080	9070	183
539	20240709	104700	444118970	9080	9070	9080	9070	300
540	20240709	104600	441397870	9080	9070	9080	9070	118
541	20240709	104500	440327330	9070	9080	9080	9070	742
542	20240709	104400	433591050	9080	9080	9090	9080	593
543	20240709	104300	428205760	9090	9090	9090	9080	11
544	20240709	104200	428105790	9090	9080	9090	9080	479
545	20240709	104100	423756380	9080	9080	9090	9080	451
546	20240709	104000	419661170	9090	9090	9090	9090	639
547	20240709	103900	413852660	9090	9090	9100	9090	1401
548	20240709	103800	401117510	9090	9090	9090	9090	185
549	20240709	103700	399435860	9100	9100	9100	9090	488
550	20240709	103600	394999820	9090	9090	9100	9090	154
551	20240709	103500	393599900	9090	9090	9100	9090	189
552	20240709	103400	391881880	9100	9100	9110	9090	424
553	20240709	103300	388024960	9110	9110	9110	9100	282
554	20240709	103200	385458520	9100	9100	9100	9100	107
555	20240709	103100	384484820	9100	9110	9110	9100	201
556	20240709	103000	382655640	9110	9110	9120	9100	86
557	20240709	102900	381872280	9100	9090	9100	9090	491
558	20240709	102800	377405830	9090	9100	9100	9090	413
559	20240709	102700	373650370	9090	9090	9100	9090	416
560	20240709	102600	369867150	9100	9090	9100	9090	165
561	20240709	102500	368367180	9090	9090	9090	9090	34
562	20240709	102400	368058120	9090	9100	9100	9090	459
563	20240709	102300	363882800	9100	9110	9110	9100	400
564	20240709	102200	360242700	9100	9110	9110	9100	75
565	20240709	102100	359560100	9110	9120	9120	9110	106
566	20240709	102000	358594380	9110	9120	9120	9110	409
567	20240709	101900	354867160	9110	9120	9120	9110	242
568	20240709	101800	352662220	9110	9110	9120	9110	266
569	20240709	101700	350238460	9100	9100	9100	9100	86
570	20240709	101600	349455860	9100	9110	9110	9100	433
571	20240709	101500	345512110	9110	9100	9110	9100	420
572	20240709	101400	341688110	9100	9100	9110	9100	1649
573	20240709	101300	326678000	9110	9110	9110	9100	1721
574	20240709	101200	311015950	9100	9100	9110	9100	362
575	20240709	101100	307719990	9100	9100	9110	9100	390
576	20240709	101000	304170890	9100	9100	9100	9100	30
577	20240709	100900	303897890	9120	9110	9120	9100	893
578	20240709	100800	295762760	9110	9120	9120	9110	163
579	20240709	100700	294277600	9120	9110	9120	9110	67
580	20240709	100600	293667220	9130	9120	9130	9110	152
581	20240709	100500	292281750	9110	9130	9130	9110	113
582	20240709	100400	291251440	9130	9130	9130	9120	227
583	20240709	100300	289179240	9120	9130	9130	9120	161
584	20240709	100200	287710820	9120	9120	9120	9120	133
585	20240709	100100	286497860	9130	9130	9130	9120	183
586	20240709	100000	284828830	9120	9130	9140	9120	311
587	20240709	095900	281990600	9130	9130	9140	9130	232
588	20240709	095800	279872320	9130	9140	9140	9130	146
589	20240709	095700	278539260	9140	9140	9140	9140	171
590	20240709	095600	276976320	9150	9140	9150	9140	227
591	20240709	095500	274901440	9150	9150	9150	9140	309
592	20240709	095400	272077130	9140	9140	9150	9140	98
593	20240709	095300	271181340	9150	9150	9150	9150	6
594	20240709	095200	271126440	9140	9150	9150	9140	303
595	20240709	095100	268354950	9140	9150	9150	9140	130
596	20240709	095000	267165520	9130	9140	9150	9130	419
597	20240709	094900	263334260	9140	9140	9140	9130	578
598	20240709	094800	258052890	9130	9140	9140	9130	72
599	20240709	094700	257395470	9130	9140	9140	9130	91
600	20240709	094600	256563950	9140	9140	9150	9140	318
601	20240709	094500	253657260	9150	9140	9150	9140	18
602	20240709	094400	253492710	9140	9130	9140	9130	174
603	20240709	094300	251903210	9130	9140	9140	9130	1167
604	20240709	094200	241246000	9130	9150	9150	9120	347
605	20240709	094100	238080550	9120	9150	9150	9110	2377
606	20240709	094000	216385060	9160	9150	9160	9150	9
607	20240709	093900	216302700	9160	9160	9160	9150	168
608	20240709	093800	214765400	9150	9150	9160	9150	612
609	20240709	093700	209165210	9140	9140	9150	9140	291
610	20240709	093600	206504370	9140	9150	9150	9140	280
611	20240709	093500	203944880	9150	9150	9150	9130	399
612	20240709	093400	200298530	9160	9150	9160	9150	153
613	20240709	093300	198898510	9150	9170	9170	9150	192
614	20240709	093200	197138070	9170	9170	9200	9170	574
615	20240709	093100	191863180	9170	9150	9180	9150	636
616	20240709	093000	186028470	9150	9140	9150	9130	145
617	20240709	092900	184703750	9140	9130	9140	9130	136
618	20240709	092800	183461590	9140	9140	9140	9130	349
619	20240709	092700	180272570	9130	9140	9140	9130	313
620	20240709	092600	177413270	9140	9150	9150	9140	220
621	20240709	092500	175400750	9160	9160	9180	9160	237
622	20240709	092400	173229750	9180	9170	9180	9160	721
623	20240709	092300	166618040	9170	9170	9180	9170	284
624	20240709	092200	164013740	9170	9190	9190	9170	416
625	20240709	092100	160196910	9180	9200	9200	9180	247
626	20240709	092000	157927420	9200	9180	9200	9180	1246
627	20240709	091900	146474770	9170	9110	9170	9110	4552
628	20240709	091800	104828570	9120	9110	9130	9110	310
629	20240709	091700	102000300	9100	9110	9110	9100	510
630	20240709	091600	97355840	9100	9110	9110	9100	579
631	20240709	091500	92084000	9120	9120	9120	9110	415
632	20240709	091400	88299360	9120	9120	9130	9120	221
633	20240709	091300	86283730	9130	9100	9130	9100	1546
634	20240709	091200	72183650	9110	9100	9110	9100	283
635	20240709	091100	69606660	9100	9100	9110	9100	259
636	20240709	091000	67249020	9110	9110	9130	9100	1234
637	20240709	090900	55999680	9080	9090	9100	9070	1322
638	20240709	090800	43993440	9090	9070	9100	9070	485
639	20240709	090700	39588060	9070	9100	9100	9070	485
640	20240709	090600	35180790	9100	9070	9100	9070	50
641	20240709	090500	34726850	9060	9060	9080	9060	222
642	20240709	090400	32714870	9060	9070	9070	9040	164
643	20240709	090300	31229570	9050	9060	9070	9040	610
644	20240709	090200	25707360	9060	9050	9060	9050	155
645	20240709	090100	24303920	9090	9050	9090	9020	1079
646	20240709	090000	14547010	9050	9090	9090	9050	1601