KissMeData/069080/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	195200	1009507030	16300	16300	16300	16300	2631
3	20240710	195100	1009507030	16300	16300	16300	16300	0
4	20240710	195000	1009507030	16300	16300	16300	16300	0
5	20240710	194900	1009507030	16300	16300	16300	16300	0
6	20240710	194800	1009507030	16300	16300	16300	16300	0
7	20240710	194700	1009507030	16300	16300	16300	16300	0
8	20240710	194600	1009507030	16300	16300	16300	16300	0
9	20240710	194500	1009507030	16300	16300	16300	16300	0
10	20240710	194400	1009507030	16300	16300	16300	16300	0
11	20240710	194300	1009507030	16300	16300	16300	16300	0
12	20240710	194200	1009507030	16300	16300	16300	16300	0
13	20240710	194100	1009507030	16300	16300	16300	16300	0
14	20240710	194000	1009507030	16300	16300	16300	16300	0
15	20240710	193900	1009507030	16300	16300	16300	16300	0
16	20240710	193800	1009507030	16300	16300	16300	16300	0
17	20240710	193700	1009507030	16300	16300	16300	16300	0
18	20240710	193600	1009507030	16300	16300	16300	16300	0
19	20240710	193500	1009507030	16300	16300	16300	16300	0
20	20240710	193400	1009507030	16300	16300	16300	16300	0
21	20240710	193300	1009507030	16300	16300	16300	16300	0
22	20240710	193200	1009507030	16300	16300	16300	16300	0
23	20240710	193100	1009507030	16300	16300	16300	16300	0
24	20240710	193000	1009507030	16300	16300	16300	16300	0
25	20240710	192900	1009507030	16300	16300	16300	16300	0
26	20240710	192800	1009507030	16300	16300	16300	16300	0
27	20240710	192700	1009507030	16300	16300	16300	16300	0
28	20240710	192600	1009507030	16300	16300	16300	16300	0
29	20240710	192500	1009507030	16300	16300	16300	16300	0
30	20240710	192400	1009507030	16300	16300	16300	16300	0
31	20240710	192300	1009507030	16300	16300	16300	16300	0
32	20240710	192200	1009507030	16300	16300	16300	16300	2631
33	20240710	192100	1009507030	16300	16300	16300	16300	0
34	20240710	192000	1009507030	16300	16300	16300	16300	0
35	20240710	191900	1009507030	16300	16300	16300	16300	0
36	20240710	191800	1009507030	16300	16300	16300	16300	0
37	20240710	191700	1009507030	16300	16300	16300	16300	0
38	20240710	191600	1009507030	16300	16300	16300	16300	0
39	20240710	191500	1009507030	16300	16300	16300	16300	0
40	20240710	191400	1009507030	16300	16300	16300	16300	0
41	20240710	191300	1009507030	16300	16300	16300	16300	0
42	20240710	191200	1009507030	16300	16300	16300	16300	0
43	20240710	191100	1009507030	16300	16300	16300	16300	0
44	20240710	191000	1009507030	16300	16300	16300	16300	0
45	20240710	190900	1009507030	16300	16300	16300	16300	0
46	20240710	190800	1009507030	16300	16300	16300	16300	0
47	20240710	190700	1009507030	16300	16300	16300	16300	0
48	20240710	190600	1009507030	16300	16300	16300	16300	0
49	20240710	190500	1009507030	16300	16300	16300	16300	0
50	20240710	190400	1009507030	16300	16300	16300	16300	0
51	20240710	190300	1009507030	16300	16300	16300	16300	0
52	20240710	190200	1009507030	16300	16300	16300	16300	0
53	20240710	190100	1009507030	16300	16300	16300	16300	0
54	20240710	190000	1009507030	16300	16300	16300	16300	0
55	20240710	185900	1009507030	16300	16300	16300	16300	0
56	20240710	185800	1009507030	16300	16300	16300	16300	0
57	20240710	185700	1009507030	16300	16300	16300	16300	0
58	20240710	185600	1009507030	16300	16300	16300	16300	0
59	20240710	185500	1009507030	16300	16300	16300	16300	0
60	20240710	185400	1009507030	16300	16300	16300	16300	0
61	20240710	185300	1009507030	16300	16300	16300	16300	0
62	20240710	185200	1009507030	16300	16300	16300	16300	2631
63	20240710	185100	1009507030	16300	16300	16300	16300	0
64	20240710	185000	1009507030	16300	16300	16300	16300	0
65	20240710	184900	1009507030	16300	16300	16300	16300	0
66	20240710	184800	1009507030	16300	16300	16300	16300	0
67	20240710	184700	1009507030	16300	16300	16300	16300	0
68	20240710	184600	1009507030	16300	16300	16300	16300	0
69	20240710	184500	1009507030	16300	16300	16300	16300	0
70	20240710	184400	1009507030	16300	16300	16300	16300	0
71	20240710	184300	1009507030	16300	16300	16300	16300	0
72	20240710	184200	1009507030	16300	16300	16300	16300	0
73	20240710	184100	1009507030	16300	16300	16300	16300	0
74	20240710	184000	1009507030	16300	16300	16300	16300	0
75	20240710	183900	1009507030	16300	16300	16300	16300	0
76	20240710	183800	1009507030	16300	16300	16300	16300	0
77	20240710	183700	1009507030	16300	16300	16300	16300	0
78	20240710	183600	1009507030	16300	16300	16300	16300	0
79	20240710	183500	1009507030	16300	16300	16300	16300	0
80	20240710	183400	1009507030	16300	16300	16300	16300	0
81	20240710	183300	1009507030	16300	16300	16300	16300	0
82	20240710	183200	1009507030	16300	16300	16300	16300	0
83	20240710	183100	1009507030	16300	16300	16300	16300	0
84	20240710	183000	1009507030	16300	16300	16300	16300	0
85	20240710	182900	1009507030	16300	16300	16300	16300	0
86	20240710	182800	1009507030	16300	16300	16300	16300	0
87	20240710	182700	1009507030	16300	16300	16300	16300	0
88	20240710	182600	1009507030	16300	16300	16300	16300	0
89	20240710	182500	1009507030	16300	16300	16300	16300	0
90	20240710	182400	1009507030	16300	16300	16300	16300	0
91	20240710	182300	1009507030	16300	16300	16300	16300	0
92	20240710	182200	1009507030	16300	16300	16300	16300	2631
93	20240710	182100	1009507030	16300	16300	16300	16300	0
94	20240710	182000	1009507030	16300	16300	16300	16300	0
95	20240710	181900	1009507030	16300	16300	16300	16300	0
96	20240710	181800	1009507030	16300	16300	16300	16300	0
97	20240710	181700	1009507030	16300	16300	16300	16300	0
98	20240710	181600	1009507030	16300	16300	16300	16300	0
99	20240710	181500	1009507030	16300	16300	16300	16300	0
100	20240710	181400	1009507030	16300	16300	16300	16300	0
101	20240710	181300	1009507030	16300	16300	16300	16300	0
102	20240710	181200	1009507030	16300	16300	16300	16300	0
103	20240710	181100	1009507030	16300	16300	16300	16300	0
104	20240710	181000	1009507030	16300	16300	16300	16300	0
105	20240710	180900	1009507030	16300	16300	16300	16300	0
106	20240710	180800	1009507030	16300	16300	16300	16300	0
107	20240710	180700	1009507030	16300	16300	16300	16300	0
108	20240710	180600	1009507030	16300	16300	16300	16300	0
109	20240710	180500	1009507030	16300	16300	16300	16300	0
110	20240710	180400	1009507030	16300	16300	16300	16300	0
111	20240710	180300	1009507030	16300	16300	16300	16300	0
112	20240710	180200	1009507030	16300	16300	16300	16300	0
113	20240710	180100	1009507030	16300	16300	16300	16300	0
114	20240710	180000	1009507030	16300	16300	16300	16300	0
115	20240710	175900	1009507030	16300	16300	16300	16300	0
116	20240710	175800	1009507030	16300	16300	16300	16300	0
117	20240710	175700	1009507030	16300	16300	16300	16300	0
118	20240710	175600	1009507030	16300	16300	16300	16300	0
119	20240710	175500	1009507030	16300	16300	16300	16300	0
120	20240710	175400	1009507030	16300	16300	16300	16300	0
121	20240710	175300	1009507030	16300	16300	16300	16300	0
122	20240710	175200	1009507030	16300	16300	16300	16300	2631
123	20240710	175100	1009507030	16300	16300	16300	16300	0
124	20240710	175000	1009507030	16300	16300	16300	16300	0
125	20240710	174900	1009507030	16300	16300	16300	16300	0
126	20240710	174800	1009507030	16300	16300	16300	16300	0
127	20240710	174700	1009507030	16300	16300	16300	16300	0
128	20240710	174600	1009507030	16300	16300	16300	16300	0
129	20240710	174500	1009507030	16300	16300	16300	16300	0
130	20240710	174400	1009507030	16300	16300	16300	16300	0
131	20240710	174300	1009507030	16300	16300	16300	16300	0
132	20240710	174200	1009507030	16300	16300	16300	16300	0
133	20240710	174100	1009507030	16300	16300	16300	16300	0
134	20240710	174000	1009507030	16300	16300	16300	16300	0
135	20240710	173900	1009507030	16300	16300	16300	16300	0
136	20240710	173800	1009507030	16300	16300	16300	16300	0
137	20240710	173700	1009507030	16300	16300	16300	16300	0
138	20240710	173600	1009507030	16300	16300	16300	16300	0
139	20240710	173500	1009507030	16300	16300	16300	16300	0
140	20240710	173400	1009507030	16300	16300	16300	16300	0
141	20240710	173300	1009507030	16300	16300	16300	16300	0
142	20240710	173200	1009507030	16300	16300	16300	16300	0
143	20240710	173100	1009507030	16300	16300	16300	16300	0
144	20240710	173000	1009507030	16300	16300	16300	16300	0
145	20240710	172900	1009507030	16300	16300	16300	16300	0
146	20240710	172800	1009507030	16300	16300	16300	16300	0
147	20240710	172700	1009507030	16300	16300	16300	16300	0
148	20240710	172600	1009507030	16300	16300	16300	16300	0
149	20240710	172500	1009507030	16300	16300	16300	16300	0
150	20240710	172400	1009507030	16300	16300	16300	16300	0
151	20240710	172300	1009507030	16300	16300	16300	16300	0
152	20240710	172200	1009507030	16300	16300	16300	16300	2631
153	20240710	172100	1009507030	16300	16300	16300	16300	0
154	20240710	172000	1009507030	16300	16300	16300	16300	0
155	20240710	171900	1009507030	16300	16300	16300	16300	0
156	20240710	171800	1009507030	16300	16300	16300	16300	0
157	20240710	171700	1009507030	16300	16300	16300	16300	0
158	20240710	171600	1009507030	16300	16300	16300	16300	0
159	20240710	171500	1009507030	16300	16300	16300	16300	0
160	20240710	171400	1009507030	16300	16300	16300	16300	0
161	20240710	171300	1009507030	16300	16300	16300	16300	0
162	20240710	171200	1009507030	16300	16300	16300	16300	0
163	20240710	171100	1009507030	16300	16300	16300	16300	0
164	20240710	171000	1009507030	16300	16300	16300	16300	0
165	20240710	170900	1009507030	16300	16300	16300	16300	0
166	20240710	170800	1009507030	16300	16300	16300	16300	0
167	20240710	170700	1009507030	16300	16300	16300	16300	0
168	20240710	170600	1009507030	16300	16300	16300	16300	0
169	20240710	170500	1009507030	16300	16300	16300	16300	0
170	20240710	170400	1009507030	16300	16300	16300	16300	0
171	20240710	170300	1009507030	16300	16300	16300	16300	0
172	20240710	170200	1009507030	16300	16300	16300	16300	0
173	20240710	170100	1009507030	16300	16300	16300	16300	0
174	20240710	170000	1009507030	16300	16300	16300	16300	0
175	20240710	165900	1009507030	16300	16300	16300	16300	0
176	20240710	165800	1009507030	16300	16300	16300	16300	0
177	20240710	165700	1009507030	16300	16300	16300	16300	0
178	20240710	165600	1009507030	16300	16300	16300	16300	0
179	20240710	165500	1009507030	16300	16300	16300	16300	0
180	20240710	165400	1009507030	16300	16300	16300	16300	0
181	20240710	165300	1009507030	16300	16300	16300	16300	0
182	20240710	165200	1009507030	16300	16300	16300	16300	2631
183	20240710	165100	1009507030	16300	16300	16300	16300	0
184	20240710	165000	1009507030	16300	16300	16300	16300	0
185	20240710	164900	1009507030	16300	16300	16300	16300	0
186	20240710	164800	1009507030	16300	16300	16300	16300	0
187	20240710	164700	1009507030	16300	16300	16300	16300	0
188	20240710	164600	1009507030	16300	16300	16300	16300	0
189	20240710	164500	1009507030	16300	16300	16300	16300	0
190	20240710	164400	1009507030	16300	16300	16300	16300	0
191	20240710	164300	1009507030	16300	16300	16300	16300	0
192	20240710	164200	1009507030	16300	16300	16300	16300	0
193	20240710	164100	1009507030	16300	16300	16300	16300	0
194	20240710	164000	1009507030	16300	16300	16300	16300	0
195	20240710	163900	1009507030	16300	16300	16300	16300	0
196	20240710	163800	1009507030	16300	16300	16300	16300	0
197	20240710	163700	1009507030	16300	16300	16300	16300	0
198	20240710	163600	1009507030	16300	16300	16300	16300	0
199	20240710	163500	1009507030	16300	16300	16300	16300	0
200	20240710	163400	1009507030	16300	16300	16300	16300	0
201	20240710	163300	1009507030	16300	16300	16300	16300	0
202	20240710	163200	1009507030	16300	16300	16300	16300	0
203	20240710	163100	1009507030	16300	16300	16300	16300	0
204	20240710	163000	1009507030	16300	16300	16300	16300	0
205	20240710	162900	1009507030	16300	16300	16300	16300	0
206	20240710	162800	1009507030	16300	16300	16300	16300	0
207	20240710	162700	1009507030	16300	16300	16300	16300	0
208	20240710	162600	1009507030	16300	16300	16300	16300	0
209	20240710	162500	1009507030	16300	16300	16300	16300	0
210	20240710	162400	1009507030	16300	16300	16300	16300	0
211	20240710	162300	1009507030	16300	16300	16300	16300	0
212	20240710	162200	1009507030	16300	16300	16300	16300	2631
213	20240710	162100	1009507030	16300	16300	16300	16300	0
214	20240710	162000	1009507030	16300	16300	16300	16300	0
215	20240710	161900	1009507030	16300	16300	16300	16300	0
216	20240710	161800	1009507030	16300	16300	16300	16300	0
217	20240710	161700	1009507030	16300	16300	16300	16300	0
218	20240710	161600	1009507030	16300	16300	16300	16300	0
219	20240710	161500	1009507030	16300	16300	16300	16300	0
220	20240710	161400	1009507030	16300	16300	16300	16300	0
221	20240710	161300	1009507030	16300	16300	16300	16300	0
222	20240710	161200	1009507030	16300	16300	16300	16300	0
223	20240710	161100	1009507030	16300	16300	16300	16300	0
224	20240710	161000	1009507030	16300	16300	16300	16300	0
225	20240710	160900	1009507030	16300	16300	16300	16300	0
226	20240710	160800	1009507030	16300	16300	16300	16300	0
227	20240710	160700	1009507030	16300	16300	16300	16300	0
228	20240710	160600	1009507030	16300	16300	16300	16300	0
229	20240710	160500	1009507030	16300	16300	16300	16300	0
230	20240710	160400	1009507030	16300	16300	16300	16300	0
231	20240710	160300	1009507030	16300	16300	16300	16300	0
232	20240710	160200	1009507030	16300	16300	16300	16300	0
233	20240710	160100	1009507030	16300	16300	16300	16300	0
234	20240710	160000	1009507030	16300	16300	16300	16300	0
235	20240710	155900	1009507030	16300	16300	16300	16300	0
236	20240710	155800	1009507030	16300	16300	16300	16300	0
237	20240710	155700	1009507030	16300	16300	16300	16300	0
238	20240710	155600	1009507030	16300	16300	16300	16300	0
239	20240710	155500	1009507030	16300	16300	16300	16300	0
240	20240710	155400	1009507030	16300	16300	16300	16300	0
241	20240710	155300	1009507030	16300	16300	16300	16300	0
242	20240710	155200	1009507030	16300	16300	16300	16300	2631
243	20240710	155100	1009507030	16300	16300	16300	16300	0
244	20240710	155000	1009507030	16300	16300	16300	16300	0
245	20240710	154900	1009507030	16300	16300	16300	16300	0
246	20240710	154800	1009507030	16300	16300	16300	16300	0
247	20240710	154700	1009507030	16300	16300	16300	16300	0
248	20240710	154600	1009507030	16300	16300	16300	16300	0
249	20240710	154500	1009507030	16300	16300	16300	16300	0
250	20240710	154400	1009507030	16300	16300	16300	16300	0
251	20240710	154300	1009507030	16300	16300	16300	16300	0
252	20240710	154200	1009507030	16300	16300	16300	16300	0
253	20240710	154100	1009507030	16300	16300	16300	16300	0
254	20240710	154000	1009507030	16300	16300	16300	16300	0
255	20240710	153900	1009507030	16300	16300	16300	16300	0
256	20240710	153800	1009507030	16300	16300	16300	16300	0
257	20240710	153700	1009507030	16300	16300	16300	16300	0
258	20240710	153600	1009507030	16300	16300	16300	16300	0
259	20240710	153500	1009507030	16300	16300	16300	16300	0
260	20240710	153400	1009507030	16300	16300	16300	16300	0
261	20240710	153300	1009507030	16300	16300	16300	16300	0
262	20240710	153200	1009507030	16300	16300	16300	16300	0
263	20240710	153100	1009507030	16300	16300	16300	16300	0
264	20240710	153000	1009507030	16300	16300	16300	16300	2631
265	20240710	152900	966621730	16250	16250	16250	16250	0
266	20240710	152800	966621730	16250	16250	16250	16250	0
267	20240710	152700	966621730	16250	16250	16250	16250	0
268	20240710	152600	966621730	16250	16250	16250	16250	0
269	20240710	152500	966621730	16250	16250	16250	16250	0
270	20240710	152400	966621730	16250	16250	16250	16250	0
271	20240710	152300	966621730	16250	16250	16250	16250	0
272	20240710	152200	966621730	16250	16250	16250	16250	0
273	20240710	152100	966621730	16250	16250	16250	16250	0
274	20240710	152000	966621730	16250	16250	16250	16250	0
275	20240710	151900	966621730	16250	16250	16250	16240	719
276	20240710	151800	954944930	16240	16250	16250	16240	79
277	20240710	151700	953661910	16250	16220	16250	16220	389
278	20240710	151600	947344470	16220	16200	16220	16200	74
279	20240710	151500	946145310	16220	16220	16220	16220	12
280	20240710	151400	945950670	16220	16210	16220	16210	7
281	20240710	151300	945837140	16210	16210	16210	16160	84
282	20240710	151200	944477620	16200	16190	16200	16190	13
283	20240710	151100	944267130	16210	16210	16210	16210	0
284	20240710	151000	944267130	16210	16210	16220	16180	37
285	20240710	150900	943668150	16230	16230	16230	16230	1
286	20240710	150800	943651920	16230	16230	16230	16230	10
287	20240710	150700	943489620	16210	16230	16230	16210	115
288	20240710	150600	941623280	16230	16230	16230	16230	2
289	20240710	150500	941590820	16210	16230	16230	16210	164
290	20240710	150400	938929460	16210	16210	16210	16210	1
291	20240710	150300	938913250	16190	16190	16190	16190	1
292	20240710	150200	938897060	16190	16230	16250	16190	39
293	20240710	150100	938264790	16230	16220	16250	16210	109
294	20240710	150000	936496330	16210	16200	16210	16200	121
295	20240710	145900	934536090	16190	16190	16190	16190	26
296	20240710	145800	934115150	16160	16180	16180	16160	51
297	20240710	145700	933290030	16190	16190	16190	16190	0
298	20240710	145600	933290030	16190	16190	16190	16190	1
299	20240710	145500	933273840	16190	16190	16190	16170	53
300	20240710	145400	932416780	16190	16190	16190	16190	1
301	20240710	145300	932400590	16170	16170	16170	16170	0
302	20240710	145200	932400590	16170	16200	16210	16170	39
303	20240710	145100	931769030	16200	16200	16200	16200	0
304	20240710	145000	931769030	16200	16200	16200	16200	0
305	20240710	144900	931769030	16200	16190	16200	16150	213
306	20240710	144800	928321510	16200	16200	16200	16200	1
307	20240710	144700	928305310	16190	16190	16190	16190	0
308	20240710	144600	928305310	16190	16200	16200	16170	104
309	20240710	144500	926622500	16200	16200	16200	16200	0
310	20240710	144400	926622500	16200	16200	16200	16200	0
311	20240710	144300	926622500	16200	16200	16200	16200	49
312	20240710	144200	925828700	16200	16200	16200	16200	0
313	20240710	144100	925828700	16200	16200	16200	16200	0
314	20240710	144000	925828700	16200	16200	16200	16200	0
315	20240710	143900	925828700	16200	16200	16200	16200	0
316	20240710	143800	925828700	16200	16220	16220	16200	61
317	20240710	143700	924840230	16230	16230	16230	16230	2
318	20240710	143600	924807770	16220	16220	16220	16220	0
319	20240710	143500	924807770	16220	16220	16220	16220	40
320	20240710	143400	924158970	16210	16230	16230	16210	206
321	20240710	143300	920819560	16230	16230	16230	16230	101
322	20240710	143200	919180330	16230	16230	16230	16230	0
323	20240710	143100	919180330	16230	16230	16230	16220	318
324	20240710	143000	914022020	16220	16220	16220	16220	0
325	20240710	142900	914022020	16220	16250	16250	16220	68
326	20240710	142800	912918550	16250	16230	16250	16230	70
327	20240710	142700	911782270	16250	16250	16250	16250	110
328	20240710	142600	909994770	16250	16260	16260	16250	533
329	20240710	142500	901331550	16260	16260	16260	16260	0
330	20240710	142400	901331550	16260	16260	16260	16260	70
331	20240710	142300	900193350	16260	16260	16260	16250	64
332	20240710	142200	899153240	16260	16260	16270	16260	359
333	20240710	142100	893315520	16270	16270	16270	16270	0
334	20240710	142000	893315520	16270	16270	16270	16270	60
335	20240710	141900	892339320	16270	16270	16270	16270	0
336	20240710	141800	892339320	16270	16270	16270	16270	0
337	20240710	141700	892339320	16270	16270	16270	16270	0
338	20240710	141600	892339320	16270	16290	16290	16270	139
339	20240710	141500	890076430	16290	16290	16290	16290	0
340	20240710	141400	890076430	16290	16290	16290	16290	0
341	20240710	141300	890076430	16290	16290	16290	16290	0
342	20240710	141200	890076430	16290	16290	16290	16290	0
343	20240710	141100	890076430	16290	16290	16290	16290	0
344	20240710	141000	890076430	16290	16310	16310	16270	104
345	20240710	140900	888381740	16300	16300	16300	16300	0
346	20240710	140800	888381740	16300	16300	16300	16300	0
347	20240710	140700	888381740	16300	16300	16300	16300	0
348	20240710	140600	888381740	16300	16300	16300	16300	0
349	20240710	140500	888381740	16300	16300	16300	16300	0
350	20240710	140400	888381740	16300	16320	16320	16300	86
351	20240710	140300	886979210	16310	16310	16310	16310	0
352	20240710	140200	886979210	16310	16310	16310	16310	1
353	20240710	140100	886962900	16310	16310	16310	16310	2
354	20240710	140000	886930280	16310	16310	16310	16310	0
355	20240710	135900	886930280	16310	16310	16310	16310	0
356	20240710	135800	886930280	16310	16310	16310	16310	30
357	20240710	135700	886440980	16320	16320	16320	16320	0
358	20240710	135600	886440980	16320	16320	16320	16320	0
359	20240710	135500	886440980	16320	16320	16320	16320	100
360	20240710	135400	884808980	16310	16310	16310	16310	0
361	20240710	135300	884808980	16310	16310	16310	16310	0
362	20240710	135200	884808980	16310	16310	16310	16310	0
363	20240710	135100	884808980	16310	16320	16320	16310	135
364	20240710	135000	882606010	16320	16310	16320	16310	377
365	20240710	134900	876455590	16310	16310	16310	16310	0
366	20240710	134800	876455590	16310	16310	16310	16310	0
367	20240710	134700	876455590	16310	16310	16310	16310	21
368	20240710	134600	876113080	16300	16300	16300	16300	0
369	20240710	134500	876113080	16300	16300	16300	16300	1
370	20240710	134400	876096780	16300	16300	16300	16300	0
371	20240710	134300	876096780	16300	16300	16300	16300	0
372	20240710	134200	876096780	16300	16300	16300	16300	0
373	20240710	134100	876096780	16300	16300	16300	16300	1
374	20240710	134000	876080480	16300	16300	16300	16300	12
375	20240710	133900	875884880	16300	16280	16300	16280	162
376	20240710	133800	873245110	16280	16280	16290	16280	265
377	20240710	133700	868930810	16290	16300	16300	16290	125
378	20240710	133600	866893650	16300	16300	16300	16300	236
379	20240710	133500	863046850	16290	16290	16290	16290	115
380	20240710	133400	861173500	16270	16310	16310	16270	90
381	20240710	133300	859708110	16310	16310	16310	16310	1
382	20240710	133200	859691800	16310	16310	16310	16310	451
383	20240710	133100	852335990	16310	16320	16320	16310	146
384	20240710	133000	849954420	16320	16330	16330	16320	254
385	20240710	132900	845809010	16340	16340	16340	16340	22
386	20240710	132800	845449530	16350	16350	16360	16350	284
387	20240710	132700	840805570	16370	16370	16370	16370	0
388	20240710	132600	840805570	16370	16370	16370	16370	0
389	20240710	132500	840805570	16370	16370	16370	16370	2
390	20240710	132400	840772830	16360	16360	16360	16360	301
391	20240710	132300	835848470	16360	16350	16360	16350	381
392	20240710	132200	829615610	16350	16350	16350	16350	0
393	20240710	132100	829615610	16350	16350	16350	16350	5
394	20240710	132000	829533860	16350	16350	16350	16350	0
395	20240710	131900	829533860	16350	16350	16350	16350	20
396	20240710	131800	829206860	16350	16350	16350	16350	50
397	20240710	131700	828389360	16360	16360	16370	16360	296
398	20240710	131600	823546560	16360	16360	16360	16360	22
399	20240710	131500	823186640	16360	16360	16360	16360	0
400	20240710	131400	823186640	16360	16360	16360	16360	0
401	20240710	131300	823186640	16360	16360	16360	16360	101
402	20240710	131200	821534280	16360	16360	16360	16360	0
403	20240710	131100	821534280	16360	16360	16360	16360	0
404	20240710	131000	821534280	16360	16360	16360	16360	57
405	20240710	130900	820601760	16360	16360	16360	16360	606
406	20240710	130800	810687600	16370	16370	16370	16370	0
407	20240710	130700	810687600	16370	16370	16370	16370	10
408	20240710	130600	810523900	16370	16370	16370	16370	0
409	20240710	130500	810523900	16370	16360	16370	16360	332
410	20240710	130400	805092140	16360	16360	16360	16360	0
411	20240710	130300	805092140	16360	16360	16360	16360	0
412	20240710	130200	805092140	16360	16360	16360	16360	0
413	20240710	130100	805092140	16360	16360	16360	16360	23
414	20240710	130000	804715860	16370	16370	16370	16370	1550
415	20240710	125900	779342360	16370	16320	16370	16320	1734
416	20240710	125800	750987160	16320	16320	16320	16320	0
417	20240710	125700	750987160	16320	16320	16320	16320	0
418	20240710	125600	750987160	16320	16320	16320	16320	35
419	20240710	125500	750415960	16310	16310	16310	16310	0
420	20240710	125400	750415960	16310	16310	16310	16310	0
421	20240710	125300	750415960	16310	16320	16320	16310	25
422	20240710	125200	750008060	16320	16320	16320	16320	23
423	20240710	125100	749632700	16310	16310	16310	16310	0
424	20240710	125000	749632700	16310	16310	16310	16310	50
425	20240710	124900	748817200	16310	16310	16310	16310	0
426	20240710	124800	748817200	16310	16310	16310	16310	0
427	20240710	124700	748817200	16310	16310	16310	16310	39
428	20240710	124600	748181110	16310	16310	16310	16310	0
429	20240710	124500	748181110	16310	16310	16310	16310	0
430	20240710	124400	748181110	16310	16310	16310	16310	15
431	20240710	124300	747936460	16320	16340	16340	16320	31
432	20240710	124200	747430140	16340	16350	16350	16340	169
433	20240710	124100	744668290	16350	16350	16350	16350	25
434	20240710	124000	744259540	16350	16350	16350	16350	25
435	20240710	123900	743850790	16350	16350	16350	16350	30
436	20240710	123800	743360290	16350	16350	16350	16350	10
437	20240710	123700	743196790	16350	16350	16350	16350	83
438	20240710	123600	741839740	16350	16350	16360	16350	190
439	20240710	123500	738733190	16360	16360	16360	16360	175
440	20240710	123400	735870190	16360	16360	16360	16360	1
441	20240710	123300	735853830	16360	16360	16360	16350	74
442	20240710	123200	734643230	16360	16360	16360	16360	0
443	20240710	123100	734643230	16360	16360	16360	16360	0
444	20240710	123000	734643230	16360	16360	16360	16360	295
445	20240710	122900	729817030	16360	16360	16360	16360	10
446	20240710	122800	729653430	16360	16360	16360	16360	0
447	20240710	122700	729653430	16360	16360	16360	16360	1
448	20240710	122600	729637070	16350	16330	16350	16330	827
449	20240710	122500	716123690	16320	16330	16330	16320	100
450	20240710	122400	714491120	16340	16360	16360	16340	1206
451	20240710	122300	694783050	16370	16370	16370	16370	2
452	20240710	122200	694750310	16380	16390	16390	16360	72
453	20240710	122100	693570690	16360	16360	16400	16360	1810
454	20240710	122000	663909250	16370	16390	16390	16350	166
455	20240710	121900	661190020	16380	16360	16380	16360	551
456	20240710	121800	652168380	16350	16330	16350	16320	1234
457	20240710	121700	632005870	16320	16320	16320	16320	503
458	20240710	121600	623796910	16310	16300	16310	16300	166
459	20240710	121500	621089460	16290	16290	16300	16290	547
460	20240710	121400	612176150	16290	16290	16290	16290	80
461	20240710	121300	610872950	16290	16290	16290	16290	39
462	20240710	121200	610237640	16290	16290	16290	16290	0
463	20240710	121100	610237640	16290	16280	16290	16280	12
464	20240710	121000	610042260	16280	16280	16280	16280	10
465	20240710	120900	609879460	16280	16280	16280	16280	0
466	20240710	120800	609879460	16280	16300	16300	16280	114
467	20240710	120700	608021520	16310	16270	16310	16270	1012
468	20240710	120600	591537010	16260	16260	16260	16260	142
469	20240710	120500	589228090	16260	16260	16260	16260	205
470	20240710	120400	585894790	16250	16270	16270	16250	87
471	20240710	120300	584479940	16250	16260	16260	16250	103
472	20240710	120200	582806160	16260	16250	16260	16250	42
473	20240710	120100	582123570	16230	16200	16250	16200	993
474	20240710	120000	566008970	16220	16220	16220	16220	2
475	20240710	115900	565976530	16220	16220	16220	16220	0
476	20240710	115800	565976530	16220	16190	16220	16190	153
477	20240710	115700	563497650	16200	16200	16200	16200	0
478	20240710	115600	563497650	16200	16200	16200	16200	0
479	20240710	115500	563497650	16200	16200	16200	16200	0
480	20240710	115400	563497650	16200	16200	16200	16200	0
481	20240710	115300	563497650	16200	16200	16200	16200	0
482	20240710	115200	563497650	16200	16200	16200	16200	0
483	20240710	115100	563497650	16200	16200	16200	16200	0
484	20240710	115000	563497650	16200	16140	16200	16140	305
485	20240710	114900	558571730	16140	16140	16140	16140	0
486	20240710	114800	558571730	16140	16180	16200	16140	528
487	20240710	114700	550024790	16160	16210	16210	16100	3502
488	20240710	114600	493423980	16210	16210	16210	16210	79
489	20240710	114500	492143390	16220	16220	16220	16220	0
490	20240710	114400	492143390	16220	16220	16220	16220	0
491	20240710	114300	492143390	16220	16220	16220	16220	10
492	20240710	114200	491981190	16220	16140	16230	16140	1960
493	20240710	114100	460231590	16130	16130	16130	16130	0
494	20240710	114000	460231590	16130	16080	16130	16080	360
495	20240710	113900	454434910	16080	16080	16080	16080	0
496	20240710	113800	454434910	16080	16080	16080	16080	0
497	20240710	113700	454434910	16080	16080	16080	16080	0
498	20240710	113600	454434910	16080	16080	16080	16080	0
499	20240710	113500	454434910	16080	16080	16080	16080	220
500	20240710	113400	450897310	16080	16070	16100	16070	638
501	20240710	113300	440637600	16070	16070	16070	16070	52
502	20240710	113200	439801960	16060	16060	16060	16060	1
503	20240710	113100	439785900	16060	16060	16060	16060	0
504	20240710	113000	439785900	16060	16060	16060	16060	0
505	20240710	112900	439785900	16060	16060	16060	16060	0
506	20240710	112800	439785900	16060	16060	16060	16060	10
507	20240710	112700	439625300	16060	16060	16060	16060	20
508	20240710	112600	439304100	16060	16060	16060	16060	0
509	20240710	112500	439304100	16060	16060	16060	16060	0
510	20240710	112400	439304100	16060	16080	16080	16060	449
511	20240710	112300	432084380	16080	16080	16080	16080	0
512	20240710	112200	432084380	16080	16080	16080	16080	0
513	20240710	112100	432084380	16080	16080	16080	16080	0
514	20240710	112000	432084380	16080	16080	16080	16080	256
515	20240710	111900	427967900	16060	16060	16060	16060	67
516	20240710	111800	426891880	16080	16080	16080	16080	0
517	20240710	111700	426891880	16080	16080	16080	16080	0
518	20240710	111600	426891880	16080	16080	16080	16080	0
519	20240710	111500	426891880	16080	16080	16080	16080	0
520	20240710	111400	426891880	16080	16080	16080	16080	0
521	20240710	111300	426891880	16080	16100	16100	16080	3
522	20240710	111200	426843600	16120	16120	16120	16120	2
523	20240710	111100	426811360	16130	16130	16130	16130	0
524	20240710	111000	426811360	16130	16130	16130	16130	0
525	20240710	110900	426811360	16130	16130	16130	16130	0
526	20240710	110800	426811360	16130	16130	16130	16130	3
527	20240710	110700	426762970	16140	16140	16140	16140	0
528	20240710	110600	426762970	16140	16030	16150	16030	1656
529	20240710	110500	400115840	16020	16020	16020	16020	0
530	20240710	110400	400115840	16020	16020	16020	16020	0
531	20240710	110300	400115840	16020	16020	16020	16020	1
532	20240710	110200	400099820	16020	16020	16020	16020	0
533	20240710	110100	400099820	16020	16020	16020	16020	0
534	20240710	110000	400099820	16020	16010	16020	16010	527
535	20240710	105900	391658550	16020	16020	16020	16020	0
536	20240710	105800	391658550	16020	16020	16020	16020	0
537	20240710	105700	391658550	16020	16020	16020	16020	0
538	20240710	105600	391658550	16020	16020	16020	16020	1
539	20240710	105500	391642530	16010	16010	16010	16010	1
540	20240710	105400	391626520	16010	16010	16010	16010	0
541	20240710	105300	391626520	16010	16010	16010	16010	2
542	20240710	105200	391594500	16010	16010	16010	16010	13
543	20240710	105100	391386370	16010	16010	16010	16010	0
544	20240710	105000	391386370	16010	16010	16010	16010	0
545	20240710	104900	391386370	16010	16010	16010	16010	23
546	20240710	104800	391018140	16010	16040	16040	16010	2297
547	20240710	104700	354198360	16050	16040	16050	16040	285
548	20240710	104600	349625930	16030	16030	16030	16030	489
549	20240710	104500	341787260	16040	16020	16040	16020	10
550	20240710	104400	341627040	16010	16000	16010	16000	503
551	20240710	104300	333578920	15990	15990	15990	15990	128
552	20240710	104200	331532200	15990	15990	15990	15990	0
553	20240710	104100	331532200	15990	15990	15990	15990	0
554	20240710	104000	331532200	15990	15990	15990	15990	397
555	20240710	103900	325184170	15990	15990	15990	15990	25
556	20240710	103800	324784420	15970	15970	15970	15970	0
557	20240710	103700	324784420	15970	15970	15970	15970	0
558	20240710	103600	324784420	15970	15980	15980	15970	10
559	20240710	103500	324624670	15970	15970	15970	15970	0
560	20240710	103400	324624670	15970	15970	15970	15970	119
561	20240710	103300	322724240	15980	15980	15980	15980	13
562	20240710	103200	322516500	15980	15980	15980	15980	4
563	20240710	103100	322452580	15980	15980	15980	15980	20
564	20240710	103000	322132980	15970	15970	15970	15970	20
565	20240710	102900	321813580	15970	15980	15980	15970	165
566	20240710	102800	319178500	15970	15970	15970	15970	0
567	20240710	102700	319178500	15970	15970	15970	15970	0
568	20240710	102600	319178500	15970	15970	15970	15970	0
569	20240710	102500	319178500	15970	15970	15970	15970	0
570	20240710	102400	319178500	15970	15970	15970	15970	0
571	20240710	102300	319178500	15970	15980	15980	15970	119
572	20240710	102200	317277060	15980	15980	15980	15980	112
573	20240710	102100	315487300	15980	15980	15980	15980	3
574	20240710	102000	315439360	15970	15970	15970	15970	55
575	20240710	101900	314561010	15970	15970	15970	15970	0
576	20240710	101800	314561010	15970	15970	15970	15970	43
577	20240710	101700	313874300	15980	15970	15980	15970	3
578	20240710	101600	313826380	15970	15970	15970	15970	0
579	20240710	101500	313826380	15970	15970	15970	15970	25
580	20240710	101400	313427130	15960	15960	15960	15960	26
581	20240710	101300	313012170	15960	15960	15960	15960	117
582	20240710	101200	311144850	15960	15960	15960	15960	0
583	20240710	101100	311144850	15960	15950	15960	15950	145
584	20240710	101000	308831650	15940	15940	15940	15940	57
585	20240710	100900	307923070	15950	15950	15950	15950	40
586	20240710	100800	307285070	15950	15950	15950	15950	383
587	20240710	100700	301176220	15940	15950	15950	15920	3737
588	20240710	100600	241629970	15950	15970	15970	15950	58
589	20240710	100500	240704770	15960	15970	15970	15960	162
590	20240710	100400	238118960	15970	15970	15970	15970	279
591	20240710	100300	233663330	15970	15970	15970	15970	3
592	20240710	100200	233615420	15960	15990	15990	15960	2159
593	20240710	100100	199131650	16000	16000	16000	16000	0
594	20240710	100000	199131650	16000	16000	16000	16000	1
595	20240710	095900	199115650	16000	16000	16000	16000	3
596	20240710	095800	199067650	16000	16000	16000	16000	1
597	20240710	095700	199051650	15990	15990	15990	15990	0
598	20240710	095600	199051650	15990	15990	15990	15990	11
599	20240710	095500	198875760	15990	15980	15990	15980	110
600	20240710	095400	197117510	15980	15980	15980	15980	0
601	20240710	095300	197117510	15980	15980	15980	15980	159
602	20240710	095200	194576690	15980	15980	15980	15980	6
603	20240710	095100	194480810	15970	15970	15970	15970	28
604	20240710	095000	194033650	15970	15970	15970	15970	148
605	20240710	094900	191670090	15980	15980	15980	15980	0
606	20240710	094800	191670090	15980	15980	15980	15980	18
607	20240710	094700	191382450	15980	15980	15980	15980	1
608	20240710	094600	191366470	15970	15970	15970	15970	16
609	20240710	094500	191110950	15970	15970	15970	15970	119
610	20240710	094400	189210520	15960	15960	15960	15960	0
611	20240710	094300	189210520	15960	15950	15960	15950	74
612	20240710	094200	188029890	15960	15960	15960	15960	9
613	20240710	094100	187886250	15960	15960	15960	15960	40
614	20240710	094000	187247850	15960	15950	15960	15940	46
615	20240710	093900	186514570	15950	15940	15950	15940	575
616	20240710	093800	177346270	15940	15960	15960	15940	75
617	20240710	093700	176150250	15960	15980	15980	15940	1770
618	20240710	093600	147910530	15980	16000	16000	15980	770
619	20240710	093500	135602250	16000	16000	16000	15990	122
620	20240710	093400	133651220	15990	15990	15990	15990	0
621	20240710	093300	133651220	15990	15990	15990	15990	0
622	20240710	093200	133651220	15990	16010	16010	15990	60
623	20240710	093100	132691240	16020	16020	16020	16020	5
624	20240710	093000	132611140	16010	16010	16010	16010	101
625	20240710	092900	130994130	16000	16010	16010	16000	33
626	20240710	092800	130466120	16000	15950	16000	15950	1269
627	20240710	092700	110207490	15950	16070	16070	15950	4410
628	20240710	092600	39539240	16090	16090	16090	16090	0
629	20240710	092500	39539240	16090	16060	16090	16060	57
630	20240710	092400	38622140	16110	16120	16120	16050	291
631	20240710	092300	33943290	16120	16120	16120	16050	3
632	20240710	092200	33895000	16050	16050	16050	16050	5
633	20240710	092100	33814750	16050	16050	16050	16050	0
634	20240710	092000	33814750	16050	16070	16080	16050	266
635	20240710	091900	29538040	16050	16060	16070	16050	150
636	20240710	091800	27129210	16060	16060	16060	16060	1
637	20240710	091700	27113150	16140	16140	16140	16140	0
638	20240710	091600	27113150	16140	16140	16140	16140	3
639	20240710	091500	27064730	16140	16140	16140	16140	0
640	20240710	091400	27064730	16140	16140	16140	16140	8
641	20240710	091300	26935610	16050	16050	16140	16040	61
642	20240710	091200	25956550	16140	16040	16140	16040	29
643	20240710	091100	25491290	16040	16050	16050	16040	10
644	20240710	091000	25330820	16040	16040	16040	16040	42
645	20240710	090900	24657140	16040	16040	16040	16040	110
646	20240710	090800	22892740	16040	16050	16060	16040	355
647	20240710	090700	17195940	16030	16060	16060	16030	125
648	20240710	090600	15190950	16040	16050	16050	16040	21
649	20240710	090500	14854070	16060	16150	16170	16060	622
650	20240710	090400	4862000	16110	16120	16140	16110	86
651	20240710	090300	3475670	16120	16120	16120	16120	2
652	20240710	090200	3443430	16120	16120	16120	16120	15
653	20240710	090100	3201630	16120	16150	16150	16120	176
654	20240710	090000	359440	16360	16190	16370	16190	22