KissMeData/172670/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203800	1088857180	16810	16810	16810	16810	2895
3	20240709	203700	1088857180	16810	16810	16810	16810	0
4	20240709	203600	1088857180	16810	16810	16810	16810	0
5	20240709	203500	1088857180	16810	16810	16810	16810	0
6	20240709	203400	1088857180	16810	16810	16810	16810	0
7	20240709	203300	1088857180	16810	16810	16810	16810	0
8	20240709	203200	1088857180	16810	16810	16810	16810	0
9	20240709	203100	1088857180	16810	16810	16810	16810	0
10	20240709	203000	1088857180	16810	16810	16810	16810	0
11	20240709	202900	1088857180	16810	16810	16810	16810	0
12	20240709	202800	1088857180	16810	16810	16810	16810	0
13	20240709	202700	1088857180	16810	16810	16810	16810	0
14	20240709	202600	1088857180	16810	16810	16810	16810	0
15	20240709	202500	1088857180	16810	16810	16810	16810	0
16	20240709	202400	1088857180	16810	16810	16810	16810	0
17	20240709	202300	1088857180	16810	16810	16810	16810	0
18	20240709	202200	1088857180	16810	16810	16810	16810	0
19	20240709	202100	1088857180	16810	16810	16810	16810	0
20	20240709	202000	1088857180	16810	16810	16810	16810	0
21	20240709	201900	1088857180	16810	16810	16810	16810	0
22	20240709	201800	1088857180	16810	16810	16810	16810	0
23	20240709	201700	1088857180	16810	16810	16810	16810	0
24	20240709	201600	1088857180	16810	16810	16810	16810	0
25	20240709	201500	1088857180	16810	16810	16810	16810	0
26	20240709	201400	1088857180	16810	16810	16810	16810	0
27	20240709	201300	1088857180	16810	16810	16810	16810	0
28	20240709	201200	1088857180	16810	16810	16810	16810	0
29	20240709	201100	1088857180	16810	16810	16810	16810	0
30	20240709	201000	1088857180	16810	16810	16810	16810	0
31	20240709	200900	1088857180	16810	16810	16810	16810	0
32	20240709	200800	1088857180	16810	16810	16810	16810	2895
33	20240709	200700	1088857180	16810	16810	16810	16810	0
34	20240709	200600	1088857180	16810	16810	16810	16810	0
35	20240709	200500	1088857180	16810	16810	16810	16810	0
36	20240709	200400	1088857180	16810	16810	16810	16810	0
37	20240709	200300	1088857180	16810	16810	16810	16810	0
38	20240709	200200	1088857180	16810	16810	16810	16810	0
39	20240709	200100	1088857180	16810	16810	16810	16810	0
40	20240709	200000	1088857180	16810	16810	16810	16810	0
41	20240709	195900	1088857180	16810	16810	16810	16810	0
42	20240709	195800	1088857180	16810	16810	16810	16810	0
43	20240709	195700	1088857180	16810	16810	16810	16810	0
44	20240709	195600	1088857180	16810	16810	16810	16810	0
45	20240709	195500	1088857180	16810	16810	16810	16810	0
46	20240709	195400	1088857180	16810	16810	16810	16810	0
47	20240709	195300	1088857180	16810	16810	16810	16810	0
48	20240709	195200	1088857180	16810	16810	16810	16810	0
49	20240709	195100	1088857180	16810	16810	16810	16810	0
50	20240709	195000	1088857180	16810	16810	16810	16810	0
51	20240709	194900	1088857180	16810	16810	16810	16810	0
52	20240709	194800	1088857180	16810	16810	16810	16810	0
53	20240709	194700	1088857180	16810	16810	16810	16810	0
54	20240709	194600	1088857180	16810	16810	16810	16810	0
55	20240709	194500	1088857180	16810	16810	16810	16810	0
56	20240709	194400	1088857180	16810	16810	16810	16810	0
57	20240709	194300	1088857180	16810	16810	16810	16810	0
58	20240709	194200	1088857180	16810	16810	16810	16810	0
59	20240709	194100	1088857180	16810	16810	16810	16810	0
60	20240709	194000	1088857180	16810	16810	16810	16810	0
61	20240709	193900	1088857180	16810	16810	16810	16810	0
62	20240709	193800	1088857180	16810	16810	16810	16810	2895
63	20240709	193700	1088857180	16810	16810	16810	16810	0
64	20240709	193600	1088857180	16810	16810	16810	16810	0
65	20240709	193500	1088857180	16810	16810	16810	16810	0
66	20240709	193400	1088857180	16810	16810	16810	16810	0
67	20240709	193300	1088857180	16810	16810	16810	16810	0
68	20240709	193200	1088857180	16810	16810	16810	16810	0
69	20240709	193100	1088857180	16810	16810	16810	16810	0
70	20240709	193000	1088857180	16810	16810	16810	16810	0
71	20240709	192900	1088857180	16810	16810	16810	16810	0
72	20240709	192800	1088857180	16810	16810	16810	16810	0
73	20240709	192700	1088857180	16810	16810	16810	16810	0
74	20240709	192600	1088857180	16810	16810	16810	16810	0
75	20240709	192500	1088857180	16810	16810	16810	16810	0
76	20240709	192400	1088857180	16810	16810	16810	16810	0
77	20240709	192300	1088857180	16810	16810	16810	16810	0
78	20240709	192200	1088857180	16810	16810	16810	16810	0
79	20240709	192100	1088857180	16810	16810	16810	16810	0
80	20240709	192000	1088857180	16810	16810	16810	16810	0
81	20240709	191900	1088857180	16810	16810	16810	16810	0
82	20240709	191800	1088857180	16810	16810	16810	16810	0
83	20240709	191700	1088857180	16810	16810	16810	16810	0
84	20240709	191600	1088857180	16810	16810	16810	16810	0
85	20240709	191500	1088857180	16810	16810	16810	16810	0
86	20240709	191400	1088857180	16810	16810	16810	16810	0
87	20240709	191300	1088857180	16810	16810	16810	16810	0
88	20240709	191200	1088857180	16810	16810	16810	16810	0
89	20240709	191100	1088857180	16810	16810	16810	16810	0
90	20240709	191000	1088857180	16810	16810	16810	16810	0
91	20240709	190900	1088857180	16810	16810	16810	16810	0
92	20240709	190800	1088857180	16810	16810	16810	16810	2895
93	20240709	190700	1088857180	16810	16810	16810	16810	0
94	20240709	190600	1088857180	16810	16810	16810	16810	0
95	20240709	190500	1088857180	16810	16810	16810	16810	0
96	20240709	190400	1088857180	16810	16810	16810	16810	0
97	20240709	190300	1088857180	16810	16810	16810	16810	0
98	20240709	190200	1088857180	16810	16810	16810	16810	0
99	20240709	190100	1088857180	16810	16810	16810	16810	0
100	20240709	190000	1088857180	16810	16810	16810	16810	0
101	20240709	185900	1088857180	16810	16810	16810	16810	0
102	20240709	185800	1088857180	16810	16810	16810	16810	0
103	20240709	185700	1088857180	16810	16810	16810	16810	0
104	20240709	185600	1088857180	16810	16810	16810	16810	0
105	20240709	185500	1088857180	16810	16810	16810	16810	0
106	20240709	185400	1088857180	16810	16810	16810	16810	0
107	20240709	185300	1088857180	16810	16810	16810	16810	0
108	20240709	185200	1088857180	16810	16810	16810	16810	0
109	20240709	185100	1088857180	16810	16810	16810	16810	0
110	20240709	185000	1088857180	16810	16810	16810	16810	0
111	20240709	184900	1088857180	16810	16810	16810	16810	0
112	20240709	184800	1088857180	16810	16810	16810	16810	0
113	20240709	184700	1088857180	16810	16810	16810	16810	0
114	20240709	184600	1088857180	16810	16810	16810	16810	0
115	20240709	184500	1088857180	16810	16810	16810	16810	0
116	20240709	184400	1088857180	16810	16810	16810	16810	0
117	20240709	184300	1088857180	16810	16810	16810	16810	0
118	20240709	184200	1088857180	16810	16810	16810	16810	0
119	20240709	184100	1088857180	16810	16810	16810	16810	0
120	20240709	184000	1088857180	16810	16810	16810	16810	0
121	20240709	183900	1088857180	16810	16810	16810	16810	0
122	20240709	183800	1088857180	16810	16810	16810	16810	2895
123	20240709	183700	1088857180	16810	16810	16810	16810	0
124	20240709	183600	1088857180	16810	16810	16810	16810	0
125	20240709	183500	1088857180	16810	16810	16810	16810	0
126	20240709	183400	1088857180	16810	16810	16810	16810	0
127	20240709	183300	1088857180	16810	16810	16810	16810	0
128	20240709	183200	1088857180	16810	16810	16810	16810	0
129	20240709	183100	1088857180	16810	16810	16810	16810	0
130	20240709	183000	1088857180	16810	16810	16810	16810	0
131	20240709	182900	1088857180	16810	16810	16810	16810	0
132	20240709	182800	1088857180	16810	16810	16810	16810	0
133	20240709	182700	1088857180	16810	16810	16810	16810	0
134	20240709	182600	1088857180	16810	16810	16810	16810	0
135	20240709	182500	1088857180	16810	16810	16810	16810	0
136	20240709	182400	1088857180	16810	16810	16810	16810	0
137	20240709	182300	1088857180	16810	16810	16810	16810	0
138	20240709	182200	1088857180	16810	16810	16810	16810	0
139	20240709	182100	1088857180	16810	16810	16810	16810	0
140	20240709	182000	1088857180	16810	16810	16810	16810	0
141	20240709	181900	1088857180	16810	16810	16810	16810	0
142	20240709	181800	1088857180	16810	16810	16810	16810	0
143	20240709	181700	1088857180	16810	16810	16810	16810	0
144	20240709	181600	1088857180	16810	16810	16810	16810	0
145	20240709	181500	1088857180	16810	16810	16810	16810	0
146	20240709	181400	1088857180	16810	16810	16810	16810	0
147	20240709	181300	1088857180	16810	16810	16810	16810	0
148	20240709	181200	1088857180	16810	16810	16810	16810	0
149	20240709	181100	1088857180	16810	16810	16810	16810	0
150	20240709	181000	1088857180	16810	16810	16810	16810	0
151	20240709	180900	1088857180	16810	16810	16810	16810	0
152	20240709	180800	1088857180	16810	16810	16810	16810	2895
153	20240709	180700	1088857180	16810	16810	16810	16810	0
154	20240709	180600	1088857180	16810	16810	16810	16810	0
155	20240709	180500	1088857180	16810	16810	16810	16810	0
156	20240709	180400	1088857180	16810	16810	16810	16810	0
157	20240709	180300	1088857180	16810	16810	16810	16810	0
158	20240709	180200	1088857180	16810	16810	16810	16810	0
159	20240709	180100	1088857180	16810	16810	16810	16810	0
160	20240709	180000	1088857180	16810	16810	16810	16810	0
161	20240709	175900	1088857180	16810	16810	16810	16810	0
162	20240709	175800	1088857180	16810	16810	16810	16810	0
163	20240709	175700	1088857180	16810	16810	16810	16810	0
164	20240709	175600	1088857180	16810	16810	16810	16810	0
165	20240709	175500	1088857180	16810	16810	16810	16810	0
166	20240709	175400	1088857180	16810	16810	16810	16810	0
167	20240709	175300	1088857180	16810	16810	16810	16810	0
168	20240709	175200	1088857180	16810	16810	16810	16810	0
169	20240709	175100	1088857180	16810	16810	16810	16810	0
170	20240709	175000	1088857180	16810	16810	16810	16810	0
171	20240709	174900	1088857180	16810	16810	16810	16810	0
172	20240709	174800	1088857180	16810	16810	16810	16810	0
173	20240709	174700	1088857180	16810	16810	16810	16810	0
174	20240709	174600	1088857180	16810	16810	16810	16810	0
175	20240709	174500	1088857180	16810	16810	16810	16810	0
176	20240709	174400	1088857180	16810	16810	16810	16810	0
177	20240709	174300	1088857180	16810	16810	16810	16810	0
178	20240709	174200	1088857180	16810	16810	16810	16810	0
179	20240709	174100	1088857180	16810	16810	16810	16810	0
180	20240709	174000	1088857180	16810	16810	16810	16810	0
181	20240709	173900	1088857180	16810	16810	16810	16810	0
182	20240709	173800	1088857180	16810	16810	16810	16810	2895
183	20240709	173700	1088857180	16810	16810	16810	16810	0
184	20240709	173600	1088857180	16810	16810	16810	16810	0
185	20240709	173500	1088857180	16810	16810	16810	16810	0
186	20240709	173400	1088857180	16810	16810	16810	16810	0
187	20240709	173300	1088857180	16810	16810	16810	16810	0
188	20240709	173200	1088857180	16810	16810	16810	16810	0
189	20240709	173100	1088857180	16810	16810	16810	16810	0
190	20240709	173000	1088857180	16810	16810	16810	16810	0
191	20240709	172900	1088857180	16810	16810	16810	16810	0
192	20240709	172800	1088857180	16810	16810	16810	16810	0
193	20240709	172700	1088857180	16810	16810	16810	16810	0
194	20240709	172600	1088857180	16810	16810	16810	16810	0
195	20240709	172500	1088857180	16810	16810	16810	16810	0
196	20240709	172400	1088857180	16810	16810	16810	16810	0
197	20240709	172300	1088857180	16810	16810	16810	16810	0
198	20240709	172200	1088857180	16810	16810	16810	16810	0
199	20240709	172100	1088857180	16810	16810	16810	16810	0
200	20240709	172000	1088857180	16810	16810	16810	16810	0
201	20240709	171900	1088857180	16810	16810	16810	16810	0
202	20240709	171800	1088857180	16810	16810	16810	16810	0
203	20240709	171700	1088857180	16810	16810	16810	16810	0
204	20240709	171600	1088857180	16810	16810	16810	16810	0
205	20240709	171500	1088857180	16810	16810	16810	16810	0
206	20240709	171400	1088857180	16810	16810	16810	16810	0
207	20240709	171300	1088857180	16810	16810	16810	16810	0
208	20240709	171200	1088857180	16810	16810	16810	16810	0
209	20240709	171100	1088857180	16810	16810	16810	16810	0
210	20240709	171000	1088857180	16810	16810	16810	16810	0
211	20240709	170900	1088857180	16810	16810	16810	16810	0
212	20240709	170800	1088857180	16810	16810	16810	16810	2895
213	20240709	170700	1088857180	16810	16810	16810	16810	0
214	20240709	170600	1088857180	16810	16810	16810	16810	0
215	20240709	170500	1088857180	16810	16810	16810	16810	0
216	20240709	170400	1088857180	16810	16810	16810	16810	0
217	20240709	170300	1088857180	16810	16810	16810	16810	0
218	20240709	170200	1088857180	16810	16810	16810	16810	0
219	20240709	170100	1088857180	16810	16810	16810	16810	0
220	20240709	170000	1088857180	16810	16810	16810	16810	0
221	20240709	165900	1088857180	16810	16810	16810	16810	0
222	20240709	165800	1088857180	16810	16810	16810	16810	0
223	20240709	165700	1088857180	16810	16810	16810	16810	0
224	20240709	165600	1088857180	16810	16810	16810	16810	0
225	20240709	165500	1088857180	16810	16810	16810	16810	0
226	20240709	165400	1088857180	16810	16810	16810	16810	0
227	20240709	165300	1088857180	16810	16810	16810	16810	0
228	20240709	165200	1088857180	16810	16810	16810	16810	0
229	20240709	165100	1088857180	16810	16810	16810	16810	0
230	20240709	165000	1088857180	16810	16810	16810	16810	0
231	20240709	164900	1088857180	16810	16810	16810	16810	0
232	20240709	164800	1088857180	16810	16810	16810	16810	0
233	20240709	164700	1088857180	16810	16810	16810	16810	0
234	20240709	164600	1088857180	16810	16810	16810	16810	0
235	20240709	164500	1088857180	16810	16810	16810	16810	0
236	20240709	164400	1088857180	16810	16810	16810	16810	0
237	20240709	164300	1088857180	16810	16810	16810	16810	0
238	20240709	164200	1088857180	16810	16810	16810	16810	0
239	20240709	164100	1088857180	16810	16810	16810	16810	0
240	20240709	164000	1088857180	16810	16810	16810	16810	0
241	20240709	163900	1088857180	16810	16810	16810	16810	0
242	20240709	163800	1088857180	16810	16810	16810	16810	2895
243	20240709	163700	1088857180	16810	16810	16810	16810	0
244	20240709	163600	1088857180	16810	16810	16810	16810	0
245	20240709	163500	1088857180	16810	16810	16810	16810	0
246	20240709	163400	1088857180	16810	16810	16810	16810	0
247	20240709	163300	1088857180	16810	16810	16810	16810	0
248	20240709	163200	1088857180	16810	16810	16810	16810	0
249	20240709	163100	1088857180	16810	16810	16810	16810	0
250	20240709	163000	1088857180	16810	16810	16810	16810	0
251	20240709	162900	1088857180	16810	16810	16810	16810	0
252	20240709	162800	1088857180	16810	16810	16810	16810	0
253	20240709	162700	1088857180	16810	16810	16810	16810	0
254	20240709	162600	1088857180	16810	16810	16810	16810	0
255	20240709	162500	1088857180	16810	16810	16810	16810	0
256	20240709	162400	1088857180	16810	16810	16810	16810	0
257	20240709	162300	1088857180	16810	16810	16810	16810	0
258	20240709	162200	1088857180	16810	16810	16810	16810	0
259	20240709	162100	1088857180	16810	16810	16810	16810	0
260	20240709	162000	1088857180	16810	16810	16810	16810	0
261	20240709	161900	1088857180	16810	16810	16810	16810	0
262	20240709	161800	1088857180	16810	16810	16810	16810	0
263	20240709	161700	1088857180	16810	16810	16810	16810	0
264	20240709	161600	1088857180	16810	16810	16810	16810	0
265	20240709	161500	1088857180	16810	16810	16810	16810	0
266	20240709	161400	1088857180	16810	16810	16810	16810	0
267	20240709	161300	1088857180	16810	16810	16810	16810	0
268	20240709	161200	1088857180	16810	16810	16810	16810	0
269	20240709	161100	1088857180	16810	16810	16810	16810	0
270	20240709	161000	1088857180	16810	16810	16810	16810	0
271	20240709	160900	1088857180	16810	16810	16810	16810	0
272	20240709	160800	1088857180	16810	16810	16810	16810	2895
273	20240709	160700	1088857180	16810	16810	16810	16810	0
274	20240709	160600	1088857180	16810	16810	16810	16810	0
275	20240709	160500	1088857180	16810	16810	16810	16810	0
276	20240709	160400	1088857180	16810	16810	16810	16810	0
277	20240709	160300	1088857180	16810	16810	16810	16810	0
278	20240709	160200	1088857180	16810	16810	16810	16810	0
279	20240709	160100	1088857180	16810	16810	16810	16810	0
280	20240709	160000	1088857180	16810	16810	16810	16810	0
281	20240709	155900	1088857180	16810	16810	16810	16810	0
282	20240709	155800	1088857180	16810	16810	16810	16810	0
283	20240709	155700	1088857180	16810	16810	16810	16810	0
284	20240709	155600	1088857180	16810	16810	16810	16810	0
285	20240709	155500	1088857180	16810	16810	16810	16810	0
286	20240709	155400	1088857180	16810	16810	16810	16810	0
287	20240709	155300	1088857180	16810	16810	16810	16810	0
288	20240709	155200	1088857180	16810	16810	16810	16810	0
289	20240709	155100	1088857180	16810	16810	16810	16810	0
290	20240709	155000	1088857180	16810	16810	16810	16810	0
291	20240709	154900	1088857180	16810	16810	16810	16810	0
292	20240709	154800	1088857180	16810	16810	16810	16810	0
293	20240709	154700	1088857180	16810	16810	16810	16810	0
294	20240709	154600	1088857180	16810	16810	16810	16810	0
295	20240709	154500	1088857180	16810	16810	16810	16810	0
296	20240709	154400	1088857180	16810	16810	16810	16810	0
297	20240709	154300	1088857180	16810	16810	16810	16810	0
298	20240709	154200	1088857180	16810	16810	16810	16810	0
299	20240709	154100	1088857180	16810	16810	16810	16810	0
300	20240709	154000	1088857180	16810	16810	16810	16810	0
301	20240709	153900	1088857180	16810	16810	16810	16810	0
302	20240709	153800	1088857180	16810	16810	16810	16810	2895
303	20240709	153700	1088857180	16810	16810	16810	16810	0
304	20240709	153600	1088857180	16810	16810	16810	16810	0
305	20240709	153500	1088857180	16810	16810	16810	16810	0
306	20240709	153400	1088857180	16810	16810	16810	16810	0
307	20240709	153300	1088857180	16810	16810	16810	16810	0
308	20240709	153200	1088857180	16810	16810	16810	16810	0
309	20240709	153100	1088857180	16810	16810	16810	16810	0
310	20240709	153000	1088857180	16810	16810	16810	16810	2895
311	20240709	152900	1040192230	16850	16850	16850	16850	0
312	20240709	152800	1040192230	16850	16850	16850	16850	0
313	20240709	152700	1040192230	16850	16850	16850	16850	0
314	20240709	152600	1040192230	16850	16850	16850	16850	0
315	20240709	152500	1040192230	16850	16850	16850	16850	0
316	20240709	152400	1040192230	16850	16850	16850	16850	0
317	20240709	152300	1040192230	16850	16850	16850	16850	0
318	20240709	152200	1040192230	16850	16850	16850	16850	0
319	20240709	152100	1040192230	16850	16850	16850	16850	0
320	20240709	152000	1040192230	16850	16850	16850	16850	0
321	20240709	151900	1040192230	16850	16830	16850	16830	154
322	20240709	151800	1037599100	16850	16830	16850	16830	328
323	20240709	151700	1032078110	16840	16840	16840	16830	119
324	20240709	151600	1030074600	16850	16840	16850	16840	85
325	20240709	151500	1028643190	16840	16840	16840	16830	45
326	20240709	151400	1027885810	16840	16830	16840	16830	754
327	20240709	151300	1015195490	16830	16840	16840	16830	578
328	20240709	151200	1005462170	16840	16840	16840	16840	101
329	20240709	151100	1003761330	16840	16840	16840	16840	5
330	20240709	151000	1003677130	16850	16850	16850	16840	361
331	20240709	150900	997596780	16850	16850	16850	16850	400
332	20240709	150800	990856780	16850	16860	16860	16850	61
333	20240709	150700	989828920	16850	16850	16850	16850	98
334	20240709	150600	988177620	16860	16860	16860	16860	101
335	20240709	150500	986474760	16870	16870	16870	16870	0
336	20240709	150400	986474760	16870	16860	16870	16860	31
337	20240709	150300	985952080	16850	16850	16850	16850	1
338	20240709	150200	985935230	16860	16860	16860	16860	30
339	20240709	150100	985429430	16850	16850	16850	16850	45
340	20240709	150000	984671180	16850	16850	16850	16850	146
341	20240709	145900	982211080	16850	16850	16850	16850	59
342	20240709	145800	981216930	16850	16860	16860	16850	111
343	20240709	145700	979345970	16860	16850	16860	16850	283
344	20240709	145600	974577370	16850	16860	16860	16850	103
345	20240709	145500	972840820	16860	16860	16860	16860	8
346	20240709	145400	972705940	16850	16850	16860	16850	549
347	20240709	145300	963452150	16860	16860	16860	16860	58
348	20240709	145200	962474270	16860	16870	16870	16860	55
349	20240709	145100	961546790	16870	16860	16870	16860	83
350	20240709	145000	960147300	16860	16860	16870	16860	51
351	20240709	144900	959287430	16870	16860	16870	16860	38
352	20240709	144800	958646740	16870	16870	16880	16870	39
353	20240709	144700	957988800	16880	16860	16880	16860	135
354	20240709	144600	955711860	16860	16850	16860	16850	55
355	20240709	144500	954785060	16850	16850	16850	16850	70
356	20240709	144400	953605560	16850	16850	16860	16840	62
357	20240709	144300	952561230	16840	16850	16850	16840	148
358	20240709	144200	950067910	16850	16840	16850	16830	226
359	20240709	144100	946262420	16850	16850	16850	16840	394
360	20240709	144000	939627430	16840	16850	16850	16840	39
361	20240709	143900	938970660	16850	16850	16860	16850	731
362	20240709	143800	926653300	16850	16860	16870	16850	252
363	20240709	143700	922404990	16860	16860	16860	16860	372
364	20240709	143600	916133070	16860	16860	16860	16860	35
365	20240709	143500	915542970	16860	16860	16860	16850	1385
366	20240709	143400	892192300	16860	16860	16860	16860	200
367	20240709	143300	888820300	16870	16860	16870	16860	695
368	20240709	143200	877102370	16860	16860	16860	16860	225
369	20240709	143100	873308870	16870	16870	16870	16870	52
370	20240709	143000	872431630	16880	16870	16880	16870	81
371	20240709	142900	871065140	16870	16870	16870	16870	38
372	20240709	142800	870424080	16880	16870	16880	16870	59
373	20240709	142700	869428530	16880	16880	16880	16870	102
374	20240709	142600	867707740	16880	16880	16890	16870	841
375	20240709	142500	853518950	16880	16870	16880	16870	46
376	20240709	142400	852742880	16880	16880	16880	16870	107
377	20240709	142300	850937430	16880	16880	16890	16870	173
378	20240709	142200	848017190	16890	16890	16890	16890	4
379	20240709	142100	847949630	16900	16880	16900	16880	130
380	20240709	142000	845755070	16890	16890	16890	16890	0
381	20240709	141900	845755070	16890	16890	16900	16890	53
382	20240709	141800	844859890	16900	16880	16900	16880	149
383	20240709	141700	842344220	16890	16880	16890	16880	38
384	20240709	141600	841702770	16890	16880	16890	16880	38
385	20240709	141500	841061310	16890	16880	16890	16880	81
386	20240709	141400	839693990	16890	16890	16890	16880	32
387	20240709	141300	839153610	16900	16890	16900	16890	106
388	20240709	141200	837363250	16880	16880	16880	16880	459
389	20240709	141100	829615330	16890	16890	16890	16880	103
390	20240709	141000	827876560	16890	16890	16890	16880	90
391	20240709	140900	826357330	16890	16880	16890	16880	106
392	20240709	140800	824568020	16890	16890	16900	16880	650
393	20240709	140700	813595760	16900	16890	16900	16890	86
394	20240709	140600	812143200	16900	16890	16900	16890	37
395	20240709	140500	811518250	16900	16890	16900	16890	39
396	20240709	140400	810859530	16890	16890	16890	16890	64
397	20240709	140300	809778570	16900	16890	16900	16890	72
398	20240709	140200	808562470	16900	16890	16900	16890	35
399	20240709	140100	807971310	16900	16900	16910	16900	85
400	20240709	140000	806534800	16910	16890	16910	16890	316
401	20240709	135900	801195300	16900	16890	16900	16890	440
402	20240709	135800	793763680	16900	16890	16900	16890	88
403	20240709	135700	792277340	16900	16900	16900	16890	43
404	20240709	135600	791551020	16910	16900	16910	16890	846
405	20240709	135500	777261370	16910	16910	16910	16900	158
406	20240709	135400	774590160	16910	16890	16910	16890	158
407	20240709	135300	771920650	16900	16900	16900	16890	85
408	20240709	135200	770484560	16900	16900	16900	16890	111
409	20240709	135100	768609100	16900	16900	16900	16890	360
410	20240709	135000	762526020	16900	16900	16900	16890	45
411	20240709	134900	761765900	16900	16890	16900	16890	38
412	20240709	134800	761124070	16890	16900	16900	16890	247
413	20240709	134700	756950160	16900	16900	16900	16900	98
414	20240709	134600	755293960	16900	16900	16900	16900	66
415	20240709	134500	754178560	16910	16900	16910	16900	83
416	20240709	134400	752775740	16910	16900	16910	16900	301
417	20240709	134300	747688820	16910	16900	16910	16900	39
418	20240709	134200	747029710	16910	16900	16910	16900	130
419	20240709	134100	744832700	16910	16910	16910	16900	43
420	20240709	134000	744105970	16910	16900	16910	16900	39
421	20240709	133900	743446860	16910	16900	16910	16900	84
422	20240709	133800	742027230	16910	16910	16910	16900	70
423	20240709	133700	740843900	16920	16900	16920	16900	88
424	20240709	133600	739356300	16920	16900	16920	16900	44
425	20240709	133500	738612480	16920	16900	16920	16900	96
426	20240709	133400	736989590	16900	16900	16900	16900	223
427	20240709	133300	733220890	16910	16910	16910	16900	74
428	20240709	133200	731970260	16900	16910	16910	16900	63
429	20240709	133100	730905500	16910	16900	16910	16900	38
430	20240709	133000	730263290	16910	16900	16910	16900	76
431	20240709	132900	728978870	16910	16910	16910	16900	182
432	20240709	132800	725901630	16910	16910	16910	16900	71
433	20240709	132700	724701700	16900	16910	16910	16900	76
434	20240709	132600	723417240	16910	16900	16910	16900	75
435	20240709	132500	722149670	16910	16910	16910	16910	18
436	20240709	132400	721845290	16910	16900	16910	16900	80
437	20240709	132300	720493210	16910	16910	16910	16900	51
438	20240709	132200	719631290	16910	16910	16910	16900	72
439	20240709	132100	718414150	16910	16910	16920	16900	367
440	20240709	132000	712208650	16920	16920	16920	16920	39
441	20240709	131900	711548770	16920	16900	16920	16890	660
442	20240709	131800	700399920	16900	16900	16910	16890	93
443	20240709	131700	698828590	16910	16900	16910	16900	38
444	20240709	131600	698186380	16910	16900	16910	16900	38
445	20240709	131500	697544170	16910	16910	16910	16900	129
446	20240709	131400	695363510	16900	16910	16910	16900	149
447	20240709	131300	692845020	16910	16910	16910	16910	1
448	20240709	131200	692828110	16920	16910	16920	16900	168
449	20240709	131100	689988020	16910	16900	16910	16900	41
450	20240709	131000	689295100	16910	16910	16910	16900	168
451	20240709	130900	686455850	16900	16900	16910	16900	108
452	20240709	130800	684630610	16910	16910	16910	16900	41
453	20240709	130700	683937680	16910	16900	16910	16900	28
454	20240709	130600	683464470	16910	16900	16910	16900	72
455	20240709	130500	682247650	16910	16910	16910	16900	129
456	20240709	130400	680066950	16900	16900	16900	16900	38
457	20240709	130300	679424750	16900	16900	16900	16900	106
458	20240709	130200	677633350	16900	16900	16900	16900	725
459	20240709	130100	665380850	16900	16900	16900	16900	38
460	20240709	130000	664738650	16900	16910	16910	16900	102
461	20240709	125900	663014840	16910	16900	16910	16900	127
462	20240709	125800	660868520	16910	16910	16910	16900	36
463	20240709	125700	660260100	16910	16910	16910	16900	59
464	20240709	125600	659262800	16930	16900	16930	16900	100
465	20240709	125500	657572330	16910	16900	16910	16900	79
466	20240709	125400	656237210	16910	16910	16910	16900	93
467	20240709	125300	654665300	16900	16910	16910	16900	44
468	20240709	125200	653921670	16910	16900	16910	16900	43
469	20240709	125100	653194960	16910	16900	16910	16900	94
470	20240709	125000	651606320	16910	16910	16910	16900	40
471	20240709	124900	650930300	16910	16900	16910	16900	83
472	20240709	124800	649527540	16910	16900	16910	16900	76
473	20240709	124700	648243090	16910	16900	16910	16900	308
474	20240709	124600	643037750	16910	16910	16910	16910	0
475	20240709	124500	643037750	16910	16910	16910	16900	55
476	20240709	124400	642108040	16920	16920	16920	16920	2
477	20240709	124300	642074200	16930	16900	16930	16900	43
478	20240709	124200	641347430	16900	16900	16900	16900	442
479	20240709	124100	633877630	16900	16910	16910	16900	38
480	20240709	124000	633235420	16900	16900	16900	16900	33
481	20240709	123900	632677720	16900	16910	16910	16900	67
482	20240709	123800	631545130	16930	16900	16930	16900	179
483	20240709	123700	628518590	16910	16900	16910	16900	67
484	20240709	123600	627386280	16910	16910	16910	16910	46
485	20240709	123500	626608420	16920	16920	16920	16920	3
486	20240709	123400	626557660	16930	16930	16930	16930	2
487	20240709	123300	626523800	16940	16940	16940	16930	22
488	20240709	123200	626151270	17000	17000	17000	16930	19
489	20240709	123100	625829380	17010	16910	17010	16910	720
490	20240709	123000	613626450	16920	16920	16920	16910	44
491	20240709	122900	612882300	16920	16910	16920	16910	40
492	20240709	122800	612205890	16920	16910	16920	16910	55
493	20240709	122700	611275830	16920	16920	16920	16910	73
494	20240709	122600	610041370	16910	16920	16920	16910	60
495	20240709	122500	609026750	16910	16920	16920	16910	49
496	20240709	122400	608198050	16920	16910	16920	16910	141
497	20240709	122300	605813710	16920	16920	16920	16920	0
498	20240709	122200	605813710	16920	16910	16920	16910	39
499	20240709	122100	605154210	16920	16910	16920	16910	66
500	20240709	122000	604038120	16920	16910	16920	16910	50
501	20240709	121900	603192610	16910	16910	16910	16910	48
502	20240709	121800	602380930	16910	16910	16910	16910	72
503	20240709	121700	601163410	16910	16910	16910	16910	48
504	20240709	121600	600351730	16910	16910	16910	16910	37
505	20240709	121500	599726060	16910	16910	16910	16910	137
506	20240709	121400	597409390	16920	16920	16920	16920	1
507	20240709	121300	597392470	16910	16910	16910	16910	37
508	20240709	121200	596766800	16910	16910	16910	16910	70
509	20240709	121100	595583100	16910	16900	16910	16900	85
510	20240709	121000	594146130	16910	16910	16910	16910	16
511	20240709	120900	593875570	16910	16910	16910	16910	320
512	20240709	120800	588464370	16920	16910	16920	16910	73
513	20240709	120700	587229930	16910	16910	16910	16910	0
514	20240709	120600	587229930	16910	16910	16910	16910	70
515	20240709	120500	586046230	16920	16910	16920	16910	66
516	20240709	120400	584930160	16910	16910	16910	16910	38
517	20240709	120300	584287580	16910	16910	16910	16910	116
518	20240709	120200	582326020	16910	16910	16910	16910	37
519	20240709	120100	581700350	16920	16920	16920	16920	98
520	20240709	120000	580042190	16920	16920	16920	16920	71
521	20240709	115900	578840870	16950	16950	16950	16950	0
522	20240709	115800	578840870	16950	16950	16950	16920	12
523	20240709	115700	578637770	16920	16920	16920	16920	87
524	20240709	115600	577165730	16970	16920	16970	16920	39
525	20240709	115500	576505800	16920	16920	16920	16910	101
526	20240709	115400	574797310	16940	16930	16950	16920	176
527	20240709	115300	571816260	16920	16930	16930	16920	98
528	20240709	115200	570157500	16930	16950	16950	16930	44
529	20240709	115100	569412540	16930	16930	16930	16930	33
530	20240709	115000	568853850	16950	16950	16950	16950	0
531	20240709	114900	568853850	16950	16950	16950	16950	53
532	20240709	114800	567955500	16950	16960	16960	16930	77
533	20240709	114700	566650610	16970	16950	16970	16950	77
534	20240709	114600	565345430	16960	16960	16960	16960	1
535	20240709	114500	565328470	16920	16920	16920	16920	33
536	20240709	114400	564770110	16980	16960	16980	16960	580
537	20240709	114300	554923490	16960	16940	16960	16940	98
538	20240709	114200	553263230	16960	16940	16960	16910	41
539	20240709	114100	552569690	16930	16930	16930	16930	76
540	20240709	114000	551283010	16930	16910	16930	16910	152
541	20240709	113900	548711510	16910	16910	16910	16910	102
542	20240709	113800	546986690	16910	16910	16920	16910	106
543	20240709	113700	545194200	16910	16910	16920	16910	33
544	20240709	113600	544636150	16910	16910	16920	16900	572
545	20240709	113500	534964100	16920	16910	16920	16910	12
546	20240709	113400	534761170	16910	16910	16910	16900	48
547	20240709	113300	533949860	16910	16920	16920	16900	79
548	20240709	113200	532614630	16910	16910	16910	16900	50
549	20240709	113100	531769510	16910	16900	16910	16900	48
550	20240709	113000	530958180	16910	16900	16910	16900	72
551	20240709	112900	529741360	16910	16900	16910	16900	515
552	20240709	112800	521037830	16910	16910	16920	16900	532
553	20240709	112700	512045000	16910	16900	16910	16900	79
554	20240709	112600	510709880	16910	16910	16910	16900	39
555	20240709	112500	510050750	16900	16900	16900	16900	288
556	20240709	112400	505183550	16910	16910	16910	16900	213
557	20240709	112300	501582730	16910	16910	16910	16900	49
558	20240709	112200	500754610	16910	16910	16910	16900	69
559	20240709	112100	499588290	16910	16910	16920	16910	101
560	20240709	112000	497879740	16910	16900	16910	16900	94
561	20240709	111900	496291130	16910	16900	16910	16900	4
562	20240709	111800	496223510	16910	16900	16910	16900	93
563	20240709	111700	494651790	16910	16900	16910	16900	41
564	20240709	111600	493958880	16910	16900	16910	16900	40
565	20240709	111500	493282850	16910	16900	16910	16900	85
566	20240709	111400	491846340	16910	16900	16910	16900	39
567	20240709	111300	491187230	16910	16900	16910	16900	84
568	20240709	111200	489767620	16910	16910	16910	16910	6
569	20240709	111100	489666160	16920	16910	16920	16900	150
570	20240709	111000	487130130	16900	16900	16900	16900	50
571	20240709	110900	486285130	16910	16910	16910	16900	132
572	20240709	110800	484054220	16900	16900	16900	16900	47
573	20240709	110700	483259920	16910	16910	16910	16900	41
574	20240709	110600	482566990	16910	16900	16910	16900	209
575	20240709	110500	479034220	16910	16910	16910	16910	0
576	20240709	110400	479034220	16910	16900	16910	16900	41
577	20240709	110300	478341290	16910	16910	16910	16900	72
578	20240709	110200	477124360	16900	16900	16900	16900	71
579	20240709	110100	475924460	16900	16900	16900	16900	70
580	20240709	110000	474741460	16900	16900	16900	16900	162
581	20240709	105900	472003660	16910	16910	16910	16910	47
582	20240709	105800	471208890	16910	16910	16920	16910	23
583	20240709	105700	470819950	16910	16900	16920	16900	168
584	20240709	105600	467980140	16910	16910	16910	16910	0
585	20240709	105500	467980140	16910	16910	16910	16910	4
586	20240709	105400	467912500	16920	16910	16920	16910	60
587	20240709	105300	466897880	16920	16910	16920	16910	106
588	20240709	105200	465105350	16910	16910	16910	16900	212
589	20240709	105100	461522530	16920	16920	16920	16900	69
590	20240709	105000	460355430	16920	16920	16920	16920	1
591	20240709	104900	460338510	16910	16920	16920	16910	364
592	20240709	104800	454182270	16910	16930	16930	16910	97
593	20240709	104700	452541180	16940	16940	16940	16940	0
594	20240709	104600	452541180	16940	16930	16940	16930	39
595	20240709	104500	451880900	16940	16930	16940	16930	91
596	20240709	104400	450340230	16930	16940	16940	16910	139
597	20240709	104300	447989280	16940	16940	16940	16930	60
598	20240709	104200	446973460	16930	16950	16960	16930	52
599	20240709	104100	446092830	16950	16950	16950	16930	78
600	20240709	104000	444771860	16930	16910	16930	16910	78
601	20240709	103900	443452430	16910	16900	16910	16900	103
602	20240709	103800	441711720	16910	16910	16910	16910	110
603	20240709	103700	439851620	16910	16900	16910	16900	38
604	20240709	103600	439209410	16910	16910	16910	16900	715
605	20240709	103500	427125320	16910	16910	16910	16900	41
606	20240709	103400	426432390	16910	16910	16910	16910	257
607	20240709	103300	422086520	16920	16920	16920	16920	2
608	20240709	103200	422052680	16930	16930	16930	16920	32
609	20240709	103100	421511170	16950	16950	16950	16950	0
610	20240709	103000	421511170	16950	16910	16950	16910	351
611	20240709	102900	415572450	16920	16920	16920	16910	76
612	20240709	102800	414287220	16920	16920	16920	16910	55
613	20240709	102700	413357000	16920	16920	16920	16910	220
614	20240709	102600	409636610	16930	16920	16930	16920	140
615	20240709	102500	407266780	16910	16910	16920	16910	111
616	20240709	102400	405389750	16920	16890	16920	16890	126
617	20240709	102300	403261170	16890	16890	16890	16880	39
618	20240709	102200	402602830	16880	16890	16890	16880	78
619	20240709	102100	401286170	16890	16890	16890	16880	90
620	20240709	102000	399766410	16880	16890	16890	16880	92
621	20240709	101900	398213040	16900	16890	16900	16890	38
622	20240709	101800	397571210	16900	16900	16900	16890	45
623	20240709	101700	396811040	16920	16900	16920	16900	6
624	20240709	101600	396709620	16890	16900	16900	16890	57
625	20240709	101500	395746690	16890	16890	16890	16890	166
626	20240709	101400	392942950	16890	16900	16900	16890	39
627	20240709	101300	392284230	16890	16880	16890	16880	41
628	20240709	101200	391591830	16880	16880	16880	16870	135
629	20240709	101100	389313780	16880	16880	16880	16880	171
630	20240709	101000	386427300	16890	16890	16890	16880	1041
631	20240709	100900	368845560	16890	16920	16920	16890	1628
632	20240709	100800	341324370	16920	16920	16920	16920	38
633	20240709	100700	340681410	16920	16920	16920	16920	170
634	20240709	100600	337805010	16920	16920	16920	16920	164
635	20240709	100500	335030130	16920	16920	16930	16920	48
636	20240709	100400	334217960	16930	16920	16930	16920	268
637	20240709	100300	329682370	16930	16930	16930	16920	75
638	20240709	100200	328413330	16930	16930	16950	16920	170
639	20240709	100100	325535830	16950	16930	16950	16930	52
640	20240709	100000	324655410	16930	16930	16930	16920	76
641	20240709	095900	323369450	16930	16920	16930	16920	72
642	20240709	095800	322151190	16930	16920	16930	16910	125
643	20240709	095700	320037170	16920	16910	16920	16910	99
644	20240709	095600	318363050	16920	16920	16920	16910	185
645	20240709	095500	315234050	16920	16920	16930	16920	92
646	20240709	095400	313677390	16930	16930	16930	16920	142
647	20240709	095300	311274680	16920	16930	16940	16920	52
648	20240709	095200	310394310	16950	16950	16950	16950	1
649	20240709	095100	310377360	16930	16930	16930	16930	33
650	20240709	095000	309818670	16970	16910	16970	16910	28
651	20240709	094900	309345090	16910	16940	16950	16900	2490
652	20240709	094800	267232640	16950	16940	16950	16940	164
653	20240709	094700	264454120	16950	16950	16950	16950	6
654	20240709	094600	264352420	16970	16970	16970	16970	0
655	20240709	094500	264352420	16970	16940	16970	16940	120
656	20240709	094400	262317980	16950	16940	16960	16940	27
657	20240709	094300	261860540	16940	16920	16940	16910	663
658	20240709	094200	250643750	16920	16930	16930	16920	1479
659	20240709	094100	225619020	16930	16930	16940	16920	689
660	20240709	094000	213954670	16940	16940	16940	16930	309
661	20240709	093900	208723240	16940	16940	16950	16940	187
662	20240709	093800	205555430	16950	16950	16950	16950	22
663	20240709	093700	205182530	16950	16940	16950	16940	57
664	20240709	093600	204216930	16950	16960	16960	16940	62
665	20240709	093500	203166310	16960	16960	16960	16950	74
666	20240709	093400	201911650	16960	16950	16970	16950	115
667	20240709	093300	199962140	16950	16950	16950	16940	167
668	20240709	093200	197132200	16960	16960	16960	16950	355
669	20240709	093100	191112220	16970	16980	16980	16970	59
670	20240709	093000	190110930	16980	17010	17020	16980	80
671	20240709	092900	188750360	17020	17010	17020	17010	38
672	20240709	092800	188103970	17010	16960	17020	16960	80
673	20240709	092700	186746970	16960	16980	17020	16950	208
674	20240709	092600	183216100	16950	16940	16950	16930	293
675	20240709	092500	178252770	16950	16960	16960	16940	551
676	20240709	092400	168914490	16950	16980	16980	16950	161
677	20240709	092300	166184070	16980	16960	16980	16950	213
678	20240709	092200	162573550	17000	17000	17000	17000	0
679	20240709	092100	162573550	17000	16940	17000	16940	210
680	20240709	092000	159014520	16950	16970	16980	16950	1144
681	20240709	091900	139618000	16980	16990	16990	16970	60
682	20240709	091800	138599680	16990	17010	17010	16950	711
683	20240709	091700	126533250	17010	17000	17010	17000	171
684	20240709	091600	123626230	17010	17010	17010	17000	158
685	20240709	091500	120939890	17010	17000	17020	17000	45
686	20240709	091400	120174380	17000	17030	17030	17000	1201
687	20240709	091300	99738660	17030	17060	17060	17030	303
688	20240709	091200	94574450	17060	17080	17080	17060	36
689	20240709	091100	93960250	17080	17090	17090	17080	7
690	20240709	091000	93840680	17080	17090	17090	17080	104
691	20240709	090900	92063700	17090	17140	17140	17090	583
692	20240709	090800	82084970	17150	17150	17150	17150	56
693	20240709	090700	81124570	17150	17150	17150	17120	320
694	20240709	090600	75644110	17150	17110	17210	17110	499
695	20240709	090500	67098460	17270	17090	17300	17080	431
696	20240709	090400	59692500	17110	17030	17110	17020	290
697	20240709	090300	54750900	17010	17030	17030	17000	642
698	20240709	090200	43824920	17020	17010	17030	17010	924
699	20240709	090100	28106040	17000	16930	17000	16920	242
700	20240709	090000	23995440	16910	16950	17000	16910	1416