KissMeData/355690/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	213200	622036170	11530	11530	11530	11530	1500
3	20240709	213100	622036170	11530	11530	11530	11530	0
4	20240709	213000	622036170	11530	11530	11530	11530	0
5	20240709	212900	622036170	11530	11530	11530	11530	0
6	20240709	212800	622036170	11530	11530	11530	11530	0
7	20240709	212700	622036170	11530	11530	11530	11530	0
8	20240709	212600	622036170	11530	11530	11530	11530	0
9	20240709	212500	622036170	11530	11530	11530	11530	0
10	20240709	212400	622036170	11530	11530	11530	11530	0
11	20240709	212300	622036170	11530	11530	11530	11530	0
12	20240709	212200	622036170	11530	11530	11530	11530	0
13	20240709	212100	622036170	11530	11530	11530	11530	0
14	20240709	212000	622036170	11530	11530	11530	11530	0
15	20240709	211900	622036170	11530	11530	11530	11530	0
16	20240709	211800	622036170	11530	11530	11530	11530	0
17	20240709	211700	622036170	11530	11530	11530	11530	0
18	20240709	211600	622036170	11530	11530	11530	11530	0
19	20240709	211500	622036170	11530	11530	11530	11530	0
20	20240709	211400	622036170	11530	11530	11530	11530	0
21	20240709	211300	622036170	11530	11530	11530	11530	0
22	20240709	211200	622036170	11530	11530	11530	11530	0
23	20240709	211100	622036170	11530	11530	11530	11530	0
24	20240709	211000	622036170	11530	11530	11530	11530	0
25	20240709	210900	622036170	11530	11530	11530	11530	0
26	20240709	210800	622036170	11530	11530	11530	11530	0
27	20240709	210700	622036170	11530	11530	11530	11530	0
28	20240709	210600	622036170	11530	11530	11530	11530	0
29	20240709	210500	622036170	11530	11530	11530	11530	0
30	20240709	210400	622036170	11530	11530	11530	11530	0
31	20240709	210300	622036170	11530	11530	11530	11530	0
32	20240709	210200	622036170	11530	11530	11530	11530	1500
33	20240709	210100	622036170	11530	11530	11530	11530	0
34	20240709	210000	622036170	11530	11530	11530	11530	0
35	20240709	205900	622036170	11530	11530	11530	11530	0
36	20240709	205800	622036170	11530	11530	11530	11530	0
37	20240709	205700	622036170	11530	11530	11530	11530	0
38	20240709	205600	622036170	11530	11530	11530	11530	0
39	20240709	205500	622036170	11530	11530	11530	11530	0
40	20240709	205400	622036170	11530	11530	11530	11530	0
41	20240709	205300	622036170	11530	11530	11530	11530	0
42	20240709	205200	622036170	11530	11530	11530	11530	0
43	20240709	205100	622036170	11530	11530	11530	11530	0
44	20240709	205000	622036170	11530	11530	11530	11530	0
45	20240709	204900	622036170	11530	11530	11530	11530	0
46	20240709	204800	622036170	11530	11530	11530	11530	0
47	20240709	204700	622036170	11530	11530	11530	11530	0
48	20240709	204600	622036170	11530	11530	11530	11530	0
49	20240709	204500	622036170	11530	11530	11530	11530	0
50	20240709	204400	622036170	11530	11530	11530	11530	0
51	20240709	204300	622036170	11530	11530	11530	11530	0
52	20240709	204200	622036170	11530	11530	11530	11530	0
53	20240709	204100	622036170	11530	11530	11530	11530	0
54	20240709	204000	622036170	11530	11530	11530	11530	0
55	20240709	203900	622036170	11530	11530	11530	11530	0
56	20240709	203800	622036170	11530	11530	11530	11530	0
57	20240709	203700	622036170	11530	11530	11530	11530	0
58	20240709	203600	622036170	11530	11530	11530	11530	0
59	20240709	203500	622036170	11530	11530	11530	11530	0
60	20240709	203400	622036170	11530	11530	11530	11530	0
61	20240709	203300	622036170	11530	11530	11530	11530	0
62	20240709	203200	622036170	11530	11530	11530	11530	1500
63	20240709	203100	622036170	11530	11530	11530	11530	0
64	20240709	203000	622036170	11530	11530	11530	11530	0
65	20240709	202900	622036170	11530	11530	11530	11530	0
66	20240709	202800	622036170	11530	11530	11530	11530	0
67	20240709	202700	622036170	11530	11530	11530	11530	0
68	20240709	202600	622036170	11530	11530	11530	11530	0
69	20240709	202500	622036170	11530	11530	11530	11530	0
70	20240709	202400	622036170	11530	11530	11530	11530	0
71	20240709	202300	622036170	11530	11530	11530	11530	0
72	20240709	202200	622036170	11530	11530	11530	11530	0
73	20240709	202100	622036170	11530	11530	11530	11530	0
74	20240709	202000	622036170	11530	11530	11530	11530	0
75	20240709	201900	622036170	11530	11530	11530	11530	0
76	20240709	201800	622036170	11530	11530	11530	11530	0
77	20240709	201700	622036170	11530	11530	11530	11530	0
78	20240709	201600	622036170	11530	11530	11530	11530	0
79	20240709	201500	622036170	11530	11530	11530	11530	0
80	20240709	201400	622036170	11530	11530	11530	11530	0
81	20240709	201300	622036170	11530	11530	11530	11530	0
82	20240709	201200	622036170	11530	11530	11530	11530	0
83	20240709	201100	622036170	11530	11530	11530	11530	0
84	20240709	201000	622036170	11530	11530	11530	11530	0
85	20240709	200900	622036170	11530	11530	11530	11530	0
86	20240709	200800	622036170	11530	11530	11530	11530	0
87	20240709	200700	622036170	11530	11530	11530	11530	0
88	20240709	200600	622036170	11530	11530	11530	11530	0
89	20240709	200500	622036170	11530	11530	11530	11530	0
90	20240709	200400	622036170	11530	11530	11530	11530	0
91	20240709	200300	622036170	11530	11530	11530	11530	0
92	20240709	200200	622036170	11530	11530	11530	11530	1500
93	20240709	200100	622036170	11530	11530	11530	11530	0
94	20240709	200000	622036170	11530	11530	11530	11530	0
95	20240709	195900	622036170	11530	11530	11530	11530	0
96	20240709	195800	622036170	11530	11530	11530	11530	0
97	20240709	195700	622036170	11530	11530	11530	11530	0
98	20240709	195600	622036170	11530	11530	11530	11530	0
99	20240709	195500	622036170	11530	11530	11530	11530	0
100	20240709	195400	622036170	11530	11530	11530	11530	0
101	20240709	195300	622036170	11530	11530	11530	11530	0
102	20240709	195200	622036170	11530	11530	11530	11530	0
103	20240709	195100	622036170	11530	11530	11530	11530	0
104	20240709	195000	622036170	11530	11530	11530	11530	0
105	20240709	194900	622036170	11530	11530	11530	11530	0
106	20240709	194800	622036170	11530	11530	11530	11530	0
107	20240709	194700	622036170	11530	11530	11530	11530	0
108	20240709	194600	622036170	11530	11530	11530	11530	0
109	20240709	194500	622036170	11530	11530	11530	11530	0
110	20240709	194400	622036170	11530	11530	11530	11530	0
111	20240709	194300	622036170	11530	11530	11530	11530	0
112	20240709	194200	622036170	11530	11530	11530	11530	0
113	20240709	194100	622036170	11530	11530	11530	11530	0
114	20240709	194000	622036170	11530	11530	11530	11530	0
115	20240709	193900	622036170	11530	11530	11530	11530	0
116	20240709	193800	622036170	11530	11530	11530	11530	0
117	20240709	193700	622036170	11530	11530	11530	11530	0
118	20240709	193600	622036170	11530	11530	11530	11530	0
119	20240709	193500	622036170	11530	11530	11530	11530	0
120	20240709	193400	622036170	11530	11530	11530	11530	0
121	20240709	193300	622036170	11530	11530	11530	11530	0
122	20240709	193200	622036170	11530	11530	11530	11530	1500
123	20240709	193100	622036170	11530	11530	11530	11530	0
124	20240709	193000	622036170	11530	11530	11530	11530	0
125	20240709	192900	622036170	11530	11530	11530	11530	0
126	20240709	192800	622036170	11530	11530	11530	11530	0
127	20240709	192700	622036170	11530	11530	11530	11530	0
128	20240709	192600	622036170	11530	11530	11530	11530	0
129	20240709	192500	622036170	11530	11530	11530	11530	0
130	20240709	192400	622036170	11530	11530	11530	11530	0
131	20240709	192300	622036170	11530	11530	11530	11530	0
132	20240709	192200	622036170	11530	11530	11530	11530	0
133	20240709	192100	622036170	11530	11530	11530	11530	0
134	20240709	192000	622036170	11530	11530	11530	11530	0
135	20240709	191900	622036170	11530	11530	11530	11530	0
136	20240709	191800	622036170	11530	11530	11530	11530	0
137	20240709	191700	622036170	11530	11530	11530	11530	0
138	20240709	191600	622036170	11530	11530	11530	11530	0
139	20240709	191500	622036170	11530	11530	11530	11530	0
140	20240709	191400	622036170	11530	11530	11530	11530	0
141	20240709	191300	622036170	11530	11530	11530	11530	0
142	20240709	191200	622036170	11530	11530	11530	11530	0
143	20240709	191100	622036170	11530	11530	11530	11530	0
144	20240709	191000	622036170	11530	11530	11530	11530	0
145	20240709	190900	622036170	11530	11530	11530	11530	0
146	20240709	190800	622036170	11530	11530	11530	11530	0
147	20240709	190700	622036170	11530	11530	11530	11530	0
148	20240709	190600	622036170	11530	11530	11530	11530	0
149	20240709	190500	622036170	11530	11530	11530	11530	0
150	20240709	190400	622036170	11530	11530	11530	11530	0
151	20240709	190300	622036170	11530	11530	11530	11530	0
152	20240709	190200	622036170	11530	11530	11530	11530	1500
153	20240709	190100	622036170	11530	11530	11530	11530	0
154	20240709	190000	622036170	11530	11530	11530	11530	0
155	20240709	185900	622036170	11530	11530	11530	11530	0
156	20240709	185800	622036170	11530	11530	11530	11530	0
157	20240709	185700	622036170	11530	11530	11530	11530	0
158	20240709	185600	622036170	11530	11530	11530	11530	0
159	20240709	185500	622036170	11530	11530	11530	11530	0
160	20240709	185400	622036170	11530	11530	11530	11530	0
161	20240709	185300	622036170	11530	11530	11530	11530	0
162	20240709	185200	622036170	11530	11530	11530	11530	0
163	20240709	185100	622036170	11530	11530	11530	11530	0
164	20240709	185000	622036170	11530	11530	11530	11530	0
165	20240709	184900	622036170	11530	11530	11530	11530	0
166	20240709	184800	622036170	11530	11530	11530	11530	0
167	20240709	184700	622036170	11530	11530	11530	11530	0
168	20240709	184600	622036170	11530	11530	11530	11530	0
169	20240709	184500	622036170	11530	11530	11530	11530	0
170	20240709	184400	622036170	11530	11530	11530	11530	0
171	20240709	184300	622036170	11530	11530	11530	11530	0
172	20240709	184200	622036170	11530	11530	11530	11530	0
173	20240709	184100	622036170	11530	11530	11530	11530	0
174	20240709	184000	622036170	11530	11530	11530	11530	0
175	20240709	183900	622036170	11530	11530	11530	11530	0
176	20240709	183800	622036170	11530	11530	11530	11530	0
177	20240709	183700	622036170	11530	11530	11530	11530	0
178	20240709	183600	622036170	11530	11530	11530	11530	0
179	20240709	183500	622036170	11530	11530	11530	11530	0
180	20240709	183400	622036170	11530	11530	11530	11530	0
181	20240709	183300	622036170	11530	11530	11530	11530	0
182	20240709	183200	622036170	11530	11530	11530	11530	1500
183	20240709	183100	622036170	11530	11530	11530	11530	0
184	20240709	183000	622036170	11530	11530	11530	11530	0
185	20240709	182900	622036170	11530	11530	11530	11530	0
186	20240709	182800	622036170	11530	11530	11530	11530	0
187	20240709	182700	622036170	11530	11530	11530	11530	0
188	20240709	182600	622036170	11530	11530	11530	11530	0
189	20240709	182500	622036170	11530	11530	11530	11530	0
190	20240709	182400	622036170	11530	11530	11530	11530	0
191	20240709	182300	622036170	11530	11530	11530	11530	0
192	20240709	182200	622036170	11530	11530	11530	11530	0
193	20240709	182100	622036170	11530	11530	11530	11530	0
194	20240709	182000	622036170	11530	11530	11530	11530	0
195	20240709	181900	622036170	11530	11530	11530	11530	0
196	20240709	181800	622036170	11530	11530	11530	11530	0
197	20240709	181700	622036170	11530	11530	11530	11530	0
198	20240709	181600	622036170	11530	11530	11530	11530	0
199	20240709	181500	622036170	11530	11530	11530	11530	0
200	20240709	181400	622036170	11530	11530	11530	11530	0
201	20240709	181300	622036170	11530	11530	11530	11530	0
202	20240709	181200	622036170	11530	11530	11530	11530	0
203	20240709	181100	622036170	11530	11530	11530	11530	0
204	20240709	181000	622036170	11530	11530	11530	11530	0
205	20240709	180900	622036170	11530	11530	11530	11530	0
206	20240709	180800	622036170	11530	11530	11530	11530	0
207	20240709	180700	622036170	11530	11530	11530	11530	0
208	20240709	180600	622036170	11530	11530	11530	11530	0
209	20240709	180500	622036170	11530	11530	11530	11530	0
210	20240709	180400	622036170	11530	11530	11530	11530	0
211	20240709	180300	622036170	11530	11530	11530	11530	0
212	20240709	180200	622036170	11530	11530	11530	11530	1500
213	20240709	180100	622036170	11530	11530	11530	11530	0
214	20240709	180000	622036170	11530	11530	11530	11530	0
215	20240709	175900	622036170	11530	11530	11530	11530	0
216	20240709	175800	622036170	11530	11530	11530	11530	0
217	20240709	175700	622036170	11530	11530	11530	11530	0
218	20240709	175600	622036170	11530	11530	11530	11530	0
219	20240709	175500	622036170	11530	11530	11530	11530	0
220	20240709	175400	622036170	11530	11530	11530	11530	0
221	20240709	175300	622036170	11530	11530	11530	11530	0
222	20240709	175200	622036170	11530	11530	11530	11530	0
223	20240709	175100	622036170	11530	11530	11530	11530	0
224	20240709	175000	622036170	11530	11530	11530	11530	0
225	20240709	174900	622036170	11530	11530	11530	11530	0
226	20240709	174800	622036170	11530	11530	11530	11530	0
227	20240709	174700	622036170	11530	11530	11530	11530	0
228	20240709	174600	622036170	11530	11530	11530	11530	0
229	20240709	174500	622036170	11530	11530	11530	11530	0
230	20240709	174400	622036170	11530	11530	11530	11530	0
231	20240709	174300	622036170	11530	11530	11530	11530	0
232	20240709	174200	622036170	11530	11530	11530	11530	0
233	20240709	174100	622036170	11530	11530	11530	11530	0
234	20240709	174000	622036170	11530	11530	11530	11530	0
235	20240709	173900	622036170	11530	11530	11530	11530	0
236	20240709	173800	622036170	11530	11530	11530	11530	0
237	20240709	173700	622036170	11530	11530	11530	11530	0
238	20240709	173600	622036170	11530	11530	11530	11530	0
239	20240709	173500	622036170	11530	11530	11530	11530	0
240	20240709	173400	622036170	11530	11530	11530	11530	0
241	20240709	173300	622036170	11530	11530	11530	11530	0
242	20240709	173200	622036170	11530	11530	11530	11530	1500
243	20240709	173100	622036170	11530	11530	11530	11530	0
244	20240709	173000	622036170	11530	11530	11530	11530	0
245	20240709	172900	622036170	11530	11530	11530	11530	0
246	20240709	172800	622036170	11530	11530	11530	11530	0
247	20240709	172700	622036170	11530	11530	11530	11530	0
248	20240709	172600	622036170	11530	11530	11530	11530	0
249	20240709	172500	622036170	11530	11530	11530	11530	0
250	20240709	172400	622036170	11530	11530	11530	11530	0
251	20240709	172300	622036170	11530	11530	11530	11530	0
252	20240709	172200	622036170	11530	11530	11530	11530	0
253	20240709	172100	622036170	11530	11530	11530	11530	0
254	20240709	172000	622036170	11530	11530	11530	11530	0
255	20240709	171900	622036170	11530	11530	11530	11530	0
256	20240709	171800	622036170	11530	11530	11530	11530	0
257	20240709	171700	622036170	11530	11530	11530	11530	0
258	20240709	171600	622036170	11530	11530	11530	11530	0
259	20240709	171500	622036170	11530	11530	11530	11530	0
260	20240709	171400	622036170	11530	11530	11530	11530	0
261	20240709	171300	622036170	11530	11530	11530	11530	0
262	20240709	171200	622036170	11530	11530	11530	11530	0
263	20240709	171100	622036170	11530	11530	11530	11530	0
264	20240709	171000	622036170	11530	11530	11530	11530	0
265	20240709	170900	622036170	11530	11530	11530	11530	0
266	20240709	170800	622036170	11530	11530	11530	11530	0
267	20240709	170700	622036170	11530	11530	11530	11530	0
268	20240709	170600	622036170	11530	11530	11530	11530	0
269	20240709	170500	622036170	11530	11530	11530	11530	0
270	20240709	170400	622036170	11530	11530	11530	11530	0
271	20240709	170300	622036170	11530	11530	11530	11530	0
272	20240709	170200	622036170	11530	11530	11530	11530	1500
273	20240709	170100	622036170	11530	11530	11530	11530	0
274	20240709	170000	622036170	11530	11530	11530	11530	0
275	20240709	165900	622036170	11530	11530	11530	11530	0
276	20240709	165800	622036170	11530	11530	11530	11530	0
277	20240709	165700	622036170	11530	11530	11530	11530	0
278	20240709	165600	622036170	11530	11530	11530	11530	0
279	20240709	165500	622036170	11530	11530	11530	11530	0
280	20240709	165400	622036170	11530	11530	11530	11530	0
281	20240709	165300	622036170	11530	11530	11530	11530	0
282	20240709	165200	622036170	11530	11530	11530	11530	0
283	20240709	165100	622036170	11530	11530	11530	11530	0
284	20240709	165000	622036170	11530	11530	11530	11530	0
285	20240709	164900	622036170	11530	11530	11530	11530	0
286	20240709	164800	622036170	11530	11530	11530	11530	0
287	20240709	164700	622036170	11530	11530	11530	11530	0
288	20240709	164600	622036170	11530	11530	11530	11530	0
289	20240709	164500	622036170	11530	11530	11530	11530	0
290	20240709	164400	622036170	11530	11530	11530	11530	0
291	20240709	164300	622036170	11530	11530	11530	11530	0
292	20240709	164200	622036170	11530	11530	11530	11530	0
293	20240709	164100	622036170	11530	11530	11530	11530	0
294	20240709	164000	622036170	11530	11530	11530	11530	0
295	20240709	163900	622036170	11530	11530	11530	11530	0
296	20240709	163800	622036170	11530	11530	11530	11530	0
297	20240709	163700	622036170	11530	11530	11530	11530	0
298	20240709	163600	622036170	11530	11530	11530	11530	0
299	20240709	163500	622036170	11530	11530	11530	11530	0
300	20240709	163400	622036170	11530	11530	11530	11530	0
301	20240709	163300	622036170	11530	11530	11530	11530	0
302	20240709	163200	622036170	11530	11530	11530	11530	1500
303	20240709	163100	622036170	11530	11530	11530	11530	0
304	20240709	163000	622036170	11530	11530	11530	11530	0
305	20240709	162900	622036170	11530	11530	11530	11530	0
306	20240709	162800	622036170	11530	11530	11530	11530	0
307	20240709	162700	622036170	11530	11530	11530	11530	0
308	20240709	162600	622036170	11530	11530	11530	11530	0
309	20240709	162500	622036170	11530	11530	11530	11530	0
310	20240709	162400	622036170	11530	11530	11530	11530	0
311	20240709	162300	622036170	11530	11530	11530	11530	0
312	20240709	162200	622036170	11530	11530	11530	11530	0
313	20240709	162100	622036170	11530	11530	11530	11530	0
314	20240709	162000	622036170	11530	11530	11530	11530	0
315	20240709	161900	622036170	11530	11530	11530	11530	0
316	20240709	161800	622036170	11530	11530	11530	11530	0
317	20240709	161700	622036170	11530	11530	11530	11530	0
318	20240709	161600	622036170	11530	11530	11530	11530	0
319	20240709	161500	622036170	11530	11530	11530	11530	0
320	20240709	161400	622036170	11530	11530	11530	11530	0
321	20240709	161300	622036170	11530	11530	11530	11530	0
322	20240709	161200	622036170	11530	11530	11530	11530	0
323	20240709	161100	622036170	11530	11530	11530	11530	0
324	20240709	161000	622036170	11530	11530	11530	11530	0
325	20240709	160900	622036170	11530	11530	11530	11530	0
326	20240709	160800	622036170	11530	11530	11530	11530	0
327	20240709	160700	622036170	11530	11530	11530	11530	0
328	20240709	160600	622036170	11530	11530	11530	11530	0
329	20240709	160500	622036170	11530	11530	11530	11530	0
330	20240709	160400	622036170	11530	11530	11530	11530	0
331	20240709	160300	622036170	11530	11530	11530	11530	0
332	20240709	160200	622036170	11530	11530	11530	11530	1500
333	20240709	160100	622036170	11530	11530	11530	11530	0
334	20240709	160000	622036170	11530	11530	11530	11530	0
335	20240709	155900	622036170	11530	11530	11530	11530	0
336	20240709	155800	622036170	11530	11530	11530	11530	0
337	20240709	155700	622036170	11530	11530	11530	11530	0
338	20240709	155600	622036170	11530	11530	11530	11530	0
339	20240709	155500	622036170	11530	11530	11530	11530	0
340	20240709	155400	622036170	11530	11530	11530	11530	0
341	20240709	155300	622036170	11530	11530	11530	11530	0
342	20240709	155200	622036170	11530	11530	11530	11530	0
343	20240709	155100	622036170	11530	11530	11530	11530	0
344	20240709	155000	622036170	11530	11530	11530	11530	0
345	20240709	154900	622036170	11530	11530	11530	11530	0
346	20240709	154800	622036170	11530	11530	11530	11530	0
347	20240709	154700	622036170	11530	11530	11530	11530	0
348	20240709	154600	622036170	11530	11530	11530	11530	0
349	20240709	154500	622036170	11530	11530	11530	11530	0
350	20240709	154400	622036170	11530	11530	11530	11530	0
351	20240709	154300	622036170	11530	11530	11530	11530	0
352	20240709	154200	622036170	11530	11530	11530	11530	0
353	20240709	154100	622036170	11530	11530	11530	11530	0
354	20240709	154000	622036170	11530	11530	11530	11530	0
355	20240709	153900	622036170	11530	11530	11530	11530	0
356	20240709	153800	622036170	11530	11530	11530	11530	0
357	20240709	153700	622036170	11530	11530	11530	11530	0
358	20240709	153600	622036170	11530	11530	11530	11530	0
359	20240709	153500	622036170	11530	11530	11530	11530	0
360	20240709	153400	622036170	11530	11530	11530	11530	0
361	20240709	153300	622036170	11530	11530	11530	11530	0
362	20240709	153200	622036170	11530	11530	11530	11530	1500
363	20240709	153100	622036170	11530	11530	11530	11530	0
364	20240709	153000	622036170	11530	11530	11530	11530	1500
365	20240709	152900	604741170	11560	11560	11560	11560	0
366	20240709	152800	604741170	11560	11560	11560	11560	0
367	20240709	152700	604741170	11560	11560	11560	11560	0
368	20240709	152600	604741170	11560	11560	11560	11560	0
369	20240709	152500	604741170	11560	11560	11560	11560	0
370	20240709	152400	604741170	11560	11560	11560	11560	0
371	20240709	152300	604741170	11560	11560	11560	11560	0
372	20240709	152200	604741170	11560	11560	11560	11560	0
373	20240709	152100	604741170	11560	11560	11560	11560	0
374	20240709	152000	604741170	11560	11560	11560	11560	0
375	20240709	151900	604741170	11560	11560	11560	11560	0
376	20240709	151800	604741170	11560	11560	11560	11560	1
377	20240709	151700	604729610	11560	11560	11560	11560	83
378	20240709	151600	603770130	11560	11560	11560	11560	0
379	20240709	151500	603770130	11560	11560	11560	11560	0
380	20240709	151400	603770130	11560	11560	11560	11550	202
381	20240709	151300	601437010	11560	11560	11560	11560	1
382	20240709	151200	601425450	11550	11560	11560	11550	11
383	20240709	151100	601298370	11560	11560	11560	11560	11
384	20240709	151000	601171210	11560	11550	11560	11550	62
385	20240709	150900	600455020	11550	11550	11550	11550	50
386	20240709	150800	599877520	11550	11550	11550	11550	11
387	20240709	150700	599750470	11560	11560	11560	11560	101
388	20240709	150600	598582910	11560	11560	11560	11560	100
389	20240709	150500	597426910	11560	11560	11560	11560	5
390	20240709	150400	597369110	11560	11560	11560	11560	600
391	20240709	150300	590433110	11560	11560	11560	11560	25
392	20240709	150200	590144110	11550	11550	11550	11550	20
393	20240709	150100	589913110	11550	11550	11550	11550	25
394	20240709	150000	589624360	11550	11550	11550	11550	0
395	20240709	145900	589624360	11550	11550	11550	11550	0
396	20240709	145800	589624360	11550	11550	11550	11550	6
397	20240709	145700	589555060	11560	11560	11560	11560	20
398	20240709	145600	589323860	11560	11560	11560	11560	7
399	20240709	145500	589242940	11560	11560	11560	11560	0
400	20240709	145400	589242940	11560	11550	11560	11550	2
401	20240709	145300	589219830	11560	11560	11560	11550	68
402	20240709	145200	588433950	11560	11560	11560	11560	0
403	20240709	145100	588433950	11560	11550	11560	11550	165
404	20240709	145000	586527700	11560	11560	11560	11560	0
405	20240709	144900	586527700	11560	11560	11560	11560	149
406	20240709	144800	584805260	11560	11570	11570	11560	959
407	20240709	144700	573718670	11580	11580	11580	11580	94
408	20240709	144600	572630150	11560	11560	11560	11560	0
409	20240709	144500	572630150	11560	11560	11560	11560	0
410	20240709	144400	572630150	11560	11560	11560	11560	0
411	20240709	144300	572630150	11560	11560	11560	11560	0
412	20240709	144200	572630150	11560	11560	11560	11560	0
413	20240709	144100	572630150	11560	11560	11560	11560	0
414	20240709	144000	572630150	11560	11570	11570	11560	281
415	20240709	143900	569379330	11570	11570	11570	11570	0
416	20240709	143800	569379330	11570	11580	11580	11570	172
417	20240709	143700	567389040	11580	11580	11580	11580	0
418	20240709	143600	567389040	11580	11580	11580	11580	0
419	20240709	143500	567389040	11580	11580	11580	11580	1
420	20240709	143400	567377460	11580	11580	11580	11580	205
421	20240709	143300	565003560	11590	11590	11590	11590	1
422	20240709	143200	564991970	11590	11590	11590	11590	0
423	20240709	143100	564991970	11590	11590	11590	11590	70
424	20240709	143000	564180670	11580	11580	11580	11580	0
425	20240709	142900	564180670	11580	11580	11580	11580	20
426	20240709	142800	563949070	11580	11580	11580	11580	0
427	20240709	142700	563949070	11580	11600	11600	11580	111
428	20240709	142600	562663530	11600	11600	11600	11600	0
429	20240709	142500	562663530	11600	11600	11600	11600	0
430	20240709	142400	562663530	11600	11600	11600	11600	0
431	20240709	142300	562663530	11600	11600	11600	11600	4
432	20240709	142200	562617130	11600	11600	11600	11600	1
433	20240709	142100	562605530	11600	11600	11600	11600	0
434	20240709	142000	562605530	11600	11600	11600	11600	0
435	20240709	141900	562605530	11600	11600	11600	11600	0
436	20240709	141800	562605530	11600	11600	11600	11600	0
437	20240709	141700	562605530	11600	11600	11600	11600	1
438	20240709	141600	562593930	11600	11600	11600	11600	0
439	20240709	141500	562593930	11600	11600	11600	11600	0
440	20240709	141400	562593930	11600	11600	11600	11600	1
441	20240709	141300	562582330	11590	11590	11590	11590	1
442	20240709	141200	562570740	11590	11590	11590	11590	0
443	20240709	141100	562570740	11590	11590	11590	11590	0
444	20240709	141000	562570740	11590	11590	11590	11570	43
445	20240709	140900	562073040	11590	11590	11590	11590	1
446	20240709	140800	562061450	11590	11580	11590	11580	11
447	20240709	140700	561934060	11590	11590	11590	11590	0
448	20240709	140600	561934060	11590	11590	11590	11590	30
449	20240709	140500	561586360	11590	11590	11590	11590	60
450	20240709	140400	560890960	11590	11590	11590	11590	0
451	20240709	140300	560890960	11590	11590	11590	11590	0
452	20240709	140200	560890960	11590	11590	11590	11590	1
453	20240709	140100	560879370	11590	11590	11590	11590	11
454	20240709	140000	560751880	11590	11600	11600	11590	300
455	20240709	135900	557272230	11600	11600	11600	11600	0
456	20240709	135800	557272230	11600	11600	11600	11600	0
457	20240709	135700	557272230	11600	11600	11600	11600	1
458	20240709	135600	557260630	11630	11630	11630	11630	0
459	20240709	135500	557260630	11630	11630	11630	11630	0
460	20240709	135400	557260630	11630	11630	11630	11630	0
461	20240709	135300	557260630	11630	11630	11630	11630	0
462	20240709	135200	557260630	11630	11630	11630	11630	10
463	20240709	135100	557144330	11600	11600	11600	11600	0
464	20240709	135000	557144330	11600	11600	11600	11600	5
465	20240709	134900	557086330	11600	11600	11600	11600	0
466	20240709	134800	557086330	11600	11600	11600	11600	1
467	20240709	134700	557074730	11600	11630	11640	11600	95
468	20240709	134600	555971560	11650	11650	11650	11650	0
469	20240709	134500	555971560	11650	11650	11650	11650	0
470	20240709	134400	555971560	11650	11650	11650	11650	0
471	20240709	134300	555971560	11650	11650	11650	11650	0
472	20240709	134200	555971560	11650	11650	11650	11650	0
473	20240709	134100	555971560	11650	11650	11650	11650	0
474	20240709	134000	555971560	11650	11650	11650	11650	30
475	20240709	133900	555622060	11650	11650	11650	11650	0
476	20240709	133800	555622060	11650	11650	11650	11650	10
477	20240709	133700	555505560	11650	11630	11650	11630	85
478	20240709	133600	554515790	11630	11600	11630	11600	300
479	20240709	133500	551029010	11600	11600	11600	11600	226
480	20240709	133400	548407410	11600	11600	11600	11600	0
481	20240709	133300	548407410	11600	11600	11600	11600	0
482	20240709	133200	548407410	11600	11600	11600	11600	210
483	20240709	133100	545971410	11600	11600	11600	11600	0
484	20240709	133000	545971410	11600	11600	11600	11600	78
485	20240709	132900	545066610	11610	11610	11610	11610	231
486	20240709	132800	542384700	11620	11620	11620	11620	48
487	20240709	132700	541826940	11620	11620	11620	11620	0
488	20240709	132600	541826940	11620	11620	11620	11620	14
489	20240709	132500	541664260	11620	11620	11620	11620	0
490	20240709	132400	541664260	11620	11620	11620	11620	0
491	20240709	132300	541664260	11620	11620	11620	11620	1
492	20240709	132200	541652640	11620	11620	11620	11620	66
493	20240709	132100	540885720	11620	11620	11620	11620	0
494	20240709	132000	540885720	11620	11620	11620	11620	0
495	20240709	131900	540885720	11620	11620	11620	11620	0
496	20240709	131800	540885720	11620	11620	11620	11620	1
497	20240709	131700	540874100	11620	11620	11620	11620	50
498	20240709	131600	540293100	11620	11620	11620	11620	0
499	20240709	131500	540293100	11620	11620	11620	11620	0
500	20240709	131400	540293100	11620	11620	11620	11620	12
501	20240709	131300	540153660	11610	11610	11610	11610	0
502	20240709	131200	540153660	11610	11610	11610	11610	0
503	20240709	131100	540153660	11610	11610	11610	11610	0
504	20240709	131000	540153660	11610	11610	11610	11610	0
505	20240709	130900	540153660	11610	11610	11610	11610	5
506	20240709	130800	540095610	11610	11610	11610	11610	5
507	20240709	130700	540037560	11630	11630	11630	11630	1
508	20240709	130600	540025930	11600	11600	11600	11600	0
509	20240709	130500	540025930	11600	11600	11600	11600	0
510	20240709	130400	540025930	11600	11600	11600	11600	0
511	20240709	130300	540025930	11600	11600	11600	11600	0
512	20240709	130200	540025930	11600	11600	11600	11600	0
513	20240709	130100	540025930	11600	11600	11600	11600	1
514	20240709	130000	540014330	11650	11650	11650	11650	0
515	20240709	125900	540014330	11650	11650	11650	11650	0
516	20240709	125800	540014330	11650	11650	11650	11650	0
517	20240709	125700	540014330	11650	11650	11650	11650	0
518	20240709	125600	540014330	11650	11650	11650	11650	0
519	20240709	125500	540014330	11650	11570	11650	11570	701
520	20240709	125400	531849780	11560	11570	11570	11560	386
521	20240709	125300	527387110	11570	11580	11580	11570	149
522	20240709	125200	525662890	11580	11580	11580	11580	4
523	20240709	125100	525616570	11590	11590	11590	11590	10
524	20240709	125000	525500670	11590	11590	11590	11590	0
525	20240709	124900	525500670	11590	11590	11590	11590	0
526	20240709	124800	525500670	11590	11590	11590	11590	0
527	20240709	124700	525500670	11590	11590	11590	11590	0
528	20240709	124600	525500670	11590	11590	11590	11590	47
529	20240709	124500	524955940	11590	11590	11590	11590	0
530	20240709	124400	524955940	11590	11590	11590	11590	0
531	20240709	124300	524955940	11590	11590	11590	11590	0
532	20240709	124200	524955940	11590	11590	11590	11590	0
533	20240709	124100	524955940	11590	11590	11590	11590	0
534	20240709	124000	524955940	11590	11590	11590	11590	0
535	20240709	123900	524955940	11590	11590	11590	11590	27
536	20240709	123800	524643010	11590	11580	11590	11580	40
537	20240709	123700	524179510	11580	11580	11580	11580	1
538	20240709	123600	524167930	11580	11580	11580	11580	21
539	20240709	123500	523924750	11570	11570	11570	11570	35
540	20240709	123400	523519800	11570	11570	11570	11570	31
541	20240709	123300	523161130	11570	11570	11570	11570	98
542	20240709	123200	522027270	11570	11570	11570	11570	2
543	20240709	123100	522004130	11570	11570	11570	11570	5
544	20240709	123000	521946280	11570	11570	11570	11570	29
545	20240709	122900	521610750	11570	11570	11570	11570	176
546	20240709	122800	519574430	11580	11590	11590	11580	3496
547	20240709	122700	479056250	11600	11600	11600	11600	0
548	20240709	122600	479056250	11600	11600	11600	11600	5
549	20240709	122500	478998250	11600	11600	11600	11600	4
550	20240709	122400	478951850	11620	11620	11620	11620	0
551	20240709	122300	478951850	11620	11620	11620	11620	30
552	20240709	122200	478603250	11590	11590	11590	11590	0
553	20240709	122100	478603250	11590	11590	11590	11590	1
554	20240709	122000	478591660	11590	11590	11590	11590	0
555	20240709	121900	478591660	11590	11590	11590	11590	0
556	20240709	121800	478591660	11590	11590	11590	11590	0
557	20240709	121700	478591660	11590	11590	11590	11590	0
558	20240709	121600	478591660	11590	11590	11590	11590	0
559	20240709	121500	478591660	11590	11600	11600	11590	87
560	20240709	121400	477582580	11600	11600	11600	11600	0
561	20240709	121300	477582580	11600	11600	11600	11600	0
562	20240709	121200	477582580	11600	11600	11600	11600	0
563	20240709	121100	477582580	11600	11610	11610	11600	50
564	20240709	121000	477002570	11600	11600	11600	11600	30
565	20240709	120900	476654570	11640	11640	11640	11640	0
566	20240709	120800	476654570	11640	11640	11640	11640	2
567	20240709	120700	476631290	11640	11610	11640	11600	51
568	20240709	120600	476039550	11640	11640	11640	11640	1
569	20240709	120500	476027910	11600	11600	11600	11600	4
570	20240709	120400	475981510	11640	11640	11640	11640	0
571	20240709	120300	475981510	11640	11640	11640	11640	0
572	20240709	120200	475981510	11640	11600	11640	11600	31
573	20240709	120100	475621120	11600	11600	11600	11600	0
574	20240709	120000	475621120	11600	11600	11600	11600	0
575	20240709	115900	475621120	11600	11600	11600	11600	0
576	20240709	115800	475621120	11600	11600	11600	11600	0
577	20240709	115700	475621120	11600	11600	11600	11600	0
578	20240709	115600	475621120	11600	11600	11600	11600	0
579	20240709	115500	475621120	11600	11600	11600	11600	0
580	20240709	115400	475621120	11600	11600	11600	11600	1
581	20240709	115300	475609520	11590	11590	11590	11590	0
582	20240709	115200	475609520	11590	11590	11590	11590	0
583	20240709	115100	475609520	11590	11590	11590	11590	0
584	20240709	115000	475609520	11590	11590	11590	11590	0
585	20240709	114900	475609520	11590	11590	11590	11590	0
586	20240709	114800	475609520	11590	11590	11590	11590	130
587	20240709	114700	474102820	11640	11640	11640	11640	0
588	20240709	114600	474102820	11640	11640	11640	11640	0
589	20240709	114500	474102820	11640	11640	11640	11640	0
590	20240709	114400	474102820	11640	11640	11640	11640	0
591	20240709	114300	474102820	11640	11640	11640	11640	0
592	20240709	114200	474102820	11640	11640	11640	11640	1
593	20240709	114100	474091180	11640	11640	11640	11640	2
594	20240709	114000	474067900	11590	11590	11590	11590	0
595	20240709	113900	474067900	11590	11590	11590	11590	1
596	20240709	113800	474056310	11590	11590	11590	11590	1
597	20240709	113700	474044720	11590	11590	11590	11590	11
598	20240709	113600	473917230	11580	11600	11600	11580	1000
599	20240709	113500	462327090	11600	11600	11600	11600	2
600	20240709	113400	462303890	11590	11600	11600	11590	391
601	20240709	113300	457770800	11590	11590	11590	11590	0
602	20240709	113200	457770800	11590	11600	11600	11590	100
603	20240709	113100	456611790	11600	11600	11600	11600	150
604	20240709	113000	454871790	11590	11590	11590	11590	0
605	20240709	112900	454871790	11590	11600	11600	11590	200
606	20240709	112800	452553570	11590	11590	11590	11590	0
607	20240709	112700	452553570	11590	11590	11590	11590	0
608	20240709	112600	452553570	11590	11590	11590	11590	0
609	20240709	112500	452553570	11590	11590	11590	11590	1
610	20240709	112400	452541980	11590	11590	11590	11590	0
611	20240709	112300	452541980	11590	11590	11590	11590	35
612	20240709	112200	452136330	11590	11590	11590	11590	0
613	20240709	112100	452136330	11590	11590	11590	11590	0
614	20240709	112000	452136330	11590	11590	11590	11590	0
615	20240709	111900	452136330	11590	11590	11600	11590	472
616	20240709	111800	446665760	11590	11600	11600	11590	532
617	20240709	111700	440496490	11610	11610	11610	11610	109
618	20240709	111600	439231000	11610	11610	11610	11610	152
619	20240709	111500	437466280	11620	11620	11620	11620	228
620	20240709	111400	434816920	11620	11620	11620	11620	20
621	20240709	111300	434584520	11670	11670	11670	11670	0
622	20240709	111200	434584520	11670	11670	11670	11670	151
623	20240709	111100	432822350	11620	11620	11620	11620	10
624	20240709	111000	432706150	11620	11620	11620	11620	39
625	20240709	110900	432252970	11620	11620	11620	11620	2
626	20240709	110800	432229730	11620	11620	11620	11620	17
627	20240709	110700	432032190	11620	11620	11620	11620	1
628	20240709	110600	432020570	11620	11620	11620	11620	120
629	20240709	110500	430626170	11620	11640	11640	11620	675
630	20240709	110400	422781360	11640	11640	11640	11640	26
631	20240709	110300	422478720	11650	11670	11670	11650	6169
632	20240709	110200	350509500	11670	11680	11690	11670	1251
633	20240709	110100	335901630	11690	11680	11690	11680	15
634	20240709	110000	335726340	11680	11690	11690	11680	5
635	20240709	105900	335667910	11690	11700	11700	11690	118
636	20240709	105800	334288370	11700	11700	11750	11690	564
637	20240709	105700	327691020	11700	11700	11700	11700	150
638	20240709	105600	325936020	11760	11760	11760	11760	1
639	20240709	105500	325924260	11760	11700	11760	11700	34
640	20240709	105400	325526400	11760	11760	11760	11760	0
641	20240709	105300	325526400	11760	11760	11760	11760	0
642	20240709	105200	325526400	11760	11760	11760	11760	200
643	20240709	105100	323174400	11750	11750	11750	11750	200
644	20240709	105000	320824400	11760	11760	11760	11760	0
645	20240709	104900	320824400	11760	11760	11760	11760	0
646	20240709	104800	320824400	11760	11700	11760	11700	172
647	20240709	104700	318811940	11800	11800	11800	11800	0
648	20240709	104600	318811940	11800	11800	11800	11800	0
649	20240709	104500	318811940	11800	11760	11800	11710	670
650	20240709	104400	310944350	11760	11760	11760	11760	2
651	20240709	104300	310920830	11760	11760	11760	11760	0
652	20240709	104200	310920830	11760	11700	11760	11700	101
653	20240709	104100	309739070	11760	11760	11760	11760	0
654	20240709	104000	309739070	11760	11760	11760	11760	50
655	20240709	103900	309151070	11760	11760	11760	11760	0
656	20240709	103800	309151070	11760	11760	11760	11760	0
657	20240709	103700	309151070	11760	11760	11760	11760	0
658	20240709	103600	309151070	11760	11760	11760	11760	25
659	20240709	103500	308857070	11800	11800	11800	11800	0
660	20240709	103400	308857070	11800	11800	11800	11800	1
661	20240709	103300	308845270	11700	11720	11720	11700	500
662	20240709	103200	302988290	11790	11790	11790	11790	1
663	20240709	103100	302976500	11730	11730	11730	11730	20
664	20240709	103000	302741900	11810	11810	11810	11810	0
665	20240709	102900	302741900	11810	11810	11810	11810	0
666	20240709	102800	302741900	11810	11800	11810	11800	12
667	20240709	102700	302600290	11810	11810	11810	11810	0
668	20240709	102600	302600290	11810	11720	11810	11720	6
669	20240709	102500	302529880	11820	11770	11820	11770	8
670	20240709	102400	302435570	11830	11770	11830	11770	216
671	20240709	102300	299893190	11770	11770	11770	11770	20
672	20240709	102200	299657790	11770	11770	11770	11770	101
673	20240709	102100	298469020	11770	11730	11770	11730	190
674	20240709	102000	296235470	11740	11700	11740	11700	405
675	20240709	101900	291496890	11750	11750	11750	11750	0
676	20240709	101800	291496890	11750	11750	11750	11750	0
677	20240709	101700	291496890	11750	11690	11750	11690	21
678	20240709	101600	291251340	11750	11710	11750	11700	112
679	20240709	101500	289940440	11760	11760	11760	11760	0
680	20240709	101400	289940440	11760	11690	11760	11690	9
681	20240709	101300	289834880	11780	11780	11780	11780	0
682	20240709	101200	289834880	11780	11780	11780	11780	0
683	20240709	101100	289834880	11780	11780	11780	11780	0
684	20240709	101000	289834880	11780	11780	11780	11780	48
685	20240709	100900	289269440	11780	11700	11780	11700	298
686	20240709	100800	285777610	11750	11750	11750	11750	0
687	20240709	100700	285777610	11750	11700	11750	11700	131
688	20240709	100600	284244860	11750	11740	11750	11740	73
689	20240709	100500	283387340	11750	11720	11750	11700	81
690	20240709	100400	282438530	11760	11720	11760	11720	24
691	20240709	100300	282156390	11760	11770	11770	11760	101
692	20240709	100200	280967630	11770	11770	11770	11770	5
693	20240709	100100	280908780	11770	11750	11770	11730	597
694	20240709	100000	273899520	11840	11850	11850	11770	189
695	20240709	095900	271674840	11780	11850	11850	11780	60
696	20240709	095800	270967340	11850	11850	11850	11770	4
697	20240709	095700	270920020	11780	11850	11850	11780	212
698	20240709	095600	268422590	11850	11850	11850	11850	0
699	20240709	095500	268422590	11850	11800	11850	11800	99
700	20240709	095400	267254340	11850	11840	11850	11840	11
701	20240709	095300	267124090	11850	11850	11850	11850	1
702	20240709	095200	267112240	11850	11850	11850	11850	1
703	20240709	095100	267100390	11850	11850	11850	11850	0
704	20240709	095000	267100390	11850	11800	11850	11800	262
705	20240709	094900	263998740	11800	11800	11800	11800	5
706	20240709	094800	263939740	11800	11800	11800	11800	0
707	20240709	094700	263939740	11800	11770	11800	11770	516
708	20240709	094600	257854380	11790	11790	11790	11790	30
709	20240709	094500	257500680	11790	11780	11790	11770	58
710	20240709	094400	256817730	11780	11780	11780	11780	45
711	20240709	094300	256287630	11790	11790	11790	11790	0
712	20240709	094200	256287630	11790	11770	11790	11770	21
713	20240709	094100	256040440	11790	11790	11790	11790	10
714	20240709	094000	255922540	11790	11740	11790	11740	121
715	20240709	093900	254497480	11800	11800	11800	11800	0
716	20240709	093800	254497480	11800	11800	11800	11800	0
717	20240709	093700	254497480	11800	11800	11800	11800	0
718	20240709	093600	254497480	11800	11730	11800	11730	32
719	20240709	093500	254119950	11800	11780	11800	11780	201
720	20240709	093400	251750420	11790	11790	11790	11790	2
721	20240709	093300	251726840	11790	11790	11790	11710	116
722	20240709	093200	250360800	11800	11770	11810	11700	327
723	20240709	093100	246522280	11770	11740	11770	11740	85
724	20240709	093000	245524140	11740	11690	11740	11670	232
725	20240709	092900	242813690	11740	11740	11740	11740	10
726	20240709	092800	242696290	11740	11670	11740	11670	301
727	20240709	092700	239183550	11740	11740	11740	11740	1
728	20240709	092600	239171810	11710	11700	11740	11670	978
729	20240709	092500	227747050	11710	11680	11710	11680	111
730	20240709	092400	226450540	11720	11730	11730	11680	588
731	20240709	092300	219575410	11730	11740	11740	11730	3
732	20240709	092200	219540210	11730	11700	11730	11700	76
733	20240709	092100	218649770	11720	11720	11720	11720	32
734	20240709	092000	218274730	11720	11720	11720	11720	3
735	20240709	091900	218239570	11730	11730	11730	11730	28
736	20240709	091800	217911130	11730	11700	11730	11680	57
737	20240709	091700	217245220	11730	11730	11730	11690	260
738	20240709	091600	214203420	11730	11730	11730	11730	150
739	20240709	091500	212443920	11730	11720	11730	11720	2
740	20240709	091400	212420470	11680	11730	11730	11680	3
741	20240709	091300	212385380	11670	11680	11680	11670	889
742	20240709	091200	202002860	11670	11680	11680	11670	1200
743	20240709	091100	187987230	11680	11660	11710	11660	741
744	20240709	091000	179327950	11660	11690	11700	11660	364
745	20240709	090900	175078050	11650	11650	11660	11650	573
746	20240709	090800	168397090	11650	11690	11690	11650	1490
747	20240709	090700	151010950	11690	11710	11710	11690	1549
748	20240709	090600	132880220	11700	11700	11830	11700	1260
749	20240709	090500	118101300	11710	11700	11770	11700	535
750	20240709	090400	111837560	11700	11730	11730	11700	1406
751	20240709	090300	95366590	11730	11780	11780	11730	1170
752	20240709	090200	81606260	11790	11840	11840	11790	36
753	20240709	090100	81180320	11790	11860	11940	11780	3198
754	20240709	090000	43343460	11960	11860	11960	11860	3653