KissMeData/068290/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195200	214986280	16720	16720	16720	16720	649
3	20240709	195100	214986280	16720	16720	16720	16720	0
4	20240709	195000	214986280	16720	16720	16720	16720	0
5	20240709	194900	214986280	16720	16720	16720	16720	0
6	20240709	194800	214986280	16720	16720	16720	16720	0
7	20240709	194700	214986280	16720	16720	16720	16720	0
8	20240709	194600	214986280	16720	16720	16720	16720	0
9	20240709	194500	214986280	16720	16720	16720	16720	0
10	20240709	194400	214986280	16720	16720	16720	16720	0
11	20240709	194300	214986280	16720	16720	16720	16720	0
12	20240709	194200	214986280	16720	16720	16720	16720	0
13	20240709	194100	214986280	16720	16720	16720	16720	0
14	20240709	194000	214986280	16720	16720	16720	16720	0
15	20240709	193900	214986280	16720	16720	16720	16720	0
16	20240709	193800	214986280	16720	16720	16720	16720	0
17	20240709	193700	214986280	16720	16720	16720	16720	0
18	20240709	193600	214986280	16720	16720	16720	16720	0
19	20240709	193500	214986280	16720	16720	16720	16720	0
20	20240709	193400	214986280	16720	16720	16720	16720	0
21	20240709	193300	214986280	16720	16720	16720	16720	0
22	20240709	193200	214986280	16720	16720	16720	16720	0
23	20240709	193100	214986280	16720	16720	16720	16720	0
24	20240709	193000	214986280	16720	16720	16720	16720	0
25	20240709	192900	214986280	16720	16720	16720	16720	0
26	20240709	192800	214986280	16720	16720	16720	16720	0
27	20240709	192700	214986280	16720	16720	16720	16720	0
28	20240709	192600	214986280	16720	16720	16720	16720	0
29	20240709	192500	214986280	16720	16720	16720	16720	0
30	20240709	192400	214986280	16720	16720	16720	16720	0
31	20240709	192300	214986280	16720	16720	16720	16720	0
32	20240709	192200	214986280	16720	16720	16720	16720	649
33	20240709	192100	214986280	16720	16720	16720	16720	0
34	20240709	192000	214986280	16720	16720	16720	16720	0
35	20240709	191900	214986280	16720	16720	16720	16720	0
36	20240709	191800	214986280	16720	16720	16720	16720	0
37	20240709	191700	214986280	16720	16720	16720	16720	0
38	20240709	191600	214986280	16720	16720	16720	16720	0
39	20240709	191500	214986280	16720	16720	16720	16720	0
40	20240709	191400	214986280	16720	16720	16720	16720	0
41	20240709	191300	214986280	16720	16720	16720	16720	0
42	20240709	191200	214986280	16720	16720	16720	16720	0
43	20240709	191100	214986280	16720	16720	16720	16720	0
44	20240709	191000	214986280	16720	16720	16720	16720	0
45	20240709	190900	214986280	16720	16720	16720	16720	0
46	20240709	190800	214986280	16720	16720	16720	16720	0
47	20240709	190700	214986280	16720	16720	16720	16720	0
48	20240709	190600	214986280	16720	16720	16720	16720	0
49	20240709	190500	214986280	16720	16720	16720	16720	0
50	20240709	190400	214986280	16720	16720	16720	16720	0
51	20240709	190300	214986280	16720	16720	16720	16720	0
52	20240709	190200	214986280	16720	16720	16720	16720	0
53	20240709	190100	214986280	16720	16720	16720	16720	0
54	20240709	190000	214986280	16720	16720	16720	16720	0
55	20240709	185900	214986280	16720	16720	16720	16720	0
56	20240709	185800	214986280	16720	16720	16720	16720	0
57	20240709	185700	214986280	16720	16720	16720	16720	0
58	20240709	185600	214986280	16720	16720	16720	16720	0
59	20240709	185500	214986280	16720	16720	16720	16720	0
60	20240709	185400	214986280	16720	16720	16720	16720	0
61	20240709	185300	214986280	16720	16720	16720	16720	0
62	20240709	185200	214986280	16720	16720	16720	16720	649
63	20240709	185100	214986280	16720	16720	16720	16720	0
64	20240709	185000	214986280	16720	16720	16720	16720	0
65	20240709	184900	214986280	16720	16720	16720	16720	0
66	20240709	184800	214986280	16720	16720	16720	16720	0
67	20240709	184700	214986280	16720	16720	16720	16720	0
68	20240709	184600	214986280	16720	16720	16720	16720	0
69	20240709	184500	214986280	16720	16720	16720	16720	0
70	20240709	184400	214986280	16720	16720	16720	16720	0
71	20240709	184300	214986280	16720	16720	16720	16720	0
72	20240709	184200	214986280	16720	16720	16720	16720	0
73	20240709	184100	214986280	16720	16720	16720	16720	0
74	20240709	184000	214986280	16720	16720	16720	16720	0
75	20240709	183900	214986280	16720	16720	16720	16720	0
76	20240709	183800	214986280	16720	16720	16720	16720	0
77	20240709	183700	214986280	16720	16720	16720	16720	0
78	20240709	183600	214986280	16720	16720	16720	16720	0
79	20240709	183500	214986280	16720	16720	16720	16720	0
80	20240709	183400	214986280	16720	16720	16720	16720	0
81	20240709	183300	214986280	16720	16720	16720	16720	0
82	20240709	183200	214986280	16720	16720	16720	16720	0
83	20240709	183100	214986280	16720	16720	16720	16720	0
84	20240709	183000	214986280	16720	16720	16720	16720	0
85	20240709	182900	214986280	16720	16720	16720	16720	0
86	20240709	182800	214986280	16720	16720	16720	16720	0
87	20240709	182700	214986280	16720	16720	16720	16720	0
88	20240709	182600	214986280	16720	16720	16720	16720	0
89	20240709	182500	214986280	16720	16720	16720	16720	0
90	20240709	182400	214986280	16720	16720	16720	16720	0
91	20240709	182300	214986280	16720	16720	16720	16720	0
92	20240709	182200	214986280	16720	16720	16720	16720	649
93	20240709	182100	214986280	16720	16720	16720	16720	0
94	20240709	182000	214986280	16720	16720	16720	16720	0
95	20240709	181900	214986280	16720	16720	16720	16720	0
96	20240709	181800	214986280	16720	16720	16720	16720	0
97	20240709	181700	214986280	16720	16720	16720	16720	0
98	20240709	181600	214986280	16720	16720	16720	16720	0
99	20240709	181500	214986280	16720	16720	16720	16720	0
100	20240709	181400	214986280	16720	16720	16720	16720	0
101	20240709	181300	214986280	16720	16720	16720	16720	0
102	20240709	181200	214986280	16720	16720	16720	16720	0
103	20240709	181100	214986280	16720	16720	16720	16720	0
104	20240709	181000	214986280	16720	16720	16720	16720	0
105	20240709	180900	214986280	16720	16720	16720	16720	0
106	20240709	180800	214986280	16720	16720	16720	16720	0
107	20240709	180700	214986280	16720	16720	16720	16720	0
108	20240709	180600	214986280	16720	16720	16720	16720	0
109	20240709	180500	214986280	16720	16720	16720	16720	0
110	20240709	180400	214986280	16720	16720	16720	16720	0
111	20240709	180300	214986280	16720	16720	16720	16720	0
112	20240709	180200	214986280	16720	16720	16720	16720	0
113	20240709	180100	214986280	16720	16720	16720	16720	0
114	20240709	180000	214986280	16720	16720	16720	16720	0
115	20240709	175900	214986280	16720	16720	16720	16720	0
116	20240709	175800	214986280	16720	16720	16720	16720	0
117	20240709	175700	214986280	16720	16720	16720	16720	0
118	20240709	175600	214986280	16720	16720	16720	16720	0
119	20240709	175500	214986280	16720	16720	16720	16720	0
120	20240709	175400	214986280	16720	16720	16720	16720	0
121	20240709	175300	214986280	16720	16720	16720	16720	0
122	20240709	175200	214986280	16720	16720	16720	16720	649
123	20240709	175100	214986280	16720	16720	16720	16720	0
124	20240709	175000	214986280	16720	16720	16720	16720	0
125	20240709	174900	214986280	16720	16720	16720	16720	0
126	20240709	174800	214986280	16720	16720	16720	16720	0
127	20240709	174700	214986280	16720	16720	16720	16720	0
128	20240709	174600	214986280	16720	16720	16720	16720	0
129	20240709	174500	214986280	16720	16720	16720	16720	0
130	20240709	174400	214986280	16720	16720	16720	16720	0
131	20240709	174300	214986280	16720	16720	16720	16720	0
132	20240709	174200	214986280	16720	16720	16720	16720	0
133	20240709	174100	214986280	16720	16720	16720	16720	0
134	20240709	174000	214986280	16720	16720	16720	16720	0
135	20240709	173900	214986280	16720	16720	16720	16720	0
136	20240709	173800	214986280	16720	16720	16720	16720	0
137	20240709	173700	214986280	16720	16720	16720	16720	0
138	20240709	173600	214986280	16720	16720	16720	16720	0
139	20240709	173500	214986280	16720	16720	16720	16720	0
140	20240709	173400	214986280	16720	16720	16720	16720	0
141	20240709	173300	214986280	16720	16720	16720	16720	0
142	20240709	173200	214986280	16720	16720	16720	16720	0
143	20240709	173100	214986280	16720	16720	16720	16720	0
144	20240709	173000	214986280	16720	16720	16720	16720	0
145	20240709	172900	214986280	16720	16720	16720	16720	0
146	20240709	172800	214986280	16720	16720	16720	16720	0
147	20240709	172700	214986280	16720	16720	16720	16720	0
148	20240709	172600	214986280	16720	16720	16720	16720	0
149	20240709	172500	214986280	16720	16720	16720	16720	0
150	20240709	172400	214986280	16720	16720	16720	16720	0
151	20240709	172300	214986280	16720	16720	16720	16720	0
152	20240709	172200	214986280	16720	16720	16720	16720	649
153	20240709	172100	214986280	16720	16720	16720	16720	0
154	20240709	172000	214986280	16720	16720	16720	16720	0
155	20240709	171900	214986280	16720	16720	16720	16720	0
156	20240709	171800	214986280	16720	16720	16720	16720	0
157	20240709	171700	214986280	16720	16720	16720	16720	0
158	20240709	171600	214986280	16720	16720	16720	16720	0
159	20240709	171500	214986280	16720	16720	16720	16720	0
160	20240709	171400	214986280	16720	16720	16720	16720	0
161	20240709	171300	214986280	16720	16720	16720	16720	0
162	20240709	171200	214986280	16720	16720	16720	16720	0
163	20240709	171100	214986280	16720	16720	16720	16720	0
164	20240709	171000	214986280	16720	16720	16720	16720	0
165	20240709	170900	214986280	16720	16720	16720	16720	0
166	20240709	170800	214986280	16720	16720	16720	16720	0
167	20240709	170700	214986280	16720	16720	16720	16720	0
168	20240709	170600	214986280	16720	16720	16720	16720	0
169	20240709	170500	214986280	16720	16720	16720	16720	0
170	20240709	170400	214986280	16720	16720	16720	16720	0
171	20240709	170300	214986280	16720	16720	16720	16720	0
172	20240709	170200	214986280	16720	16720	16720	16720	0
173	20240709	170100	214986280	16720	16720	16720	16720	0
174	20240709	170000	214986280	16720	16720	16720	16720	0
175	20240709	165900	214986280	16720	16720	16720	16720	0
176	20240709	165800	214986280	16720	16720	16720	16720	0
177	20240709	165700	214986280	16720	16720	16720	16720	0
178	20240709	165600	214986280	16720	16720	16720	16720	0
179	20240709	165500	214986280	16720	16720	16720	16720	0
180	20240709	165400	214986280	16720	16720	16720	16720	0
181	20240709	165300	214986280	16720	16720	16720	16720	0
182	20240709	165200	214986280	16720	16720	16720	16720	649
183	20240709	165100	214986280	16720	16720	16720	16720	0
184	20240709	165000	214986280	16720	16720	16720	16720	0
185	20240709	164900	214986280	16720	16720	16720	16720	0
186	20240709	164800	214986280	16720	16720	16720	16720	0
187	20240709	164700	214986280	16720	16720	16720	16720	0
188	20240709	164600	214986280	16720	16720	16720	16720	0
189	20240709	164500	214986280	16720	16720	16720	16720	0
190	20240709	164400	214986280	16720	16720	16720	16720	0
191	20240709	164300	214986280	16720	16720	16720	16720	0
192	20240709	164200	214986280	16720	16720	16720	16720	0
193	20240709	164100	214986280	16720	16720	16720	16720	0
194	20240709	164000	214986280	16720	16720	16720	16720	0
195	20240709	163900	214986280	16720	16720	16720	16720	0
196	20240709	163800	214986280	16720	16720	16720	16720	0
197	20240709	163700	214986280	16720	16720	16720	16720	0
198	20240709	163600	214986280	16720	16720	16720	16720	0
199	20240709	163500	214986280	16720	16720	16720	16720	0
200	20240709	163400	214986280	16720	16720	16720	16720	0
201	20240709	163300	214986280	16720	16720	16720	16720	0
202	20240709	163200	214986280	16720	16720	16720	16720	0
203	20240709	163100	214986280	16720	16720	16720	16720	0
204	20240709	163000	214986280	16720	16720	16720	16720	0
205	20240709	162900	214986280	16720	16720	16720	16720	0
206	20240709	162800	214986280	16720	16720	16720	16720	0
207	20240709	162700	214986280	16720	16720	16720	16720	0
208	20240709	162600	214986280	16720	16720	16720	16720	0
209	20240709	162500	214986280	16720	16720	16720	16720	0
210	20240709	162400	214986280	16720	16720	16720	16720	0
211	20240709	162300	214986280	16720	16720	16720	16720	0
212	20240709	162200	214986280	16720	16720	16720	16720	649
213	20240709	162100	214986280	16720	16720	16720	16720	0
214	20240709	162000	214986280	16720	16720	16720	16720	0
215	20240709	161900	214986280	16720	16720	16720	16720	0
216	20240709	161800	214986280	16720	16720	16720	16720	0
217	20240709	161700	214986280	16720	16720	16720	16720	0
218	20240709	161600	214986280	16720	16720	16720	16720	0
219	20240709	161500	214986280	16720	16720	16720	16720	0
220	20240709	161400	214986280	16720	16720	16720	16720	0
221	20240709	161300	214986280	16720	16720	16720	16720	0
222	20240709	161200	214986280	16720	16720	16720	16720	0
223	20240709	161100	214986280	16720	16720	16720	16720	0
224	20240709	161000	214986280	16720	16720	16720	16720	0
225	20240709	160900	214986280	16720	16720	16720	16720	0
226	20240709	160800	214986280	16720	16720	16720	16720	0
227	20240709	160700	214986280	16720	16720	16720	16720	0
228	20240709	160600	214986280	16720	16720	16720	16720	0
229	20240709	160500	214986280	16720	16720	16720	16720	0
230	20240709	160400	214986280	16720	16720	16720	16720	0
231	20240709	160300	214986280	16720	16720	16720	16720	0
232	20240709	160200	214986280	16720	16720	16720	16720	0
233	20240709	160100	214986280	16720	16720	16720	16720	0
234	20240709	160000	214986280	16720	16720	16720	16720	0
235	20240709	155900	214986280	16720	16720	16720	16720	0
236	20240709	155800	214986280	16720	16720	16720	16720	0
237	20240709	155700	214986280	16720	16720	16720	16720	0
238	20240709	155600	214986280	16720	16720	16720	16720	0
239	20240709	155500	214986280	16720	16720	16720	16720	0
240	20240709	155400	214986280	16720	16720	16720	16720	0
241	20240709	155300	214986280	16720	16720	16720	16720	0
242	20240709	155200	214986280	16720	16720	16720	16720	649
243	20240709	155100	214986280	16720	16720	16720	16720	0
244	20240709	155000	214986280	16720	16720	16720	16720	0
245	20240709	154900	214986280	16720	16720	16720	16720	0
246	20240709	154800	214986280	16720	16720	16720	16720	0
247	20240709	154700	214986280	16720	16720	16720	16720	0
248	20240709	154600	214986280	16720	16720	16720	16720	0
249	20240709	154500	214986280	16720	16720	16720	16720	0
250	20240709	154400	214986280	16720	16720	16720	16720	0
251	20240709	154300	214986280	16720	16720	16720	16720	0
252	20240709	154200	214986280	16720	16720	16720	16720	0
253	20240709	154100	214986280	16720	16720	16720	16720	0
254	20240709	154000	214986280	16720	16720	16720	16720	0
255	20240709	153900	214986280	16720	16720	16720	16720	0
256	20240709	153800	214986280	16720	16720	16720	16720	0
257	20240709	153700	214986280	16720	16720	16720	16720	0
258	20240709	153600	214986280	16720	16720	16720	16720	0
259	20240709	153500	214986280	16720	16720	16720	16720	0
260	20240709	153400	214986280	16720	16720	16720	16720	0
261	20240709	153300	214986280	16720	16720	16720	16720	0
262	20240709	153200	214986280	16720	16720	16720	16720	0
263	20240709	153100	214986280	16720	16720	16720	16720	0
264	20240709	153000	214986280	16720	16720	16720	16720	649
265	20240709	152900	204135000	16790	16790	16790	16790	0
266	20240709	152800	204135000	16790	16790	16790	16790	0
267	20240709	152700	204135000	16790	16790	16790	16790	0
268	20240709	152600	204135000	16790	16790	16790	16790	0
269	20240709	152500	204135000	16790	16790	16790	16790	0
270	20240709	152400	204135000	16790	16790	16790	16790	0
271	20240709	152300	204135000	16790	16790	16790	16790	0
272	20240709	152200	204135000	16790	16790	16790	16790	0
273	20240709	152100	204135000	16790	16790	16790	16790	0
274	20240709	152000	204135000	16790	16790	16790	16790	0
275	20240709	151900	204135000	16790	16780	16790	16780	19
276	20240709	151800	203816170	16780	16780	16780	16780	0
277	20240709	151700	203816170	16780	16780	16780	16780	1
278	20240709	151600	203799390	16790	16790	16790	16790	0
279	20240709	151500	203799390	16790	16790	16790	16790	101
280	20240709	151400	202103600	16790	16720	16790	16720	17
281	20240709	151300	201818310	16720	16730	16730	16720	100
282	20240709	151200	200146210	16730	16730	16730	16730	0
283	20240709	151100	200146210	16730	16750	16750	16730	509
284	20240709	151000	191625310	16750	16750	16750	16750	2
285	20240709	150900	191591810	16800	16740	16800	16740	101
286	20240709	150800	189901010	16740	16740	16740	16740	0
287	20240709	150700	189901010	16740	16740	16740	16740	1
288	20240709	150600	189884270	16800	16800	16800	16800	1
289	20240709	150500	189867470	16800	16800	16800	16800	3
290	20240709	150400	189817070	16800	16790	16800	16790	18
291	20240709	150300	189514840	16800	16800	16800	16800	0
292	20240709	150200	189514840	16800	16800	16800	16800	0
293	20240709	150100	189514840	16800	16800	16800	16800	0
294	20240709	150000	189514840	16800	16800	16800	16800	3
295	20240709	145900	189464440	16800	16800	16800	16800	0
296	20240709	145800	189464440	16800	16800	16800	16800	1
297	20240709	145700	189447640	16770	16770	16770	16770	25
298	20240709	145600	189028390	16770	16770	16770	16770	14
299	20240709	145500	188793610	16770	16770	16770	16770	10
300	20240709	145400	188625910	16770	16770	16770	16770	0
301	20240709	145300	188625910	16770	16770	16770	16770	30
302	20240709	145200	188122810	16770	16760	16770	16760	30
303	20240709	145100	187619750	16750	16750	16750	16750	21
304	20240709	145000	187268000	16750	16750	16750	16750	0
305	20240709	144900	187268000	16750	16750	16750	16750	29
306	20240709	144800	186782250	16730	16730	16730	16730	35
307	20240709	144700	186196700	16730	16730	16730	16730	0
308	20240709	144600	186196700	16730	16730	16730	16730	0
309	20240709	144500	186196700	16730	16730	16730	16730	0
310	20240709	144400	186196700	16730	16730	16730	16730	1
311	20240709	144300	186179970	16720	16720	16720	16720	5
312	20240709	144200	186096370	16730	16730	16730	16730	0
313	20240709	144100	186096370	16730	16730	16730	16730	1
314	20240709	144000	186079640	16710	16710	16710	16710	0
315	20240709	143900	186079640	16710	16710	16710	16710	0
316	20240709	143800	186079640	16710	16710	16710	16710	10
317	20240709	143700	185912540	16750	16750	16750	16750	0
318	20240709	143600	185912540	16750	16720	16750	16720	30
319	20240709	143500	185410280	16720	16720	16720	16720	14
320	20240709	143400	185176200	16720	16720	16720	16720	12
321	20240709	143300	184975560	16730	16730	16730	16730	8
322	20240709	143200	184841720	16730	16730	16730	16730	3
323	20240709	143100	184791530	16730	16730	16730	16730	0
324	20240709	143000	184791530	16730	16750	16750	16730	81
325	20240709	142900	183436370	16730	16730	16730	16730	0
326	20240709	142800	183436370	16730	16730	16730	16730	0
327	20240709	142700	183436370	16730	16730	16730	16730	35
328	20240709	142600	182850820	16730	16730	16730	16730	400
329	20240709	142500	176158820	16750	16750	16750	16750	0
330	20240709	142400	176158820	16750	16750	16750	16750	1
331	20240709	142300	176142070	16750	16750	16750	16750	13
332	20240709	142200	175924320	16750	16750	16750	16750	2
333	20240709	142100	175890820	16750	16750	16750	16750	3
334	20240709	142000	175840570	16750	16750	16750	16750	2
335	20240709	141900	175807070	16750	16750	16750	16750	0
336	20240709	141800	175807070	16750	16750	16750	16750	48
337	20240709	141700	175003070	16750	16750	16750	16750	0
338	20240709	141600	175003070	16750	16750	16750	16750	0
339	20240709	141500	175003070	16750	16750	16750	16750	414
340	20240709	141400	168068570	16730	16730	16730	16730	0
341	20240709	141300	168068570	16730	16730	16730	16730	7
342	20240709	141200	167951460	16740	16740	16740	16740	0
343	20240709	141100	167951460	16740	16740	16740	16740	20
344	20240709	141000	167616660	16740	16740	16740	16740	0
345	20240709	140900	167616660	16740	16740	16740	16740	0
346	20240709	140800	167616660	16740	16740	16740	16740	0
347	20240709	140700	167616660	16740	16740	16740	16740	1
348	20240709	140600	167599920	16740	16740	16740	16740	1
349	20240709	140500	167583180	16740	16740	16740	16740	0
350	20240709	140400	167583180	16740	16740	16740	16740	0
351	20240709	140300	167583180	16740	16740	16740	16740	0
352	20240709	140200	167583180	16740	16740	16740	16740	0
353	20240709	140100	167583180	16740	16740	16740	16740	0
354	20240709	140000	167583180	16740	16740	16740	16740	3
355	20240709	135900	167532960	16740	16740	16740	16740	0
356	20240709	135800	167532960	16740	16740	16740	16740	0
357	20240709	135700	167532960	16740	16740	16740	16740	1
358	20240709	135600	167516220	16740	16740	16740	16740	0
359	20240709	135500	167516220	16740	16740	16740	16740	1
360	20240709	135400	167499480	16750	16750	16750	16750	0
361	20240709	135300	167499480	16750	16750	16750	16750	5
362	20240709	135200	167415730	16750	16750	16750	16750	0
363	20240709	135100	167415730	16750	16750	16750	16750	0
364	20240709	135000	167415730	16750	16750	16750	16750	0
365	20240709	134900	167415730	16750	16750	16750	16750	10
366	20240709	134800	167248230	16730	16730	16730	16730	0
367	20240709	134700	167248230	16730	16750	16750	16730	31
368	20240709	134600	166729000	16750	16750	16750	16750	20
369	20240709	134500	166394000	16750	16750	16750	16750	10
370	20240709	134400	166226500	16750	16750	16750	16750	0
371	20240709	134300	166226500	16750	16750	16750	16750	10
372	20240709	134200	166059000	16750	16750	16750	16750	0
373	20240709	134100	166059000	16750	16750	16750	16750	0
374	20240709	134000	166059000	16750	16750	16750	16750	2
375	20240709	133900	166025500	16750	16750	16750	16750	1
376	20240709	133800	166008750	16750	16750	16750	16750	26
377	20240709	133700	165573250	16750	16750	16750	16750	1
378	20240709	133600	165556500	16750	16750	16750	16750	0
379	20240709	133500	165556500	16750	16750	16750	16750	0
380	20240709	133400	165556500	16750	16750	16750	16750	65
381	20240709	133300	164467750	16750	16750	16750	16750	30
382	20240709	133200	163965250	16750	16750	16750	16750	0
383	20240709	133100	163965250	16750	16750	16750	16750	2
384	20240709	133000	163931750	16750	16750	16750	16750	0
385	20240709	132900	163931750	16750	16750	16750	16750	3
386	20240709	132800	163881500	16750	16750	16750	16750	2
387	20240709	132700	163848000	16750	16750	16750	16750	0
388	20240709	132600	163848000	16750	16750	16750	16750	1
389	20240709	132500	163831250	16750	16730	16750	16730	19
390	20240709	132400	163513360	16710	16710	16710	16710	0
391	20240709	132300	163513360	16710	16710	16710	16710	0
392	20240709	132200	163513360	16710	16710	16710	16710	0
393	20240709	132100	163513360	16710	16710	16710	16710	0
394	20240709	132000	163513360	16710	16710	16710	16710	109
395	20240709	131900	161691970	16730	16730	16730	16730	0
396	20240709	131800	161691970	16730	16730	16730	16730	3
397	20240709	131700	161641780	16710	16710	16710	16710	0
398	20240709	131600	161641780	16710	16710	16710	16710	0
399	20240709	131500	161641780	16710	16710	16710	16710	0
400	20240709	131400	161641780	16710	16710	16710	16710	1
401	20240709	131300	161625070	16710	16710	16710	16710	0
402	20240709	131200	161625070	16710	16710	16710	16710	0
403	20240709	131100	161625070	16710	16720	16720	16710	302
404	20240709	131000	156577610	16720	16720	16720	16720	49
405	20240709	130900	155758330	16720	16720	16720	16720	0
406	20240709	130800	155758330	16720	16720	16720	16720	0
407	20240709	130700	155758330	16720	16720	16720	16720	2
408	20240709	130600	155724890	16720	16720	16720	16720	0
409	20240709	130500	155724890	16720	16720	16720	16720	0
410	20240709	130400	155724890	16720	16720	16720	16720	70
411	20240709	130300	154554490	16720	16720	16720	16720	0
412	20240709	130200	154554490	16720	16720	16720	16720	0
413	20240709	130100	154554490	16720	16720	16720	16720	10
414	20240709	130000	154387290	16710	16710	16710	16710	160
415	20240709	125900	151713690	16710	16710	16710	16710	0
416	20240709	125800	151713690	16710	16710	16710	16710	0
417	20240709	125700	151713690	16710	16710	16710	16710	0
418	20240709	125600	151713690	16710	16710	16710	16710	0
419	20240709	125500	151713690	16710	16710	16710	16710	0
420	20240709	125400	151713690	16710	16710	16710	16710	0
421	20240709	125300	151713690	16710	16710	16710	16710	0
422	20240709	125200	151713690	16710	16710	16710	16710	0
423	20240709	125100	151713690	16710	16710	16710	16710	0
424	20240709	125000	151713690	16710	16710	16710	16710	0
425	20240709	124900	151713690	16710	16710	16710	16710	0
426	20240709	124800	151713690	16710	16710	16710	16710	80
427	20240709	124700	150376890	16710	16710	16710	16710	0
428	20240709	124600	150376890	16710	16710	16710	16710	0
429	20240709	124500	150376890	16710	16710	16710	16710	0
430	20240709	124400	150376890	16710	16710	16710	16710	0
431	20240709	124300	150376890	16710	16710	16710	16710	0
432	20240709	124200	150376890	16710	16710	16710	16710	0
433	20240709	124100	150376890	16710	16710	16710	16710	10
434	20240709	124000	150209790	16710	16710	16710	16710	0
435	20240709	123900	150209790	16710	16710	16710	16710	6
436	20240709	123800	150109530	16720	16720	16720	16720	0
437	20240709	123700	150109530	16720	16720	16720	16720	1
438	20240709	123600	150092810	16710	16710	16710	16710	0
439	20240709	123500	150092810	16710	16710	16710	16710	0
440	20240709	123400	150092810	16710	16710	16710	16710	53
441	20240709	123300	149207180	16720	16720	16720	16720	35
442	20240709	123200	148621980	16720	16720	16720	16720	500
443	20240709	123100	140261980	16730	16740	16740	16730	29
444	20240709	123000	139776780	16730	16730	16730	16730	0
445	20240709	122900	139776780	16730	16730	16730	16730	0
446	20240709	122800	139776780	16730	16730	16730	16730	0
447	20240709	122700	139776780	16730	16730	16730	16730	0
448	20240709	122600	139776780	16730	16730	16730	16730	114
449	20240709	122500	137869560	16730	16730	16730	16730	0
450	20240709	122400	137869560	16730	16730	16730	16730	0
451	20240709	122300	137869560	16730	16730	16730	16730	67
452	20240709	122200	136748650	16720	16720	16720	16720	0
453	20240709	122100	136748650	16720	16720	16720	16720	0
454	20240709	122000	136748650	16720	16730	16730	16720	115
455	20240709	121900	134825800	16730	16730	16730	16730	0
456	20240709	121800	134825800	16730	16730	16730	16730	0
457	20240709	121700	134825800	16730	16730	16730	16730	0
458	20240709	121600	134825800	16730	16740	16740	16730	772
459	20240709	121500	121907340	16740	16740	16740	16740	0
460	20240709	121400	121907340	16740	16740	16740	16740	0
461	20240709	121300	121907340	16740	16740	16740	16740	50
462	20240709	121200	121070340	16740	16740	16740	16740	0
463	20240709	121100	121070340	16740	16740	16740	16740	1
464	20240709	121000	121053600	16740	16740	16740	16740	5
465	20240709	120900	120969900	16740	16740	16740	16740	10
466	20240709	120800	120802500	16740	16740	16740	16740	0
467	20240709	120700	120802500	16740	16740	16740	16740	0
468	20240709	120600	120802500	16740	16740	16740	16740	0
469	20240709	120500	120802500	16740	16740	16740	16740	4
470	20240709	120400	120735540	16740	16740	16740	16740	0
471	20240709	120300	120735540	16740	16740	16740	16740	0
472	20240709	120200	120735540	16740	16740	16740	16740	49
473	20240709	120100	119915280	16740	16740	16740	16740	0
474	20240709	120000	119915280	16740	16740	16740	16740	2
475	20240709	115900	119881800	16750	16750	16750	16750	3
476	20240709	115800	119831550	16750	16750	16750	16750	2
477	20240709	115700	119798050	16750	16750	16750	16750	3
478	20240709	115600	119747800	16740	16740	16740	16740	0
479	20240709	115500	119747800	16740	16730	16740	16730	27
480	20240709	115400	119295830	16740	16740	16740	16740	0
481	20240709	115300	119295830	16740	16740	16740	16740	4
482	20240709	115200	119228870	16730	16730	16730	16730	0
483	20240709	115100	119228870	16730	16730	16730	16730	60
484	20240709	115000	118225070	16730	16730	16730	16730	0
485	20240709	114900	118225070	16730	16730	16730	16730	0
486	20240709	114800	118225070	16730	16730	16730	16730	0
487	20240709	114700	118225070	16730	16730	16730	16730	0
488	20240709	114600	118225070	16730	16730	16730	16730	145
489	20240709	114500	115799220	16730	16730	16730	16730	55
490	20240709	114400	114879070	16730	16730	16730	16730	120
491	20240709	114300	112871470	16730	16730	16730	16730	0
492	20240709	114200	112871470	16730	16730	16730	16730	79
493	20240709	114100	111549800	16750	16750	16750	16750	0
494	20240709	114000	111549800	16750	16750	16750	16750	2
495	20240709	113900	111516300	16720	16720	16720	16720	0
496	20240709	113800	111516300	16720	16720	16750	16720	142
497	20240709	113700	109142030	16720	16720	16720	16720	0
498	20240709	113600	109142030	16720	16720	16720	16720	0
499	20240709	113500	109142030	16720	16720	16720	16720	0
500	20240709	113400	109142030	16720	16720	16720	16720	53
501	20240709	113300	108255870	16720	16720	16720	16720	0
502	20240709	113200	108255870	16720	16720	16720	16720	90
503	20240709	113100	106751070	16710	16710	16710	16710	18
504	20240709	113000	106450290	16710	16710	16710	16710	0
505	20240709	112900	106450290	16710	16750	16750	16710	12
506	20240709	112800	106249330	16750	16750	16750	16750	1
507	20240709	112700	106232580	16750	16750	16750	16750	0
508	20240709	112600	106232580	16750	16750	16750	16750	300
509	20240709	112500	101207580	16750	16750	16750	16750	0
510	20240709	112400	101207580	16750	16750	16750	16750	0
511	20240709	112300	101207580	16750	16750	16750	16750	0
512	20240709	112200	101207580	16750	16750	16750	16750	0
513	20240709	112100	101207580	16750	16750	16750	16750	0
514	20240709	112000	101207580	16750	16750	16750	16750	0
515	20240709	111900	101207580	16750	16750	16750	16750	0
516	20240709	111800	101207580	16750	16750	16750	16750	0
517	20240709	111700	101207580	16750	16750	16750	16750	0
518	20240709	111600	101207580	16750	16750	16750	16750	1
519	20240709	111500	101190830	16750	16750	16750	16750	0
520	20240709	111400	101190830	16750	16750	16750	16750	0
521	20240709	111300	101190830	16750	16750	16750	16750	0
522	20240709	111200	101190830	16750	16750	16750	16750	1
523	20240709	111100	101174080	16700	16700	16700	16700	0
524	20240709	111000	101174080	16700	16700	16700	16700	0
525	20240709	110900	101174080	16700	16700	16700	16700	0
526	20240709	110800	101174080	16700	16700	16700	16700	0
527	20240709	110700	101174080	16700	16700	16700	16700	1000
528	20240709	110600	84474080	16700	16700	16700	16700	1
529	20240709	110500	84457380	16700	16700	16700	16700	3
530	20240709	110400	84407280	16700	16700	16700	16700	1
531	20240709	110300	84390580	16700	16700	16700	16700	0
532	20240709	110200	84390580	16700	16700	16700	16700	0
533	20240709	110100	84390580	16700	16700	16700	16700	200
534	20240709	110000	81050580	16690	16690	16690	16690	0
535	20240709	105900	81050580	16690	16700	16700	16690	31
536	20240709	105800	80533180	16670	16670	16670	16670	0
537	20240709	105700	80533180	16670	16670	16670	16670	0
538	20240709	105600	80533180	16670	16670	16670	16670	0
539	20240709	105500	80533180	16670	16670	16670	16670	1
540	20240709	105400	80516510	16680	16680	16680	16680	0
541	20240709	105300	80516510	16680	16690	16690	16680	196
542	20240709	105200	77246020	16700	16700	16700	16700	0
543	20240709	105100	77246020	16700	16700	16700	16700	0
544	20240709	105000	77246020	16700	16700	16700	16700	7
545	20240709	104900	77129120	16700	16700	16700	16700	1
546	20240709	104800	77112420	16700	16700	16720	16700	141
547	20240709	104700	74756300	16700	16700	16700	16700	0
548	20240709	104600	74756300	16700	16700	16700	16700	0
549	20240709	104500	74756300	16700	16710	16710	16700	229
550	20240709	104400	70930910	16720	16720	16720	16720	0
551	20240709	104300	70930910	16720	16720	16720	16720	0
552	20240709	104200	70930910	16720	16720	16720	16720	0
553	20240709	104100	70930910	16720	16730	16730	16720	8
554	20240709	104000	70797140	16730	16730	16730	16730	6
555	20240709	103900	70696760	16750	16750	16750	16750	3
556	20240709	103800	70646510	16750	16750	16750	16750	0
557	20240709	103700	70646510	16750	16750	16750	16750	0
558	20240709	103600	70646510	16750	16750	16750	16750	1
559	20240709	103500	70629760	16750	16750	16750	16750	2
560	20240709	103400	70596260	16700	16700	16700	16700	0
561	20240709	103300	70596260	16700	16710	16710	16700	35
562	20240709	103200	70011560	16700	16700	16700	16700	0
563	20240709	103100	70011560	16700	16700	16700	16700	0
564	20240709	103000	70011560	16700	16700	16700	16700	130
565	20240709	102900	67840560	16750	16750	16750	16750	6
566	20240709	102800	67740060	16750	16740	16750	16710	166
567	20240709	102700	64964680	16750	16750	16750	16750	0
568	20240709	102600	64964680	16750	16750	16750	16750	0
569	20240709	102500	64964680	16750	16770	16770	16750	427
570	20240709	102400	57811860	16770	16770	16770	16770	2
571	20240709	102300	57778320	16770	16770	16770	16770	10
572	20240709	102200	57610620	16770	16770	16770	16770	2
573	20240709	102100	57577080	16770	16780	16780	16770	119
574	20240709	102000	55580920	16790	16790	16790	16790	0
575	20240709	101900	55580920	16790	16820	16820	16790	154
576	20240709	101800	52995200	16820	16820	16820	16820	0
577	20240709	101700	52995200	16820	16820	16820	16820	0
578	20240709	101600	52995200	16820	16820	16820	16820	0
579	20240709	101500	52995200	16820	16820	16820	16820	2
580	20240709	101400	52961560	16820	16820	16820	16820	5
581	20240709	101300	52877460	16820	16780	16820	16780	2
582	20240709	101200	52843860	16820	16820	16820	16820	1
583	20240709	101100	52827040	16790	16790	16790	16790	0
584	20240709	101000	52827040	16790	16790	16790	16790	0
585	20240709	100900	52827040	16790	16790	16790	16790	53
586	20240709	100800	51937170	16820	16820	16820	16820	2
587	20240709	100700	51903530	16810	16810	16810	16790	234
588	20240709	100600	47972330	16820	16820	16820	16820	10
589	20240709	100500	47804130	16820	16830	16830	16820	15
590	20240709	100400	47551820	16840	16840	16840	16840	0
591	20240709	100300	47551820	16840	16840	16840	16840	1
592	20240709	100200	47534980	16840	16840	16840	16840	8
593	20240709	100100	47400260	16840	16840	16840	16840	1
594	20240709	100000	47383420	16840	16840	16840	16840	0
595	20240709	095900	47383420	16840	16840	16840	16840	0
596	20240709	095800	47383420	16840	16840	16840	16840	0
597	20240709	095700	47383420	16840	16840	16840	16840	3
598	20240709	095600	47332900	16840	16840	16840	16830	20
599	20240709	095500	46996110	16850	16850	16850	16850	1
600	20240709	095400	46979260	16850	16840	16850	16840	14
601	20240709	095300	46743380	16840	16840	16840	16840	0
602	20240709	095200	46743380	16840	16840	16840	16840	0
603	20240709	095100	46743380	16840	16840	16840	16840	0
604	20240709	095000	46743380	16840	16840	16840	16840	34
605	20240709	094900	46170820	16850	16850	16850	16850	18
606	20240709	094800	45867520	16850	16850	16850	16850	1
607	20240709	094700	45850670	16830	16830	16830	16830	15
608	20240709	094600	45598220	16830	16830	16830	16830	1
609	20240709	094500	45581390	16800	16800	16800	16800	21
610	20240709	094400	45228590	16800	16800	16800	16800	2
611	20240709	094300	45194990	16800	16800	16800	16800	0
612	20240709	094200	45194990	16800	16830	16830	16800	297
613	20240709	094100	40203820	16830	16830	16830	16830	11
614	20240709	094000	40018690	16850	16850	16850	16850	0
615	20240709	093900	40018690	16850	16850	16850	16850	3
616	20240709	093800	39968140	16830	16800	16830	16800	20
617	20240709	093700	39631750	16860	16860	16860	16860	1
618	20240709	093600	39614890	16850	16850	16850	16850	10
619	20240709	093500	39446390	16860	16850	16860	16850	53
620	20240709	093400	38552860	16860	16860	16860	16860	0
621	20240709	093300	38552860	16860	16860	16860	16860	0
622	20240709	093200	38552860	16860	16860	16860	16860	3
623	20240709	093100	38502280	16860	16860	16860	16860	5
624	20240709	093000	38417980	16800	16820	16820	16800	144
625	20240709	092900	35998660	16820	16800	16820	16800	282
626	20240709	092800	31260920	16810	16820	16820	16800	109
627	20240709	092700	29429030	16860	16860	16860	16860	1
628	20240709	092600	29412170	16860	16860	16860	16860	5
629	20240709	092500	29327870	16860	16860	16860	16860	0
630	20240709	092400	29327870	16860	16860	16860	16860	3
631	20240709	092300	29277290	16840	16840	16840	16840	0
632	20240709	092200	29277290	16840	16810	16840	16810	34
633	20240709	092100	28705510	16810	16850	16850	16800	171
634	20240709	092000	25830230	16830	16870	16870	16830	7
635	20240709	091900	25712220	16870	16870	16870	16870	63
636	20240709	091800	24649410	16870	16870	16870	16870	1
637	20240709	091700	24632540	16800	16800	16800	16800	0
638	20240709	091600	24632540	16800	16800	16800	16800	0
639	20240709	091500	24632540	16800	16820	16820	16800	168
640	20240709	091400	21807240	16830	16850	16850	16830	327
641	20240709	091300	16302820	16850	16850	16850	16850	0
642	20240709	091200	16302820	16850	16890	16890	16850	7
643	20240709	091100	16184830	16890	16890	16890	16890	0
644	20240709	091000	16184830	16890	16890	16890	16890	5
645	20240709	090900	16100380	16890	16890	16890	16890	30
646	20240709	090800	15593680	16890	16890	16890	16890	2
647	20240709	090700	15559900	16890	16890	16890	16890	103
648	20240709	090600	13820230	16890	16890	16890	16890	3
649	20240709	090500	13769560	16890	16830	16890	16830	4
650	20240709	090400	13702120	16830	16880	16880	16830	109
651	20240709	090300	11867500	16840	16960	16960	16840	191
652	20240709	090200	8647580	16960	16990	16990	16960	144
653	20240709	090100	6203780	16990	16990	16990	16990	100
654	20240709	090000	4504780	17000	17000	17000	16960	265