KissMeData/361390/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	213300	325025120	16000	16000	16000	16000	175
3	20240709	213200	325025120	16000	16000	16000	16000	0
4	20240709	213100	325025120	16000	16000	16000	16000	0
5	20240709	213000	325025120	16000	16000	16000	16000	0
6	20240709	212900	325025120	16000	16000	16000	16000	0
7	20240709	212800	325025120	16000	16000	16000	16000	0
8	20240709	212700	325025120	16000	16000	16000	16000	0
9	20240709	212600	325025120	16000	16000	16000	16000	0
10	20240709	212500	325025120	16000	16000	16000	16000	0
11	20240709	212400	325025120	16000	16000	16000	16000	0
12	20240709	212300	325025120	16000	16000	16000	16000	0
13	20240709	212200	325025120	16000	16000	16000	16000	0
14	20240709	212100	325025120	16000	16000	16000	16000	0
15	20240709	212000	325025120	16000	16000	16000	16000	0
16	20240709	211900	325025120	16000	16000	16000	16000	0
17	20240709	211800	325025120	16000	16000	16000	16000	0
18	20240709	211700	325025120	16000	16000	16000	16000	0
19	20240709	211600	325025120	16000	16000	16000	16000	0
20	20240709	211500	325025120	16000	16000	16000	16000	0
21	20240709	211400	325025120	16000	16000	16000	16000	0
22	20240709	211300	325025120	16000	16000	16000	16000	0
23	20240709	211200	325025120	16000	16000	16000	16000	0
24	20240709	211100	325025120	16000	16000	16000	16000	0
25	20240709	211000	325025120	16000	16000	16000	16000	0
26	20240709	210900	325025120	16000	16000	16000	16000	0
27	20240709	210800	325025120	16000	16000	16000	16000	0
28	20240709	210700	325025120	16000	16000	16000	16000	0
29	20240709	210600	325025120	16000	16000	16000	16000	0
30	20240709	210500	325025120	16000	16000	16000	16000	0
31	20240709	210400	325025120	16000	16000	16000	16000	0
32	20240709	210300	325025120	16000	16000	16000	16000	175
33	20240709	210200	325025120	16000	16000	16000	16000	0
34	20240709	210100	325025120	16000	16000	16000	16000	0
35	20240709	210000	325025120	16000	16000	16000	16000	0
36	20240709	205900	325025120	16000	16000	16000	16000	0
37	20240709	205800	325025120	16000	16000	16000	16000	0
38	20240709	205700	325025120	16000	16000	16000	16000	0
39	20240709	205600	325025120	16000	16000	16000	16000	0
40	20240709	205500	325025120	16000	16000	16000	16000	0
41	20240709	205400	325025120	16000	16000	16000	16000	0
42	20240709	205300	325025120	16000	16000	16000	16000	0
43	20240709	205200	325025120	16000	16000	16000	16000	0
44	20240709	205100	325025120	16000	16000	16000	16000	0
45	20240709	205000	325025120	16000	16000	16000	16000	0
46	20240709	204900	325025120	16000	16000	16000	16000	0
47	20240709	204800	325025120	16000	16000	16000	16000	0
48	20240709	204700	325025120	16000	16000	16000	16000	0
49	20240709	204600	325025120	16000	16000	16000	16000	0
50	20240709	204500	325025120	16000	16000	16000	16000	0
51	20240709	204400	325025120	16000	16000	16000	16000	0
52	20240709	204300	325025120	16000	16000	16000	16000	0
53	20240709	204200	325025120	16000	16000	16000	16000	0
54	20240709	204100	325025120	16000	16000	16000	16000	0
55	20240709	204000	325025120	16000	16000	16000	16000	0
56	20240709	203900	325025120	16000	16000	16000	16000	0
57	20240709	203800	325025120	16000	16000	16000	16000	0
58	20240709	203700	325025120	16000	16000	16000	16000	0
59	20240709	203600	325025120	16000	16000	16000	16000	0
60	20240709	203500	325025120	16000	16000	16000	16000	0
61	20240709	203400	325025120	16000	16000	16000	16000	0
62	20240709	203300	325025120	16000	16000	16000	16000	175
63	20240709	203200	325025120	16000	16000	16000	16000	0
64	20240709	203100	325025120	16000	16000	16000	16000	0
65	20240709	203000	325025120	16000	16000	16000	16000	0
66	20240709	202900	325025120	16000	16000	16000	16000	0
67	20240709	202800	325025120	16000	16000	16000	16000	0
68	20240709	202700	325025120	16000	16000	16000	16000	0
69	20240709	202600	325025120	16000	16000	16000	16000	0
70	20240709	202500	325025120	16000	16000	16000	16000	0
71	20240709	202400	325025120	16000	16000	16000	16000	0
72	20240709	202300	325025120	16000	16000	16000	16000	0
73	20240709	202200	325025120	16000	16000	16000	16000	0
74	20240709	202100	325025120	16000	16000	16000	16000	0
75	20240709	202000	325025120	16000	16000	16000	16000	0
76	20240709	201900	325025120	16000	16000	16000	16000	0
77	20240709	201800	325025120	16000	16000	16000	16000	0
78	20240709	201700	325025120	16000	16000	16000	16000	0
79	20240709	201600	325025120	16000	16000	16000	16000	0
80	20240709	201500	325025120	16000	16000	16000	16000	0
81	20240709	201400	325025120	16000	16000	16000	16000	0
82	20240709	201300	325025120	16000	16000	16000	16000	0
83	20240709	201200	325025120	16000	16000	16000	16000	0
84	20240709	201100	325025120	16000	16000	16000	16000	0
85	20240709	201000	325025120	16000	16000	16000	16000	0
86	20240709	200900	325025120	16000	16000	16000	16000	0
87	20240709	200800	325025120	16000	16000	16000	16000	0
88	20240709	200700	325025120	16000	16000	16000	16000	0
89	20240709	200600	325025120	16000	16000	16000	16000	0
90	20240709	200500	325025120	16000	16000	16000	16000	0
91	20240709	200400	325025120	16000	16000	16000	16000	0
92	20240709	200300	325025120	16000	16000	16000	16000	175
93	20240709	200200	325025120	16000	16000	16000	16000	0
94	20240709	200100	325025120	16000	16000	16000	16000	0
95	20240709	200000	325025120	16000	16000	16000	16000	0
96	20240709	195900	325025120	16000	16000	16000	16000	0
97	20240709	195800	325025120	16000	16000	16000	16000	0
98	20240709	195700	325025120	16000	16000	16000	16000	0
99	20240709	195600	325025120	16000	16000	16000	16000	0
100	20240709	195500	325025120	16000	16000	16000	16000	0
101	20240709	195400	325025120	16000	16000	16000	16000	0
102	20240709	195300	325025120	16000	16000	16000	16000	0
103	20240709	195200	325025120	16000	16000	16000	16000	0
104	20240709	195100	325025120	16000	16000	16000	16000	0
105	20240709	195000	325025120	16000	16000	16000	16000	0
106	20240709	194900	325025120	16000	16000	16000	16000	0
107	20240709	194800	325025120	16000	16000	16000	16000	0
108	20240709	194700	325025120	16000	16000	16000	16000	0
109	20240709	194600	325025120	16000	16000	16000	16000	0
110	20240709	194500	325025120	16000	16000	16000	16000	0
111	20240709	194400	325025120	16000	16000	16000	16000	0
112	20240709	194300	325025120	16000	16000	16000	16000	0
113	20240709	194200	325025120	16000	16000	16000	16000	0
114	20240709	194100	325025120	16000	16000	16000	16000	0
115	20240709	194000	325025120	16000	16000	16000	16000	0
116	20240709	193900	325025120	16000	16000	16000	16000	0
117	20240709	193800	325025120	16000	16000	16000	16000	0
118	20240709	193700	325025120	16000	16000	16000	16000	0
119	20240709	193600	325025120	16000	16000	16000	16000	0
120	20240709	193500	325025120	16000	16000	16000	16000	0
121	20240709	193400	325025120	16000	16000	16000	16000	0
122	20240709	193300	325025120	16000	16000	16000	16000	175
123	20240709	193200	325025120	16000	16000	16000	16000	0
124	20240709	193100	325025120	16000	16000	16000	16000	0
125	20240709	193000	325025120	16000	16000	16000	16000	0
126	20240709	192900	325025120	16000	16000	16000	16000	0
127	20240709	192800	325025120	16000	16000	16000	16000	0
128	20240709	192700	325025120	16000	16000	16000	16000	0
129	20240709	192600	325025120	16000	16000	16000	16000	0
130	20240709	192500	325025120	16000	16000	16000	16000	0
131	20240709	192400	325025120	16000	16000	16000	16000	0
132	20240709	192300	325025120	16000	16000	16000	16000	0
133	20240709	192200	325025120	16000	16000	16000	16000	0
134	20240709	192100	325025120	16000	16000	16000	16000	0
135	20240709	192000	325025120	16000	16000	16000	16000	0
136	20240709	191900	325025120	16000	16000	16000	16000	0
137	20240709	191800	325025120	16000	16000	16000	16000	0
138	20240709	191700	325025120	16000	16000	16000	16000	0
139	20240709	191600	325025120	16000	16000	16000	16000	0
140	20240709	191500	325025120	16000	16000	16000	16000	0
141	20240709	191400	325025120	16000	16000	16000	16000	0
142	20240709	191300	325025120	16000	16000	16000	16000	0
143	20240709	191200	325025120	16000	16000	16000	16000	0
144	20240709	191100	325025120	16000	16000	16000	16000	0
145	20240709	191000	325025120	16000	16000	16000	16000	0
146	20240709	190900	325025120	16000	16000	16000	16000	0
147	20240709	190800	325025120	16000	16000	16000	16000	0
148	20240709	190700	325025120	16000	16000	16000	16000	0
149	20240709	190600	325025120	16000	16000	16000	16000	0
150	20240709	190500	325025120	16000	16000	16000	16000	0
151	20240709	190400	325025120	16000	16000	16000	16000	0
152	20240709	190300	325025120	16000	16000	16000	16000	175
153	20240709	190200	325025120	16000	16000	16000	16000	0
154	20240709	190100	325025120	16000	16000	16000	16000	0
155	20240709	190000	325025120	16000	16000	16000	16000	0
156	20240709	185900	325025120	16000	16000	16000	16000	0
157	20240709	185800	325025120	16000	16000	16000	16000	0
158	20240709	185700	325025120	16000	16000	16000	16000	0
159	20240709	185600	325025120	16000	16000	16000	16000	0
160	20240709	185500	325025120	16000	16000	16000	16000	0
161	20240709	185400	325025120	16000	16000	16000	16000	0
162	20240709	185300	325025120	16000	16000	16000	16000	0
163	20240709	185200	325025120	16000	16000	16000	16000	0
164	20240709	185100	325025120	16000	16000	16000	16000	0
165	20240709	185000	325025120	16000	16000	16000	16000	0
166	20240709	184900	325025120	16000	16000	16000	16000	0
167	20240709	184800	325025120	16000	16000	16000	16000	0
168	20240709	184700	325025120	16000	16000	16000	16000	0
169	20240709	184600	325025120	16000	16000	16000	16000	0
170	20240709	184500	325025120	16000	16000	16000	16000	0
171	20240709	184400	325025120	16000	16000	16000	16000	0
172	20240709	184300	325025120	16000	16000	16000	16000	0
173	20240709	184200	325025120	16000	16000	16000	16000	0
174	20240709	184100	325025120	16000	16000	16000	16000	0
175	20240709	184000	325025120	16000	16000	16000	16000	0
176	20240709	183900	325025120	16000	16000	16000	16000	0
177	20240709	183800	325025120	16000	16000	16000	16000	0
178	20240709	183700	325025120	16000	16000	16000	16000	0
179	20240709	183600	325025120	16000	16000	16000	16000	0
180	20240709	183500	325025120	16000	16000	16000	16000	0
181	20240709	183400	325025120	16000	16000	16000	16000	0
182	20240709	183300	325025120	16000	16000	16000	16000	175
183	20240709	183200	325025120	16000	16000	16000	16000	0
184	20240709	183100	325025120	16000	16000	16000	16000	0
185	20240709	183000	325025120	16000	16000	16000	16000	0
186	20240709	182900	325025120	16000	16000	16000	16000	0
187	20240709	182800	325025120	16000	16000	16000	16000	0
188	20240709	182700	325025120	16000	16000	16000	16000	0
189	20240709	182600	325025120	16000	16000	16000	16000	0
190	20240709	182500	325025120	16000	16000	16000	16000	0
191	20240709	182400	325025120	16000	16000	16000	16000	0
192	20240709	182300	325025120	16000	16000	16000	16000	0
193	20240709	182200	325025120	16000	16000	16000	16000	0
194	20240709	182100	325025120	16000	16000	16000	16000	0
195	20240709	182000	325025120	16000	16000	16000	16000	0
196	20240709	181900	325025120	16000	16000	16000	16000	0
197	20240709	181800	325025120	16000	16000	16000	16000	0
198	20240709	181700	325025120	16000	16000	16000	16000	0
199	20240709	181600	325025120	16000	16000	16000	16000	0
200	20240709	181500	325025120	16000	16000	16000	16000	0
201	20240709	181400	325025120	16000	16000	16000	16000	0
202	20240709	181300	325025120	16000	16000	16000	16000	0
203	20240709	181200	325025120	16000	16000	16000	16000	0
204	20240709	181100	325025120	16000	16000	16000	16000	0
205	20240709	181000	325025120	16000	16000	16000	16000	0
206	20240709	180900	325025120	16000	16000	16000	16000	0
207	20240709	180800	325025120	16000	16000	16000	16000	0
208	20240709	180700	325025120	16000	16000	16000	16000	0
209	20240709	180600	325025120	16000	16000	16000	16000	0
210	20240709	180500	325025120	16000	16000	16000	16000	0
211	20240709	180400	325025120	16000	16000	16000	16000	0
212	20240709	180300	325025120	16000	16000	16000	16000	175
213	20240709	180200	325025120	16000	16000	16000	16000	0
214	20240709	180100	325025120	16000	16000	16000	16000	0
215	20240709	180000	325025120	16000	16000	16000	16000	0
216	20240709	175900	325025120	16000	16000	16000	16000	0
217	20240709	175800	325025120	16000	16000	16000	16000	0
218	20240709	175700	325025120	16000	16000	16000	16000	0
219	20240709	175600	325025120	16000	16000	16000	16000	0
220	20240709	175500	325025120	16000	16000	16000	16000	0
221	20240709	175400	325025120	16000	16000	16000	16000	0
222	20240709	175300	325025120	16000	16000	16000	16000	0
223	20240709	175200	325025120	16000	16000	16000	16000	0
224	20240709	175100	325025120	16000	16000	16000	16000	0
225	20240709	175000	325025120	16000	16000	16000	16000	0
226	20240709	174900	325025120	16000	16000	16000	16000	0
227	20240709	174800	325025120	16000	16000	16000	16000	0
228	20240709	174700	325025120	16000	16000	16000	16000	0
229	20240709	174600	325025120	16000	16000	16000	16000	0
230	20240709	174500	325025120	16000	16000	16000	16000	0
231	20240709	174400	325025120	16000	16000	16000	16000	0
232	20240709	174300	325025120	16000	16000	16000	16000	0
233	20240709	174200	325025120	16000	16000	16000	16000	0
234	20240709	174100	325025120	16000	16000	16000	16000	0
235	20240709	174000	325025120	16000	16000	16000	16000	0
236	20240709	173900	325025120	16000	16000	16000	16000	0
237	20240709	173800	325025120	16000	16000	16000	16000	0
238	20240709	173700	325025120	16000	16000	16000	16000	0
239	20240709	173600	325025120	16000	16000	16000	16000	0
240	20240709	173500	325025120	16000	16000	16000	16000	0
241	20240709	173400	325025120	16000	16000	16000	16000	0
242	20240709	173300	325025120	16000	16000	16000	16000	175
243	20240709	173200	325025120	16000	16000	16000	16000	0
244	20240709	173100	325025120	16000	16000	16000	16000	0
245	20240709	173000	325025120	16000	16000	16000	16000	0
246	20240709	172900	325025120	16000	16000	16000	16000	0
247	20240709	172800	325025120	16000	16000	16000	16000	0
248	20240709	172700	325025120	16000	16000	16000	16000	0
249	20240709	172600	325025120	16000	16000	16000	16000	0
250	20240709	172500	325025120	16000	16000	16000	16000	0
251	20240709	172400	325025120	16000	16000	16000	16000	0
252	20240709	172300	325025120	16000	16000	16000	16000	0
253	20240709	172200	325025120	16000	16000	16000	16000	0
254	20240709	172100	325025120	16000	16000	16000	16000	0
255	20240709	172000	325025120	16000	16000	16000	16000	0
256	20240709	171900	325025120	16000	16000	16000	16000	0
257	20240709	171800	325025120	16000	16000	16000	16000	0
258	20240709	171700	325025120	16000	16000	16000	16000	0
259	20240709	171600	325025120	16000	16000	16000	16000	0
260	20240709	171500	325025120	16000	16000	16000	16000	0
261	20240709	171400	325025120	16000	16000	16000	16000	0
262	20240709	171300	325025120	16000	16000	16000	16000	0
263	20240709	171200	325025120	16000	16000	16000	16000	0
264	20240709	171100	325025120	16000	16000	16000	16000	0
265	20240709	171000	325025120	16000	16000	16000	16000	0
266	20240709	170900	325025120	16000	16000	16000	16000	0
267	20240709	170800	325025120	16000	16000	16000	16000	0
268	20240709	170700	325025120	16000	16000	16000	16000	0
269	20240709	170600	325025120	16000	16000	16000	16000	0
270	20240709	170500	325025120	16000	16000	16000	16000	0
271	20240709	170400	325025120	16000	16000	16000	16000	0
272	20240709	170300	325025120	16000	16000	16000	16000	175
273	20240709	170200	325025120	16000	16000	16000	16000	0
274	20240709	170100	325025120	16000	16000	16000	16000	0
275	20240709	170000	325025120	16000	16000	16000	16000	0
276	20240709	165900	325025120	16000	16000	16000	16000	0
277	20240709	165800	325025120	16000	16000	16000	16000	0
278	20240709	165700	325025120	16000	16000	16000	16000	0
279	20240709	165600	325025120	16000	16000	16000	16000	0
280	20240709	165500	325025120	16000	16000	16000	16000	0
281	20240709	165400	325025120	16000	16000	16000	16000	0
282	20240709	165300	325025120	16000	16000	16000	16000	0
283	20240709	165200	325025120	16000	16000	16000	16000	0
284	20240709	165100	325025120	16000	16000	16000	16000	0
285	20240709	165000	325025120	16000	16000	16000	16000	0
286	20240709	164900	325025120	16000	16000	16000	16000	0
287	20240709	164800	325025120	16000	16000	16000	16000	0
288	20240709	164700	325025120	16000	16000	16000	16000	0
289	20240709	164600	325025120	16000	16000	16000	16000	0
290	20240709	164500	325025120	16000	16000	16000	16000	0
291	20240709	164400	325025120	16000	16000	16000	16000	0
292	20240709	164300	325025120	16000	16000	16000	16000	0
293	20240709	164200	325025120	16000	16000	16000	16000	0
294	20240709	164100	325025120	16000	16000	16000	16000	0
295	20240709	164000	325025120	16000	16000	16000	16000	0
296	20240709	163900	325025120	16000	16000	16000	16000	0
297	20240709	163800	325025120	16000	16000	16000	16000	0
298	20240709	163700	325025120	16000	16000	16000	16000	0
299	20240709	163600	325025120	16000	16000	16000	16000	0
300	20240709	163500	325025120	16000	16000	16000	16000	0
301	20240709	163400	325025120	16000	16000	16000	16000	0
302	20240709	163300	325025120	16000	16000	16000	16000	175
303	20240709	163200	325025120	16000	16000	16000	16000	0
304	20240709	163100	325025120	16000	16000	16000	16000	0
305	20240709	163000	325025120	16000	16000	16000	16000	0
306	20240709	162900	325025120	16000	16000	16000	16000	0
307	20240709	162800	325025120	16000	16000	16000	16000	0
308	20240709	162700	325025120	16000	16000	16000	16000	0
309	20240709	162600	325025120	16000	16000	16000	16000	0
310	20240709	162500	325025120	16000	16000	16000	16000	0
311	20240709	162400	325025120	16000	16000	16000	16000	0
312	20240709	162300	325025120	16000	16000	16000	16000	0
313	20240709	162200	325025120	16000	16000	16000	16000	0
314	20240709	162100	325025120	16000	16000	16000	16000	0
315	20240709	162000	325025120	16000	16000	16000	16000	0
316	20240709	161900	325025120	16000	16000	16000	16000	0
317	20240709	161800	325025120	16000	16000	16000	16000	0
318	20240709	161700	325025120	16000	16000	16000	16000	0
319	20240709	161600	325025120	16000	16000	16000	16000	0
320	20240709	161500	325025120	16000	16000	16000	16000	0
321	20240709	161400	325025120	16000	16000	16000	16000	0
322	20240709	161300	325025120	16000	16000	16000	16000	0
323	20240709	161200	325025120	16000	16000	16000	16000	0
324	20240709	161100	325025120	16000	16000	16000	16000	0
325	20240709	161000	325025120	16000	16000	16000	16000	0
326	20240709	160900	325025120	16000	16000	16000	16000	0
327	20240709	160800	325025120	16000	16000	16000	16000	0
328	20240709	160700	325025120	16000	16000	16000	16000	0
329	20240709	160600	325025120	16000	16000	16000	16000	0
330	20240709	160500	325025120	16000	16000	16000	16000	0
331	20240709	160400	325025120	16000	16000	16000	16000	0
332	20240709	160300	325025120	16000	16000	16000	16000	175
333	20240709	160200	325025120	16000	16000	16000	16000	0
334	20240709	160100	325025120	16000	16000	16000	16000	0
335	20240709	160000	325025120	16000	16000	16000	16000	0
336	20240709	155900	325025120	16000	16000	16000	16000	0
337	20240709	155800	325025120	16000	16000	16000	16000	0
338	20240709	155700	325025120	16000	16000	16000	16000	0
339	20240709	155600	325025120	16000	16000	16000	16000	0
340	20240709	155500	325025120	16000	16000	16000	16000	0
341	20240709	155400	325025120	16000	16000	16000	16000	0
342	20240709	155300	325025120	16000	16000	16000	16000	0
343	20240709	155200	325025120	16000	16000	16000	16000	0
344	20240709	155100	325025120	16000	16000	16000	16000	0
345	20240709	155000	325025120	16000	16000	16000	16000	0
346	20240709	154900	325025120	16000	16000	16000	16000	0
347	20240709	154800	325025120	16000	16000	16000	16000	0
348	20240709	154700	325025120	16000	16000	16000	16000	0
349	20240709	154600	325025120	16000	16000	16000	16000	0
350	20240709	154500	325025120	16000	16000	16000	16000	0
351	20240709	154400	325025120	16000	16000	16000	16000	0
352	20240709	154300	325025120	16000	16000	16000	16000	0
353	20240709	154200	325025120	16000	16000	16000	16000	0
354	20240709	154100	325025120	16000	16000	16000	16000	0
355	20240709	154000	325025120	16000	16000	16000	16000	0
356	20240709	153900	325025120	16000	16000	16000	16000	0
357	20240709	153800	325025120	16000	16000	16000	16000	0
358	20240709	153700	325025120	16000	16000	16000	16000	0
359	20240709	153600	325025120	16000	16000	16000	16000	0
360	20240709	153500	325025120	16000	16000	16000	16000	0
361	20240709	153400	325025120	16000	16000	16000	16000	0
362	20240709	153300	325025120	16000	16000	16000	16000	175
363	20240709	153200	325025120	16000	16000	16000	16000	0
364	20240709	153100	325025120	16000	16000	16000	16000	0
365	20240709	153000	325025120	16000	16000	16000	16000	175
366	20240709	152900	322225120	16030	16030	16030	16030	0
367	20240709	152800	322225120	16030	16030	16030	16030	0
368	20240709	152700	322225120	16030	16030	16030	16030	0
369	20240709	152600	322225120	16030	16030	16030	16030	0
370	20240709	152500	322225120	16030	16030	16030	16030	0
371	20240709	152400	322225120	16030	16030	16030	16030	0
372	20240709	152300	322225120	16030	16030	16030	16030	0
373	20240709	152200	322225120	16030	16030	16030	16030	0
374	20240709	152100	322225120	16030	16030	16030	16030	0
375	20240709	152000	322225120	16030	16030	16030	16030	0
376	20240709	151900	322225120	16030	16030	16030	16030	10
377	20240709	151800	322064820	16040	16040	16040	16040	0
378	20240709	151700	322064820	16040	16040	16040	16040	5
379	20240709	151600	321984620	16030	16030	16030	16030	11
380	20240709	151500	321808290	16020	16020	16020	16020	5
381	20240709	151400	321728190	16000	16000	16000	16000	0
382	20240709	151300	321728190	16000	16000	16000	16000	0
383	20240709	151200	321728190	16000	16000	16000	16000	2
384	20240709	151100	321696190	16000	16030	16040	16000	110
385	20240709	151000	319934770	16040	16050	16050	16040	10
386	20240709	150900	319774300	16050	16050	16050	16050	3
387	20240709	150800	319726150	16040	16040	16040	16040	1
388	20240709	150700	319710110	16040	16040	16040	16040	6
389	20240709	150600	319613870	16080	16080	16080	16080	0
390	20240709	150500	319613870	16080	16080	16080	16080	0
391	20240709	150400	319613870	16080	16080	16080	16080	5
392	20240709	150300	319533470	16090	16090	16090	16090	0
393	20240709	150200	319533470	16090	16090	16090	16090	300
394	20240709	150100	314706470	16090	16050	16100	16050	501
395	20240709	150000	306649920	16060	16060	16060	16060	0
396	20240709	145900	306649920	16060	16010	16060	16010	1091
397	20240709	145800	289131780	16020	16010	16020	16010	10
398	20240709	145700	288971630	16010	16010	16010	16010	0
399	20240709	145600	288971630	16010	16010	16010	16010	10
400	20240709	145500	288811530	16010	16010	16010	16010	0
401	20240709	145400	288811530	16010	16010	16010	16000	270
402	20240709	145300	284489020	16000	16010	16010	16000	133
403	20240709	145200	282360420	16010	16000	16010	16000	210
404	20240709	145100	278998420	16010	16000	16010	16000	31
405	20240709	145000	278502320	16010	16010	16010	16010	8
406	20240709	144900	278374240	16010	16000	16010	16000	4
407	20240709	144800	278310220	16000	16010	16010	16000	238
408	20240709	144700	274502120	16000	16000	16000	16000	0
409	20240709	144600	274502120	16000	16000	16000	16000	0
410	20240709	144500	274502120	16000	16020	16020	16000	55
411	20240709	144400	273621820	16070	16070	16070	16070	0
412	20240709	144300	273621820	16070	16050	16070	16050	1000
413	20240709	144200	257552890	16050	16060	16070	16050	158
414	20240709	144100	255016020	16050	16020	16060	16020	378
415	20240709	144000	248952270	16020	16000	16020	16000	84
416	20240709	143900	247607890	15990	15990	15990	15990	77
417	20240709	143800	246376660	15990	15990	15990	15990	0
418	20240709	143700	246376660	15990	15990	15990	15990	3
419	20240709	143600	246328690	15990	15980	15990	15980	80
420	20240709	143500	245050220	15980	15980	15980	15980	20
421	20240709	143400	244730620	15980	15990	15990	15980	17
422	20240709	143300	244458860	15990	15990	15990	15990	17
423	20240709	143200	244187030	16000	15990	16000	15990	1604
424	20240709	143100	218532210	15990	15980	15990	15980	493
425	20240709	143000	210653970	15980	15980	15980	15980	3
426	20240709	142900	210606030	15980	15980	15980	15980	10
427	20240709	142800	210446230	15980	15980	15980	15980	0
428	20240709	142700	210446230	15980	15980	15980	15980	10
429	20240709	142600	210286430	15970	15970	15970	15970	2
430	20240709	142500	210254490	15980	15980	15980	15980	0
431	20240709	142400	210254490	15980	15980	15980	15980	10
432	20240709	142300	210094690	15980	15980	15980	15980	0
433	20240709	142200	210094690	15980	15980	15980	15980	10
434	20240709	142100	209934890	15980	15980	15980	15980	32
435	20240709	142000	209423530	15980	15980	15980	15980	0
436	20240709	141900	209423530	15980	15970	15980	15970	48
437	20240709	141800	208656590	15980	15980	15980	15980	0
438	20240709	141700	208656590	15980	15980	15980	15980	10
439	20240709	141600	208496790	15980	15970	15980	15970	23
440	20240709	141500	208129360	15980	15980	15980	15980	0
441	20240709	141400	208129360	15980	15970	15980	15970	515
442	20240709	141300	199899710	15970	15970	15970	15970	0
443	20240709	141200	199899710	15970	15970	15970	15920	140
444	20240709	141100	197666490	15970	15970	15970	15970	24
445	20240709	141000	197283210	15970	15970	15970	15970	0
446	20240709	140900	197283210	15970	15970	15970	15970	10
447	20240709	140800	197123510	15970	15970	15970	15970	0
448	20240709	140700	197123510	15970	15970	15970	15970	10
449	20240709	140600	196963810	15970	15970	15970	15970	0
450	20240709	140500	196963810	15970	15970	15970	15970	0
451	20240709	140400	196963810	15970	15960	15970	15960	12
452	20240709	140300	196772190	15970	15970	15970	15970	10
453	20240709	140200	196612490	15980	15980	15980	15980	10
454	20240709	140100	196452690	15980	15980	15980	15980	0
455	20240709	140000	196452690	15980	15980	15980	15980	0
456	20240709	135900	196452690	15980	15980	15980	15980	11
457	20240709	135800	196276910	15980	15980	15980	15980	10
458	20240709	135700	196117110	15950	15950	15950	15950	0
459	20240709	135600	196117110	15950	15950	15950	15950	0
460	20240709	135500	196117110	15950	15950	15950	15950	0
461	20240709	135400	196117110	15950	15950	15950	15950	10
462	20240709	135300	195957610	15930	15930	15930	15930	0
463	20240709	135200	195957610	15930	15930	15930	15930	0
464	20240709	135100	195957610	15930	15960	15960	15930	100
465	20240709	135000	194363120	15980	15980	15980	15980	1
466	20240709	134900	194347140	15980	15970	15980	15970	126
467	20240709	134800	192333770	15970	15970	15970	15970	0
468	20240709	134700	192333770	15970	15980	15980	15970	374
469	20240709	134600	186357260	15990	15990	15990	15990	0
470	20240709	134500	186357260	15990	15960	15990	15960	468
471	20240709	134400	178878770	15940	15940	15940	15940	0
472	20240709	134300	178878770	15940	15940	15940	15940	9
473	20240709	134200	178735310	15980	15980	15980	15980	0
474	20240709	134100	178735310	15980	15960	15980	15960	210
475	20240709	134000	175379530	15980	15980	15980	15980	1
476	20240709	133900	175363550	15960	15970	15970	15960	217
477	20240709	133800	171900080	15970	15970	15970	15970	45
478	20240709	133700	171181430	15980	15980	15980	15980	10
479	20240709	133600	171021630	15980	15970	15980	15970	219
480	20240709	133500	167522110	15970	15970	15970	15970	67
481	20240709	133400	166452120	15970	15980	15980	15970	355
482	20240709	133300	160780120	15990	15980	15990	15980	65
483	20240709	133200	159740870	15990	15980	15990	15980	573
484	20240709	133100	150581050	15970	15970	15970	15970	0
485	20240709	133000	150581050	15970	15970	15970	15970	165
486	20240709	132900	147946000	15960	15950	15960	15950	124
487	20240709	132800	145967110	15940	15940	15940	15940	10
488	20240709	132700	145807710	15940	15940	15940	15940	12
489	20240709	132600	145616430	15930	15930	15930	15930	0
490	20240709	132500	145616430	15930	15920	15930	15920	98
491	20240709	132400	144056210	15920	15920	15920	15920	1
492	20240709	132300	144040290	15920	15920	15920	15920	7
493	20240709	132200	143928850	15920	15920	15920	15920	10
494	20240709	132100	143769650	15910	15900	15910	15900	74
495	20240709	132000	142592320	15910	15910	15910	15910	10
496	20240709	131900	142433220	15900	15900	15900	15900	0
497	20240709	131800	142433220	15900	15900	15900	15900	0
498	20240709	131700	142433220	15900	15900	15900	15900	3
499	20240709	131600	142385520	15910	15900	15910	15900	13
500	20240709	131500	142178700	15910	15910	15910	15910	0
501	20240709	131400	142178700	15910	15910	15910	15910	0
502	20240709	131300	142178700	15910	15910	15910	15910	0
503	20240709	131200	142178700	15910	15880	15910	15880	863
504	20240709	131100	128458280	15880	15880	15880	15880	0
505	20240709	131000	128458280	15880	15880	15880	15880	10
506	20240709	130900	128299480	15880	15890	15890	15880	148
507	20240709	130800	125948240	15890	15890	15890	15890	150
508	20240709	130700	123564740	15890	15880	15890	15880	20
509	20240709	130600	123247040	15890	15890	15890	15890	0
510	20240709	130500	123247040	15890	15890	15890	15890	10
511	20240709	130400	123088140	15880	15880	15880	15880	150
512	20240709	130300	120706140	15890	15890	15890	15890	0
513	20240709	130200	120706140	15890	15890	15890	15890	10
514	20240709	130100	120547240	15890	15890	15890	15890	0
515	20240709	130000	120547240	15890	15890	15890	15890	10
516	20240709	125900	120388340	15890	15890	15890	15890	0
517	20240709	125800	120388340	15890	15890	15890	15890	30
518	20240709	125700	119911640	15890	15890	15890	15890	10
519	20240709	125600	119752740	15880	15880	15880	15880	11
520	20240709	125500	119578060	15890	15890	15890	15890	10
521	20240709	125400	119419160	15890	15890	15890	15890	0
522	20240709	125300	119419160	15890	15890	15890	15890	0
523	20240709	125200	119419160	15890	15890	15890	15890	10
524	20240709	125100	119260260	15890	15890	15890	15890	0
525	20240709	125000	119260260	15890	15890	15890	15890	10
526	20240709	124900	119101360	15890	15890	15890	15890	0
527	20240709	124800	119101360	15890	15890	15890	15890	10
528	20240709	124700	118942460	15880	15880	15880	15880	10
529	20240709	124600	118783660	15880	15880	15880	15880	21
530	20240709	124500	118450180	15880	15880	15880	15880	10
531	20240709	124400	118291380	15870	15870	15870	15870	23
532	20240709	124300	117926370	15880	15880	15880	15880	30
533	20240709	124200	117449970	15880	15880	15880	15880	0
534	20240709	124100	117449970	15880	15880	15880	15880	0
535	20240709	124000	117449970	15880	15880	15890	15880	32
536	20240709	123900	116941710	15890	15890	15890	15890	0
537	20240709	123800	116941710	15890	15890	15890	15890	11
538	20240709	123700	116766920	15880	15880	15880	15880	310
539	20240709	123600	111844120	15890	15890	15890	15890	0
540	20240709	123500	111844120	15890	15890	15890	15890	10
541	20240709	123400	111685220	15890	15890	15890	15890	0
542	20240709	123300	111685220	15890	15890	15890	15890	10
543	20240709	123200	111526320	15890	15890	15890	15890	318
544	20240709	123100	106473300	15890	15890	15890	15890	0
545	20240709	123000	106473300	15890	15890	15890	15890	10
546	20240709	122900	106314400	15890	15890	15890	15890	0
547	20240709	122800	106314400	15890	15890	15890	15890	10
548	20240709	122700	106155500	15890	15890	15890	15890	0
549	20240709	122600	106155500	15890	15890	15890	15890	0
550	20240709	122500	106155500	15890	15890	15890	15890	16
551	20240709	122400	105901260	15890	15890	15890	15890	0
552	20240709	122300	105901260	15890	15890	15890	15890	10
553	20240709	122200	105742360	15890	15890	15890	15890	24
554	20240709	122100	105361000	15890	15890	15890	15890	0
555	20240709	122000	105361000	15890	15890	15890	15890	17
556	20240709	121900	105090870	15890	15890	15890	15890	0
557	20240709	121800	105090870	15890	15890	15890	15890	10
558	20240709	121700	104931970	15890	15890	15890	15890	0
559	20240709	121600	104931970	15890	15880	15890	15880	2
560	20240709	121500	104900200	15890	15890	15890	15890	12
561	20240709	121400	104709520	15880	15880	15880	15880	0
562	20240709	121300	104709520	15880	15880	15880	15880	0
563	20240709	121200	104709520	15880	15880	15880	15880	0
564	20240709	121100	104709520	15880	15880	15880	15880	3
565	20240709	121000	104661880	15890	15880	15890	15880	16
566	20240709	120900	104407700	15890	15890	15890	15890	0
567	20240709	120800	104407700	15890	15890	15890	15890	10
568	20240709	120700	104248800	15880	15880	15880	15880	5
569	20240709	120600	104169400	15890	15890	15890	15890	0
570	20240709	120500	104169400	15890	15890	15890	15890	10
571	20240709	120400	104010500	15890	15890	15890	15890	0
572	20240709	120300	104010500	15890	15890	15890	15890	10
573	20240709	120200	103851600	15890	15890	15890	15890	0
574	20240709	120100	103851600	15890	15890	15890	15890	0
575	20240709	120000	103851600	15890	15890	15890	15890	10
576	20240709	115900	103692700	15890	15890	15890	15890	0
577	20240709	115800	103692700	15890	15890	15890	15890	10
578	20240709	115700	103533800	15880	15880	15880	15880	0
579	20240709	115600	103533800	15880	15890	15890	15880	110
580	20240709	115500	101786900	15880	15880	15880	15880	3
581	20240709	115400	101739260	15880	15880	15880	15880	0
582	20240709	115300	101739260	15880	15880	15880	15880	6
583	20240709	115200	101643980	15860	15860	15860	15860	0
584	20240709	115100	101643980	15860	15860	15860	15860	0
585	20240709	115000	101643980	15860	15860	15860	15860	1
586	20240709	114900	101628120	15860	15860	15860	15860	0
587	20240709	114800	101628120	15860	15860	15860	15860	4
588	20240709	114700	101564680	15860	15880	15880	15860	149
589	20240709	114600	99200600	15880	15880	15880	15880	10
590	20240709	114500	99041800	15880	15880	15880	15880	0
591	20240709	114400	99041800	15880	15880	15880	15880	0
592	20240709	114300	99041800	15880	15880	15880	15880	10
593	20240709	114200	98883000	15880	15880	15880	15880	0
594	20240709	114100	98883000	15880	15880	15880	15880	10
595	20240709	114000	98724200	15880	15880	15880	15880	0
596	20240709	113900	98724200	15880	15880	15880	15880	0
597	20240709	113800	98724200	15880	15880	15880	15880	10
598	20240709	113700	98565400	15880	15880	15880	15880	0
599	20240709	113600	98565400	15880	15880	15880	15880	10
600	20240709	113500	98406600	15880	15880	15880	15880	0
601	20240709	113400	98406600	15880	15880	15880	15880	0
602	20240709	113300	98406600	15880	15880	15880	15880	10
603	20240709	113200	98247800	15880	15880	15880	15880	0
604	20240709	113100	98247800	15880	15880	15880	15880	11
605	20240709	113000	98073120	15880	15880	15880	15880	0
606	20240709	112900	98073120	15880	15880	15880	15880	0
607	20240709	112800	98073120	15880	15880	15880	15880	10
608	20240709	112700	97914320	15880	15880	15880	15880	0
609	20240709	112600	97914320	15880	15880	15880	15880	10
610	20240709	112500	97755520	15870	15870	15870	15870	9
611	20240709	112400	97612690	15880	15880	15880	15880	0
612	20240709	112300	97612690	15880	15890	15890	15880	12
613	20240709	112200	97422030	15880	15880	15880	15880	0
614	20240709	112100	97422030	15880	15890	15890	15880	30
615	20240709	112000	96945530	15890	15890	15890	15890	0
616	20240709	111900	96945530	15890	15890	15890	15890	10
617	20240709	111800	96786630	15890	15890	15890	15890	10
618	20240709	111700	96627730	15890	15890	15890	15890	0
619	20240709	111600	96627730	15890	15890	15890	15890	10
620	20240709	111500	96468830	15880	15880	15880	15880	0
621	20240709	111400	96468830	15880	15880	15880	15880	2
622	20240709	111300	96437070	15890	15890	15890	15890	10
623	20240709	111200	96278170	15880	15880	15880	15880	1
624	20240709	111100	96262290	15880	15880	15880	15880	0
625	20240709	111000	96262290	15880	15880	15880	15880	160
626	20240709	110900	93721490	15870	15860	15870	15860	61
627	20240709	110800	92753430	15870	15870	15870	15870	10
628	20240709	110700	92594730	15870	15870	15870	15870	0
629	20240709	110600	92594730	15870	15870	15870	15870	10
630	20240709	110500	92436030	15870	15870	15870	15870	0
631	20240709	110400	92436030	15870	15870	15870	15870	75
632	20240709	110300	91245780	15860	15860	15860	15860	0
633	20240709	110200	91245780	15860	15860	15860	15860	5
634	20240709	110100	91166480	15870	15870	15870	15870	5
635	20240709	110000	91087130	15850	15850	15850	15850	0
636	20240709	105900	91087130	15850	15850	15850	15850	0
637	20240709	105800	91087130	15850	15850	15850	15850	14
638	20240709	105700	90865230	15850	15850	15850	15850	0
639	20240709	105600	90865230	15850	15860	15860	15850	209
640	20240709	105500	87551580	15850	15850	15850	15850	0
641	20240709	105400	87551580	15850	15850	15850	15850	20
642	20240709	105300	87234580	15850	15850	15850	15850	86
643	20240709	105200	85871480	15850	15850	15850	15850	0
644	20240709	105100	85871480	15850	15850	15850	15850	32
645	20240709	105000	85364280	15850	15850	15850	15850	55
646	20240709	104900	84492530	15870	15870	15870	15870	0
647	20240709	104800	84492530	15870	15870	15870	15870	0
648	20240709	104700	84492530	15870	15870	15870	15870	0
649	20240709	104600	84492530	15870	15870	15870	15870	0
650	20240709	104500	84492530	15870	15870	15870	15870	0
651	20240709	104400	84492530	15870	15870	15870	15870	0
652	20240709	104300	84492530	15870	15870	15870	15870	0
653	20240709	104200	84492530	15870	15870	15870	15870	0
654	20240709	104100	84492530	15870	15870	15870	15870	100
655	20240709	104000	82905530	15870	15850	15870	15850	60
656	20240709	103900	81954390	15850	15850	15850	15850	10
657	20240709	103800	81795890	15840	15840	15840	15840	4
658	20240709	103700	81732530	15840	15840	15840	15840	0
659	20240709	103600	81732530	15840	15840	15840	15840	0
660	20240709	103500	81732530	15840	15850	15850	15840	236
661	20240709	103400	77993930	15850	15850	15850	15850	33
662	20240709	103300	77470880	15850	15850	15850	15850	0
663	20240709	103200	77470880	15850	15850	15850	15850	4
664	20240709	103100	77407480	15870	15870	15870	15870	0
665	20240709	103000	77407480	15870	15870	15870	15870	0
666	20240709	102900	77407480	15870	15870	15870	15870	0
667	20240709	102800	77407480	15870	15870	15870	15870	12
668	20240709	102700	77217040	15870	15870	15870	15870	6
669	20240709	102600	77121820	15870	15900	15900	15870	8
670	20240709	102500	76994670	15900	15900	15900	15900	0
671	20240709	102400	76994670	15900	15900	15900	15900	0
672	20240709	102300	76994670	15900	15900	15900	15900	0
673	20240709	102200	76994670	15900	15900	15900	15900	0
674	20240709	102100	76994670	15900	15890	15900	15890	300
675	20240709	102000	72225330	15840	15840	15840	15840	0
676	20240709	101900	72225330	15840	15840	15840	15840	0
677	20240709	101800	72225330	15840	15840	15840	15840	5
678	20240709	101700	72146130	15840	15840	15840	15840	0
679	20240709	101600	72146130	15840	15840	15840	15840	38
680	20240709	101500	71544210	15840	15850	15850	15840	111
681	20240709	101400	69784880	15890	15890	15890	15890	0
682	20240709	101300	69784880	15890	15890	15890	15890	3
683	20240709	101200	69737210	15850	15850	15850	15850	0
684	20240709	101100	69737210	15850	15850	15850	15850	5
685	20240709	101000	69657960	15850	15850	15850	15850	0
686	20240709	100900	69657960	15850	15880	15880	15850	105
687	20240709	100800	67991870	15890	15890	15890	15890	500
688	20240709	100700	60046870	15890	15890	15890	15890	3
689	20240709	100600	59999200	15880	15880	15880	15880	0
690	20240709	100500	59999200	15880	15880	15880	15880	0
691	20240709	100400	59999200	15880	15880	15880	15880	158
692	20240709	100300	57490160	15870	15870	15870	15870	0
693	20240709	100200	57490160	15870	15880	15880	15870	32
694	20240709	100100	56982300	15880	15880	15880	15880	0
695	20240709	100000	56982300	15880	15880	15880	15880	0
696	20240709	095900	56982300	15880	15880	15880	15880	0
697	20240709	095800	56982300	15880	15880	15880	15880	5
698	20240709	095700	56902900	15870	15870	15870	15870	34
699	20240709	095600	56363320	15870	15880	15880	15870	29
700	20240709	095500	55903080	15880	15880	15880	15880	0
701	20240709	095400	55903080	15880	15890	15890	15880	602
702	20240709	095300	46343310	15890	15890	15890	15890	1
703	20240709	095200	46327420	15880	15890	15890	15880	30
704	20240709	095100	45850920	15880	15890	15890	15880	102
705	20240709	095000	44230160	15890	15890	15890	15890	10
706	20240709	094900	44071260	15890	15890	15890	15890	0
707	20240709	094800	44071260	15890	15880	15890	15880	70
708	20240709	094700	42958970	15870	15870	15870	15870	0
709	20240709	094600	42958970	15870	15870	15870	15870	5
710	20240709	094500	42879620	15890	15890	15890	15890	0
711	20240709	094400	42879620	15890	15890	15890	15890	6
712	20240709	094300	42784280	15900	15890	15900	15890	5
713	20240709	094200	42704800	15900	15900	15900	15900	0
714	20240709	094100	42704800	15900	15900	15900	15900	0
715	20240709	094000	42704800	15900	15900	15900	15900	2
716	20240709	093900	42673000	15900	15900	15900	15900	1
717	20240709	093800	42657100	15890	15890	15890	15880	12
718	20240709	093700	42466520	15900	15900	15900	15900	100
719	20240709	093600	40876520	15900	15890	15900	15890	58
720	20240709	093500	39954520	15900	15900	15900	15900	0
721	20240709	093400	39954520	15900	15900	15900	15880	394
722	20240709	093300	33690220	15900	15900	15900	15900	20
723	20240709	093200	33372220	15890	15890	15890	15890	72
724	20240709	093100	32228140	15890	15890	15890	15890	0
725	20240709	093000	32228140	15890	15890	15890	15890	100
726	20240709	092900	30639140	15890	15890	15890	15890	20
727	20240709	092800	30321340	15890	15890	15890	15890	0
728	20240709	092700	30321340	15890	15890	15890	15890	0
729	20240709	092600	30321340	15890	15890	15890	15890	3
730	20240709	092500	30273670	15890	15890	15890	15890	0
731	20240709	092400	30273670	15890	15890	15890	15890	0
732	20240709	092300	30273670	15890	15890	15890	15890	0
733	20240709	092200	30273670	15890	15880	15890	15880	10
734	20240709	092100	30114780	15850	15850	15850	15850	94
735	20240709	092000	28624880	15850	15850	15850	15850	34
736	20240709	091900	28085980	15850	15850	15850	15850	4
737	20240709	091800	28022580	15850	15850	15850	15850	0
738	20240709	091700	28022580	15850	15850	15850	15850	0
739	20240709	091600	28022580	15850	15850	15850	15850	1
740	20240709	091500	28006730	15850	15890	15890	15850	61
741	20240709	091400	27039840	15890	15840	15890	15840	550
742	20240709	091300	18303180	15870	15870	15870	15870	0
743	20240709	091200	18303180	15870	15870	15870	15870	0
744	20240709	091100	18303180	15870	15870	15870	15870	0
745	20240709	091000	18303180	15870	15870	15870	15870	30
746	20240709	090900	17827080	15870	15810	15870	15800	190
747	20240709	090800	14821810	15890	15890	15890	15890	0
748	20240709	090700	14821810	15890	15890	15890	15890	0
749	20240709	090600	14821810	15890	15840	15890	15840	440
750	20240709	090500	7852160	15840	15840	15840	15840	0
751	20240709	090400	7852160	15840	15830	15840	15830	12
752	20240709	090300	7662090	15710	15710	15710	15710	0
753	20240709	090200	7662090	15710	15710	15710	15710	0
754	20240709	090100	7662090	15710	15840	15840	15710	3
755	20240709	090000	7614820	15720	15700	15720	15700	485