KissMeData/051160/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193600	1377817000	9740	9740	9740	9740	3257
3	20240710	193500	1377817000	9740	9740	9740	9740	0
4	20240710	193400	1377817000	9740	9740	9740	9740	0
5	20240710	193300	1377817000	9740	9740	9740	9740	0
6	20240710	193200	1377817000	9740	9740	9740	9740	0
7	20240710	193100	1377817000	9740	9740	9740	9740	0
8	20240710	193000	1377817000	9740	9740	9740	9740	0
9	20240710	192900	1377817000	9740	9740	9740	9740	0
10	20240710	192800	1377817000	9740	9740	9740	9740	0
11	20240710	192700	1377817000	9740	9740	9740	9740	0
12	20240710	192600	1377817000	9740	9740	9740	9740	0
13	20240710	192500	1377817000	9740	9740	9740	9740	0
14	20240710	192400	1377817000	9740	9740	9740	9740	0
15	20240710	192300	1377817000	9740	9740	9740	9740	0
16	20240710	192200	1377817000	9740	9740	9740	9740	0
17	20240710	192100	1377817000	9740	9740	9740	9740	0
18	20240710	192000	1377817000	9740	9740	9740	9740	0
19	20240710	191900	1377817000	9740	9740	9740	9740	0
20	20240710	191800	1377817000	9740	9740	9740	9740	0
21	20240710	191700	1377817000	9740	9740	9740	9740	0
22	20240710	191600	1377817000	9740	9740	9740	9740	0
23	20240710	191500	1377817000	9740	9740	9740	9740	0
24	20240710	191400	1377817000	9740	9740	9740	9740	0
25	20240710	191300	1377817000	9740	9740	9740	9740	0
26	20240710	191200	1377817000	9740	9740	9740	9740	0
27	20240710	191100	1377817000	9740	9740	9740	9740	0
28	20240710	191000	1377817000	9740	9740	9740	9740	0
29	20240710	190900	1377817000	9740	9740	9740	9740	0
30	20240710	190800	1377817000	9740	9740	9740	9740	0
31	20240710	190700	1377817000	9740	9740	9740	9740	0
32	20240710	190600	1377817000	9740	9740	9740	9740	3257
33	20240710	190500	1377817000	9740	9740	9740	9740	0
34	20240710	190400	1377817000	9740	9740	9740	9740	0
35	20240710	190300	1377817000	9740	9740	9740	9740	0
36	20240710	190200	1377817000	9740	9740	9740	9740	0
37	20240710	190100	1377817000	9740	9740	9740	9740	0
38	20240710	190000	1377817000	9740	9740	9740	9740	0
39	20240710	185900	1377817000	9740	9740	9740	9740	0
40	20240710	185800	1377817000	9740	9740	9740	9740	0
41	20240710	185700	1377817000	9740	9740	9740	9740	0
42	20240710	185600	1377817000	9740	9740	9740	9740	0
43	20240710	185500	1377817000	9740	9740	9740	9740	0
44	20240710	185400	1377817000	9740	9740	9740	9740	0
45	20240710	185300	1377817000	9740	9740	9740	9740	0
46	20240710	185200	1377817000	9740	9740	9740	9740	0
47	20240710	185100	1377817000	9740	9740	9740	9740	0
48	20240710	185000	1377817000	9740	9740	9740	9740	0
49	20240710	184900	1377817000	9740	9740	9740	9740	0
50	20240710	184800	1377817000	9740	9740	9740	9740	0
51	20240710	184700	1377817000	9740	9740	9740	9740	0
52	20240710	184600	1377817000	9740	9740	9740	9740	0
53	20240710	184500	1377817000	9740	9740	9740	9740	0
54	20240710	184400	1377817000	9740	9740	9740	9740	0
55	20240710	184300	1377817000	9740	9740	9740	9740	0
56	20240710	184200	1377817000	9740	9740	9740	9740	0
57	20240710	184100	1377817000	9740	9740	9740	9740	0
58	20240710	184000	1377817000	9740	9740	9740	9740	0
59	20240710	183900	1377817000	9740	9740	9740	9740	0
60	20240710	183800	1377817000	9740	9740	9740	9740	0
61	20240710	183700	1377817000	9740	9740	9740	9740	0
62	20240710	183600	1377817000	9740	9740	9740	9740	3257
63	20240710	183500	1377817000	9740	9740	9740	9740	0
64	20240710	183400	1377817000	9740	9740	9740	9740	0
65	20240710	183300	1377817000	9740	9740	9740	9740	0
66	20240710	183200	1377817000	9740	9740	9740	9740	0
67	20240710	183100	1377817000	9740	9740	9740	9740	0
68	20240710	183000	1377817000	9740	9740	9740	9740	0
69	20240710	182900	1377817000	9740	9740	9740	9740	0
70	20240710	182800	1377817000	9740	9740	9740	9740	0
71	20240710	182700	1377817000	9740	9740	9740	9740	0
72	20240710	182600	1377817000	9740	9740	9740	9740	0
73	20240710	182500	1377817000	9740	9740	9740	9740	0
74	20240710	182400	1377817000	9740	9740	9740	9740	0
75	20240710	182300	1377817000	9740	9740	9740	9740	0
76	20240710	182200	1377817000	9740	9740	9740	9740	0
77	20240710	182100	1377817000	9740	9740	9740	9740	0
78	20240710	182000	1377817000	9740	9740	9740	9740	0
79	20240710	181900	1377817000	9740	9740	9740	9740	0
80	20240710	181800	1377817000	9740	9740	9740	9740	0
81	20240710	181700	1377817000	9740	9740	9740	9740	0
82	20240710	181600	1377817000	9740	9740	9740	9740	0
83	20240710	181500	1377817000	9740	9740	9740	9740	0
84	20240710	181400	1377817000	9740	9740	9740	9740	0
85	20240710	181300	1377817000	9740	9740	9740	9740	0
86	20240710	181200	1377817000	9740	9740	9740	9740	0
87	20240710	181100	1377817000	9740	9740	9740	9740	0
88	20240710	181000	1377817000	9740	9740	9740	9740	0
89	20240710	180900	1377817000	9740	9740	9740	9740	0
90	20240710	180800	1377817000	9740	9740	9740	9740	0
91	20240710	180700	1377817000	9740	9740	9740	9740	0
92	20240710	180600	1377817000	9740	9740	9740	9740	3257
93	20240710	180500	1377817000	9740	9740	9740	9740	0
94	20240710	180400	1377817000	9740	9740	9740	9740	0
95	20240710	180300	1377817000	9740	9740	9740	9740	0
96	20240710	180200	1377817000	9740	9740	9740	9740	0
97	20240710	180100	1377817000	9740	9740	9740	9740	0
98	20240710	180000	1377817000	9740	9740	9740	9740	0
99	20240710	175900	1377817000	9740	9740	9740	9740	0
100	20240710	175800	1377817000	9740	9740	9740	9740	0
101	20240710	175700	1377817000	9740	9740	9740	9740	0
102	20240710	175600	1377817000	9740	9740	9740	9740	0
103	20240710	175500	1377817000	9740	9740	9740	9740	0
104	20240710	175400	1377817000	9740	9740	9740	9740	0
105	20240710	175300	1377817000	9740	9740	9740	9740	0
106	20240710	175200	1377817000	9740	9740	9740	9740	0
107	20240710	175100	1377817000	9740	9740	9740	9740	0
108	20240710	175000	1377817000	9740	9740	9740	9740	0
109	20240710	174900	1377817000	9740	9740	9740	9740	0
110	20240710	174800	1377817000	9740	9740	9740	9740	0
111	20240710	174700	1377817000	9740	9740	9740	9740	0
112	20240710	174600	1377817000	9740	9740	9740	9740	0
113	20240710	174500	1377817000	9740	9740	9740	9740	0
114	20240710	174400	1377817000	9740	9740	9740	9740	0
115	20240710	174300	1377817000	9740	9740	9740	9740	0
116	20240710	174200	1377817000	9740	9740	9740	9740	0
117	20240710	174100	1377817000	9740	9740	9740	9740	0
118	20240710	174000	1377817000	9740	9740	9740	9740	0
119	20240710	173900	1377817000	9740	9740	9740	9740	0
120	20240710	173800	1377817000	9740	9740	9740	9740	0
121	20240710	173700	1377817000	9740	9740	9740	9740	0
122	20240710	173600	1377817000	9740	9740	9740	9740	3257
123	20240710	173500	1377817000	9740	9740	9740	9740	0
124	20240710	173400	1377817000	9740	9740	9740	9740	0
125	20240710	173300	1377817000	9740	9740	9740	9740	0
126	20240710	173200	1377817000	9740	9740	9740	9740	0
127	20240710	173100	1377817000	9740	9740	9740	9740	0
128	20240710	173000	1377817000	9740	9740	9740	9740	0
129	20240710	172900	1377817000	9740	9740	9740	9740	0
130	20240710	172800	1377817000	9740	9740	9740	9740	0
131	20240710	172700	1377817000	9740	9740	9740	9740	0
132	20240710	172600	1377817000	9740	9740	9740	9740	0
133	20240710	172500	1377817000	9740	9740	9740	9740	0
134	20240710	172400	1377817000	9740	9740	9740	9740	0
135	20240710	172300	1377817000	9740	9740	9740	9740	0
136	20240710	172200	1377817000	9740	9740	9740	9740	0
137	20240710	172100	1377817000	9740	9740	9740	9740	0
138	20240710	172000	1377817000	9740	9740	9740	9740	0
139	20240710	171900	1377817000	9740	9740	9740	9740	0
140	20240710	171800	1377817000	9740	9740	9740	9740	0
141	20240710	171700	1377817000	9740	9740	9740	9740	0
142	20240710	171600	1377817000	9740	9740	9740	9740	0
143	20240710	171500	1377817000	9740	9740	9740	9740	0
144	20240710	171400	1377817000	9740	9740	9740	9740	0
145	20240710	171300	1377817000	9740	9740	9740	9740	0
146	20240710	171200	1377817000	9740	9740	9740	9740	0
147	20240710	171100	1377817000	9740	9740	9740	9740	0
148	20240710	171000	1377817000	9740	9740	9740	9740	0
149	20240710	170900	1377817000	9740	9740	9740	9740	0
150	20240710	170800	1377817000	9740	9740	9740	9740	0
151	20240710	170700	1377817000	9740	9740	9740	9740	0
152	20240710	170600	1377817000	9740	9740	9740	9740	3257
153	20240710	170500	1377817000	9740	9740	9740	9740	0
154	20240710	170400	1377817000	9740	9740	9740	9740	0
155	20240710	170300	1377817000	9740	9740	9740	9740	0
156	20240710	170200	1377817000	9740	9740	9740	9740	0
157	20240710	170100	1377817000	9740	9740	9740	9740	0
158	20240710	170000	1377817000	9740	9740	9740	9740	0
159	20240710	165900	1377817000	9740	9740	9740	9740	0
160	20240710	165800	1377817000	9740	9740	9740	9740	0
161	20240710	165700	1377817000	9740	9740	9740	9740	0
162	20240710	165600	1377817000	9740	9740	9740	9740	0
163	20240710	165500	1377817000	9740	9740	9740	9740	0
164	20240710	165400	1377817000	9740	9740	9740	9740	0
165	20240710	165300	1377817000	9740	9740	9740	9740	0
166	20240710	165200	1377817000	9740	9740	9740	9740	0
167	20240710	165100	1377817000	9740	9740	9740	9740	0
168	20240710	165000	1377817000	9740	9740	9740	9740	0
169	20240710	164900	1377817000	9740	9740	9740	9740	0
170	20240710	164800	1377817000	9740	9740	9740	9740	0
171	20240710	164700	1377817000	9740	9740	9740	9740	0
172	20240710	164600	1377817000	9740	9740	9740	9740	0
173	20240710	164500	1377817000	9740	9740	9740	9740	0
174	20240710	164400	1377817000	9740	9740	9740	9740	0
175	20240710	164300	1377817000	9740	9740	9740	9740	0
176	20240710	164200	1377817000	9740	9740	9740	9740	0
177	20240710	164100	1377817000	9740	9740	9740	9740	0
178	20240710	164000	1377817000	9740	9740	9740	9740	0
179	20240710	163900	1377817000	9740	9740	9740	9740	0
180	20240710	163800	1377817000	9740	9740	9740	9740	0
181	20240710	163700	1377817000	9740	9740	9740	9740	0
182	20240710	163600	1377817000	9740	9740	9740	9740	3257
183	20240710	163500	1377817000	9740	9740	9740	9740	0
184	20240710	163400	1377817000	9740	9740	9740	9740	0
185	20240710	163300	1377817000	9740	9740	9740	9740	0
186	20240710	163200	1377817000	9740	9740	9740	9740	0
187	20240710	163100	1377817000	9740	9740	9740	9740	0
188	20240710	163000	1377817000	9740	9740	9740	9740	0
189	20240710	162900	1377817000	9740	9740	9740	9740	0
190	20240710	162800	1377817000	9740	9740	9740	9740	0
191	20240710	162700	1377817000	9740	9740	9740	9740	0
192	20240710	162600	1377817000	9740	9740	9740	9740	0
193	20240710	162500	1377817000	9740	9740	9740	9740	0
194	20240710	162400	1377817000	9740	9740	9740	9740	0
195	20240710	162300	1377817000	9740	9740	9740	9740	0
196	20240710	162200	1377817000	9740	9740	9740	9740	0
197	20240710	162100	1377817000	9740	9740	9740	9740	0
198	20240710	162000	1377817000	9740	9740	9740	9740	0
199	20240710	161900	1377817000	9740	9740	9740	9740	0
200	20240710	161800	1377817000	9740	9740	9740	9740	0
201	20240710	161700	1377817000	9740	9740	9740	9740	0
202	20240710	161600	1377817000	9740	9740	9740	9740	0
203	20240710	161500	1377817000	9740	9740	9740	9740	0
204	20240710	161400	1377817000	9740	9740	9740	9740	0
205	20240710	161300	1377817000	9740	9740	9740	9740	0
206	20240710	161200	1377817000	9740	9740	9740	9740	0
207	20240710	161100	1377817000	9740	9740	9740	9740	0
208	20240710	161000	1377817000	9740	9740	9740	9740	0
209	20240710	160900	1377817000	9740	9740	9740	9740	0
210	20240710	160800	1377817000	9740	9740	9740	9740	0
211	20240710	160700	1377817000	9740	9740	9740	9740	0
212	20240710	160600	1377817000	9740	9740	9740	9740	3257
213	20240710	160500	1377817000	9740	9740	9740	9740	0
214	20240710	160400	1377817000	9740	9740	9740	9740	0
215	20240710	160300	1377817000	9740	9740	9740	9740	0
216	20240710	160200	1377817000	9740	9740	9740	9740	0
217	20240710	160100	1377817000	9740	9740	9740	9740	0
218	20240710	160000	1377817000	9740	9740	9740	9740	0
219	20240710	155900	1377817000	9740	9740	9740	9740	0
220	20240710	155800	1377817000	9740	9740	9740	9740	0
221	20240710	155700	1377817000	9740	9740	9740	9740	0
222	20240710	155600	1377817000	9740	9740	9740	9740	0
223	20240710	155500	1377817000	9740	9740	9740	9740	0
224	20240710	155400	1377817000	9740	9740	9740	9740	0
225	20240710	155300	1377817000	9740	9740	9740	9740	0
226	20240710	155200	1377817000	9740	9740	9740	9740	0
227	20240710	155100	1377817000	9740	9740	9740	9740	0
228	20240710	155000	1377817000	9740	9740	9740	9740	0
229	20240710	154900	1377817000	9740	9740	9740	9740	0
230	20240710	154800	1377817000	9740	9740	9740	9740	0
231	20240710	154700	1377817000	9740	9740	9740	9740	0
232	20240710	154600	1377817000	9740	9740	9740	9740	0
233	20240710	154500	1377817000	9740	9740	9740	9740	0
234	20240710	154400	1377817000	9740	9740	9740	9740	0
235	20240710	154300	1377817000	9740	9740	9740	9740	0
236	20240710	154200	1377817000	9740	9740	9740	9740	0
237	20240710	154100	1377817000	9740	9740	9740	9740	0
238	20240710	154000	1377817000	9740	9740	9740	9740	0
239	20240710	153900	1377817000	9740	9740	9740	9740	0
240	20240710	153800	1377817000	9740	9740	9740	9740	0
241	20240710	153700	1377817000	9740	9740	9740	9740	0
242	20240710	153600	1377817000	9740	9740	9740	9740	3257
243	20240710	153500	1377817000	9740	9740	9740	9740	0
244	20240710	153400	1377817000	9740	9740	9740	9740	0
245	20240710	153300	1377817000	9740	9740	9740	9740	0
246	20240710	153200	1377817000	9740	9740	9740	9740	0
247	20240710	153100	1377817000	9740	9740	9740	9740	0
248	20240710	153000	1377817000	9740	9740	9740	9740	3257
249	20240710	152900	1346093820	9710	9710	9710	9710	0
250	20240710	152800	1346093820	9710	9710	9710	9710	0
251	20240710	152700	1346093820	9710	9710	9710	9710	0
252	20240710	152600	1346093820	9710	9710	9710	9710	0
253	20240710	152500	1346093820	9710	9710	9710	9710	0
254	20240710	152400	1346093820	9710	9710	9710	9710	0
255	20240710	152300	1346093820	9710	9710	9710	9710	0
256	20240710	152200	1346093820	9710	9710	9710	9710	0
257	20240710	152100	1346093820	9710	9710	9710	9710	0
258	20240710	152000	1346093820	9710	9710	9710	9710	0
259	20240710	151900	1346093820	9710	9710	9710	9700	1117
260	20240710	151800	1335255080	9710	9730	9730	9700	1292
261	20240710	151700	1322719220	9730	9730	9730	9730	304
262	20240710	151600	1319761300	9730	9730	9730	9730	94
263	20240710	151500	1318846680	9730	9730	9730	9700	1382
264	20240710	151400	1305419240	9730	9730	9730	9730	260
265	20240710	151300	1302889440	9740	9730	9740	9730	128
266	20240710	151200	1301643980	9730	9760	9760	9730	44
267	20240710	151100	1301215560	9750	9750	9750	9750	11
268	20240710	151000	1301108310	9760	9750	9760	9750	200
269	20240710	150900	1299158030	9720	9730	9730	9720	2456
270	20240710	150800	1275261650	9740	9750	9750	9740	270
271	20240710	150700	1272631840	9750	9750	9750	9750	58
272	20240710	150600	1272066340	9760	9760	9760	9760	39
273	20240710	150500	1271685700	9750	9750	9750	9750	1
274	20240710	150400	1271675950	9730	9730	9730	9730	0
275	20240710	150300	1271675950	9730	9730	9760	9730	56
276	20240710	150200	1271130950	9730	9720	9730	9720	236
277	20240710	150100	1268834770	9730	9730	9730	9730	35
278	20240710	150000	1268494220	9730	9730	9730	9730	70
279	20240710	145900	1267813120	9730	9730	9730	9730	0
280	20240710	145800	1267813120	9730	9730	9730	9730	10
281	20240710	145700	1267715820	9740	9760	9760	9740	188
282	20240710	145600	1265882700	9760	9760	9760	9760	100
283	20240710	145500	1264906700	9760	9730	9760	9730	101
284	20240710	145400	1263920970	9740	9740	9740	9740	88
285	20240710	145300	1263063850	9750	9750	9750	9750	364
286	20240710	145200	1259514850	9770	9770	9770	9770	0
287	20240710	145100	1259514850	9770	9740	9770	9740	10
288	20240710	145000	1259417260	9710	9730	9730	9710	1373
289	20240710	144900	1246073910	9740	9750	9750	9740	428
290	20240710	144800	1241904220	9750	9740	9750	9740	49
291	20240710	144700	1241426560	9750	9750	9750	9750	458
292	20240710	144600	1236961060	9770	9770	9770	9770	0
293	20240710	144500	1236961060	9770	9770	9770	9770	2
294	20240710	144400	1236941520	9740	9750	9750	9740	41
295	20240710	144300	1236541800	9740	9750	9750	9740	571
296	20240710	144200	1230974960	9760	9760	9760	9760	25
297	20240710	144100	1230730960	9750	9760	9760	9750	152
298	20240710	144000	1229248940	9750	9750	9750	9750	40
299	20240710	143900	1228858940	9760	9760	9760	9760	136
300	20240710	143800	1227531580	9760	9760	9760	9760	440
301	20240710	143700	1223237180	9760	9760	9760	9760	14
302	20240710	143600	1223100540	9760	9760	9760	9760	4
303	20240710	143500	1223061500	9760	9760	9760	9760	0
304	20240710	143400	1223061500	9760	9760	9760	9760	0
305	20240710	143300	1223061500	9760	9770	9770	9760	100
306	20240710	143200	1222085400	9770	9770	9770	9770	0
307	20240710	143100	1222085400	9770	9760	9770	9760	425
308	20240710	143000	1217936600	9750	9750	9750	9750	120
309	20240710	142900	1216766600	9760	9760	9760	9760	400
310	20240710	142800	1212862600	9750	9750	9750	9750	0
311	20240710	142700	1212862600	9750	9750	9750	9750	194
312	20240710	142600	1210971100	9750	9750	9750	9750	150
313	20240710	142500	1209508600	9750	9750	9750	9750	0
314	20240710	142400	1209508600	9750	9750	9750	9750	50
315	20240710	142300	1209021100	9750	9750	9750	9750	305
316	20240710	142200	1206047350	9750	9760	9760	9750	120
317	20240710	142100	1204877250	9760	9760	9760	9760	10
318	20240710	142000	1204779650	9760	9760	9760	9760	0
319	20240710	141900	1204779650	9760	9760	9760	9760	8
320	20240710	141800	1204701570	9760	9760	9760	9750	663
321	20240710	141700	1198231200	9760	9760	9760	9760	31
322	20240710	141600	1197928640	9760	9760	9760	9760	102
323	20240710	141500	1196933120	9760	9760	9760	9760	0
324	20240710	141400	1196933120	9760	9760	9760	9760	101
325	20240710	141300	1195947360	9760	9760	9760	9760	1
326	20240710	141200	1195937600	9760	9760	9760	9760	502
327	20240710	141100	1191038080	9760	9760	9760	9760	0
328	20240710	141000	1191038080	9760	9760	9760	9760	120
329	20240710	140900	1189866880	9770	9770	9770	9770	300
330	20240710	140800	1186935880	9750	9750	9750	9750	10
331	20240710	140700	1186838380	9740	9740	9740	9740	9
332	20240710	140600	1186750720	9770	9770	9770	9770	2
333	20240710	140500	1186731180	9770	9770	9770	9770	4
334	20240710	140400	1186692100	9770	9770	9770	9770	0
335	20240710	140300	1186692100	9770	9740	9770	9740	174
336	20240710	140200	1184997280	9710	9710	9710	9710	0
337	20240710	140100	1184997280	9710	9710	9710	9710	0
338	20240710	140000	1184997280	9710	9720	9720	9710	430
339	20240710	135900	1180821930	9710	9730	9730	9710	750
340	20240710	135800	1173533550	9730	9740	9740	9730	266
341	20240710	135700	1170943040	9750	9750	9750	9750	122
342	20240710	135600	1169753540	9750	9750	9750	9750	0
343	20240710	135500	1169753540	9750	9750	9750	9750	0
344	20240710	135400	1169753540	9750	9760	9760	9750	118
345	20240710	135300	1168602870	9770	9790	9790	9770	540
346	20240710	135200	1163317730	9790	9790	9790	9790	0
347	20240710	135100	1163317730	9790	9780	9790	9780	8
348	20240710	135000	1163239460	9760	9760	9760	9760	0
349	20240710	134900	1163239460	9760	9760	9760	9760	1440
350	20240710	134800	1149185060	9760	9760	9760	9760	0
351	20240710	134700	1149185060	9760	9770	9770	9760	500
352	20240710	134600	1144301050	9790	9790	9790	9790	0
353	20240710	134500	1144301050	9790	9790	9790	9790	1
354	20240710	134400	1144291260	9760	9760	9760	9760	20
355	20240710	134300	1144096060	9790	9790	9790	9790	0
356	20240710	134200	1144096060	9790	9770	9790	9770	2
357	20240710	134100	1144076500	9750	9750	9750	9750	777
358	20240710	134000	1136500750	9740	9740	9740	9740	0
359	20240710	133900	1136500750	9740	9730	9740	9730	356
360	20240710	133800	1133036850	9720	9740	9740	9720	2800
361	20240710	133700	1105789840	9740	9740	9740	9740	0
362	20240710	133600	1105789840	9740	9750	9750	9740	825
363	20240710	133500	1097748560	9750	9750	9750	9750	0
364	20240710	133400	1097748560	9750	9750	9750	9750	50
365	20240710	133300	1097261060	9750	9750	9750	9750	181
366	20240710	133200	1095496310	9750	9750	9750	9750	0
367	20240710	133100	1095496310	9750	9760	9760	9750	458
368	20240710	133000	1091030520	9760	9760	9760	9760	141
369	20240710	132900	1089654360	9760	9790	9790	9760	253
370	20240710	132800	1087183770	9790	9780	9790	9770	462
371	20240710	132700	1082666980	9780	9780	9780	9780	0
372	20240710	132600	1082666980	9780	9780	9780	9780	50
373	20240710	132500	1082177980	9770	9770	9770	9770	0
374	20240710	132400	1082177980	9770	9780	9780	9770	388
375	20240710	132300	1078384720	9790	9790	9790	9790	1
376	20240710	132200	1078374930	9790	9780	9790	9780	11
377	20240710	132100	1078267340	9780	9780	9780	9780	157
378	20240710	132000	1076731880	9780	9780	9780	9780	0
379	20240710	131900	1076731880	9780	9790	9790	9780	700
380	20240710	131800	1069882880	9780	9780	9780	9780	37
381	20240710	131700	1069521020	9780	9780	9780	9780	1
382	20240710	131600	1069511240	9780	9780	9780	9780	397
383	20240710	131500	1065628580	9790	9790	9790	9790	0
384	20240710	131400	1065628580	9790	9770	9790	9770	64
385	20240710	131300	1065002140	9760	9760	9760	9760	0
386	20240710	131200	1065002140	9760	9760	9760	9760	18
387	20240710	131100	1064826460	9760	9760	9760	9760	153
388	20240710	131000	1063333180	9760	9780	9780	9760	456
389	20240710	130900	1058878740	9780	9780	9780	9780	50
390	20240710	130800	1058389740	9770	9760	9770	9760	23
391	20240710	130700	1058165230	9770	9770	9770	9770	0
392	20240710	130600	1058165230	9770	9770	9770	9770	261
393	20240710	130500	1055615260	9780	9800	9800	9780	2366
394	20240710	130400	1032453410	9790	9790	9790	9790	51
395	20240710	130300	1031954120	9800	9800	9800	9800	34
396	20240710	130200	1031620920	9800	9800	9800	9800	18
397	20240710	130100	1031444520	9800	9800	9800	9800	0
398	20240710	130000	1031444520	9800	9800	9800	9800	100
399	20240710	125900	1030464520	9800	9800	9800	9800	0
400	20240710	125800	1030464520	9800	9800	9800	9800	66
401	20240710	125700	1029817720	9810	9800	9810	9800	22
402	20240710	125600	1029602110	9800	9800	9800	9800	21
403	20240710	125500	1029396310	9800	9800	9800	9800	47
404	20240710	125400	1028935710	9800	9800	9800	9800	0
405	20240710	125300	1028935710	9800	9800	9800	9800	7
406	20240710	125200	1028867110	9790	9800	9800	9790	44
407	20240710	125100	1028436310	9790	9790	9790	9790	60
408	20240710	125000	1027848910	9790	9800	9800	9790	112
409	20240710	124900	1026752310	9800	9800	9800	9800	0
410	20240710	124800	1026752310	9800	9780	9800	9780	10
411	20240710	124700	1026654490	9800	9800	9800	9800	0
412	20240710	124600	1026654490	9800	9800	9800	9800	0
413	20240710	124500	1026654490	9800	9790	9800	9790	3
414	20240710	124400	1026625110	9770	9770	9770	9770	0
415	20240710	124300	1026625110	9770	9770	9770	9770	201
416	20240710	124200	1024661340	9780	9780	9780	9770	1006
417	20240710	124100	1014827700	9800	9790	9800	9790	51
418	20240710	124000	1014328400	9800	9790	9800	9790	151
419	20240710	123900	1012850100	9790	9790	9790	9790	160
420	20240710	123800	1011283700	9790	9790	9790	9790	132
421	20240710	123700	1009991420	9790	9790	9790	9790	150
422	20240710	123600	1008522920	9790	9790	9790	9790	101
423	20240710	123500	1007534130	9800	9800	9800	9800	0
424	20240710	123400	1007534130	9800	9800	9800	9790	355
425	20240710	123300	1004058630	9800	9800	9800	9790	87
426	20240710	123200	1003206570	9800	9800	9800	9800	0
427	20240710	123100	1003206570	9800	9800	9800	9800	0
428	20240710	123000	1003206570	9800	9800	9800	9800	347
429	20240710	122900	999805970	9800	9800	9800	9800	100
430	20240710	122800	998825970	9800	9810	9820	9800	71
431	20240710	122700	998130030	9810	9810	9810	9810	988
432	20240710	122600	988437750	9820	9820	9820	9820	52
433	20240710	122500	987927110	9820	9820	9820	9820	67
434	20240710	122400	987269170	9820	9820	9820	9820	0
435	20240710	122300	987269170	9820	9820	9820	9820	0
436	20240710	122200	987269170	9820	9820	9820	9820	0
437	20240710	122100	987269170	9820	9820	9820	9820	1
438	20240710	122000	987259350	9810	9800	9810	9800	695
439	20240710	121900	980443720	9800	9810	9810	9800	3
440	20240710	121800	980414300	9810	9810	9810	9810	0
441	20240710	121700	980414300	9810	9810	9810	9810	4
442	20240710	121600	980375060	9810	9810	9810	9810	900
443	20240710	121500	971546060	9810	9810	9810	9810	0
444	20240710	121400	971546060	9810	9800	9810	9800	3
445	20240710	121300	971516650	9800	9790	9800	9790	194
446	20240710	121200	969617260	9780	9780	9780	9780	0
447	20240710	121100	969617260	9780	9780	9780	9780	0
448	20240710	121000	969617260	9780	9800	9800	9780	684
449	20240710	120900	962920670	9810	9810	9810	9810	10
450	20240710	120800	962822570	9810	9810	9810	9810	0
451	20240710	120700	962822570	9810	9810	9810	9810	1239
452	20240710	120600	950667980	9820	9820	9820	9820	16
453	20240710	120500	950510860	9820	9820	9820	9820	730
454	20240710	120400	943342260	9830	9830	9830	9830	0
455	20240710	120300	943342260	9830	9820	9830	9820	19
456	20240710	120200	943155580	9820	9830	9830	9820	253
457	20240710	120100	940671110	9820	9830	9830	9820	11
458	20240710	120000	940563070	9820	9810	9820	9810	498
459	20240710	115900	935673080	9800	9800	9800	9800	187
460	20240710	115800	933840480	9810	9810	9810	9810	10
461	20240710	115700	933742380	9800	9810	9810	9800	51
462	20240710	115600	933242080	9810	9790	9810	9790	45
463	20240710	115500	932801020	9770	9770	9770	9770	1
464	20240710	115400	932791250	9780	9780	9780	9780	3
465	20240710	115300	932761910	9770	9770	9770	9770	324
466	20240710	115200	929596430	9770	9770	9770	9770	10
467	20240710	115100	929498730	9770	9770	9770	9770	324
468	20240710	115000	926333250	9770	9770	9770	9770	110
469	20240710	114900	925258550	9770	9770	9770	9770	0
470	20240710	114800	925258550	9770	9770	9770	9770	65
471	20240710	114700	924623500	9780	9790	9790	9780	1077
472	20240710	114600	914089780	9790	9790	9790	9790	52
473	20240710	114500	913580700	9780	9790	9790	9780	153
474	20240710	114400	912082850	9790	9790	9790	9790	5
475	20240710	114300	912033900	9790	9790	9790	9790	246
476	20240710	114200	909625560	9790	9790	9800	9790	102
477	20240710	114100	908626350	9790	9790	9790	9790	20
478	20240710	114000	908430550	9790	9790	9790	9790	44
479	20240710	113900	907999790	9800	9800	9800	9800	0
480	20240710	113800	907999790	9800	9790	9800	9780	52
481	20240710	113700	907490400	9780	9790	9800	9780	75
482	20240710	113600	906756240	9790	9790	9790	9790	437
483	20240710	113500	902478010	9790	9800	9800	9790	102
484	20240710	113400	901479420	9790	9790	9790	9790	14
485	20240710	113300	901342360	9800	9800	9800	9800	66
486	20240710	113200	900695560	9800	9800	9800	9800	65
487	20240710	113100	900058560	9790	9790	9790	9790	0
488	20240710	113000	900058560	9790	9800	9800	9790	103
489	20240710	112900	899049190	9800	9800	9800	9800	1
490	20240710	112800	899039390	9780	9820	9820	9780	2655
491	20240710	112700	873014060	9820	9840	9840	9820	16
492	20240710	112600	872856920	9820	9840	9850	9820	1435
493	20240710	112500	858746510	9840	9830	9840	9830	97
494	20240710	112400	857792050	9840	9830	9840	9830	403
495	20240710	112300	853827040	9830	9830	9830	9830	220
496	20240710	112200	851664440	9830	9830	9830	9830	88
497	20240710	112100	850799400	9830	9830	9840	9820	937
498	20240710	112000	841588730	9830	9820	9830	9820	238
499	20240710	111900	839251560	9810	9820	9820	9810	274
500	20240710	111800	836563500	9810	9810	9810	9810	1
501	20240710	111700	836553690	9820	9820	9820	9820	273
502	20240710	111600	833872830	9820	9810	9820	9810	60
503	20240710	111500	833283730	9820	9810	9820	9810	27
504	20240710	111400	833018830	9820	9810	9820	9810	291
505	20240710	111300	830164110	9810	9800	9810	9800	19
506	20240710	111200	829977860	9800	9810	9810	9800	331
507	20240710	111100	826733850	9810	9800	9810	9800	572
508	20240710	111000	821127530	9810	9810	9810	9810	1
509	20240710	110900	821117720	9810	9780	9810	9780	2501
510	20240710	110800	796626580	9790	9790	9790	9790	1
511	20240710	110700	796616790	9780	9780	9780	9780	2
512	20240710	110600	796597230	9770	9770	9780	9770	40
513	20240710	110500	796206410	9790	9770	9790	9770	114
514	20240710	110400	795092570	9760	9760	9760	9760	0
515	20240710	110300	795092570	9760	9760	9760	9760	116
516	20240710	110200	793960410	9760	9770	9770	9760	14
517	20240710	110100	793823760	9760	9760	9760	9760	407
518	20240710	110000	789851440	9760	9750	9760	9750	1958
519	20240710	105900	770760930	9750	9740	9750	9740	93
520	20240710	105800	769854680	9740	9740	9740	9740	90
521	20240710	105700	768978080	9760	9740	9760	9740	501
522	20240710	105600	764098320	9750	9750	9750	9750	129
523	20240710	105500	762840570	9750	9750	9750	9750	1
524	20240710	105400	762830820	9750	9740	9750	9740	87
525	20240710	105300	761983000	9740	9760	9760	9740	420
526	20240710	105200	757888030	9760	9750	9760	9750	94
527	20240710	105100	756971230	9740	9740	9740	9740	620
528	20240710	105000	750932430	9760	9750	9760	9740	860
529	20240710	104900	742550440	9760	9750	9760	9750	65
530	20240710	104800	741916590	9740	9740	9740	9740	0
531	20240710	104700	741916590	9740	9740	9740	9730	232
532	20240710	104600	739657600	9740	9740	9740	9740	10
533	20240710	104500	739560200	9740	9750	9750	9740	88
534	20240710	104400	738702640	9750	9750	9750	9740	558
535	20240710	104300	733266840	9740	9740	9740	9740	0
536	20240710	104200	733266840	9740	9750	9750	9740	22
537	20240710	104100	733052550	9750	9750	9750	9750	1
538	20240710	104000	733042800	9760	9730	9760	9730	369
539	20240710	103900	729446230	9710	9730	9730	9710	51
540	20240710	103800	728951000	9690	9690	9690	9690	0
541	20240710	103700	728951000	9690	9750	9750	9690	1101
542	20240710	103600	718254220	9750	9750	9750	9750	0
543	20240710	103500	718254220	9750	9750	9750	9750	349
544	20240710	103400	714851470	9750	9750	9750	9750	16
545	20240710	103300	714695470	9740	9740	9740	9740	0
546	20240710	103200	714695470	9740	9740	9740	9740	6
547	20240710	103100	714637030	9710	9780	9780	9710	1563
548	20240710	103000	699429110	9760	9760	9760	9760	800
549	20240710	102900	691621110	9770	9780	9780	9770	661
550	20240710	102800	685162420	9790	9770	9790	9770	88
551	20240710	102700	684301500	9770	9790	9790	9770	85
552	20240710	102600	683470690	9780	9780	9780	9780	229
553	20240710	102500	681231070	9770	9780	9780	9770	195
554	20240710	102400	679323980	9790	9790	9790	9790	2
555	20240710	102300	679304400	9790	9790	9790	9790	93
556	20240710	102200	678393930	9790	9810	9820	9790	1992
557	20240710	102100	658856050	9820	9820	9830	9820	149
558	20240710	102000	657392570	9820	9820	9830	9820	73
559	20240710	101900	656675090	9820	9820	9820	9820	64
560	20240710	101800	656046610	9820	9820	9820	9810	182
561	20240710	101700	654259380	9820	9810	9820	9810	253
562	20240710	101600	651775730	9810	9810	9810	9810	52
563	20240710	101500	651265610	9810	9810	9810	9800	157
564	20240710	101400	649725490	9820	9810	9820	9810	48
565	20240710	101300	649254290	9810	9820	9820	9810	45
566	20240710	101200	648812780	9820	9840	9840	9820	631
567	20240710	101100	642610230	9840	9820	9840	9820	349
568	20240710	101000	639177570	9830	9790	9830	9790	2119
569	20240710	100900	618406190	9800	9780	9800	9780	244
570	20240710	100800	616017130	9800	9800	9800	9800	0
571	20240710	100700	616017130	9800	9790	9800	9770	1069
572	20240710	100600	605551540	9770	9780	9790	9770	230
573	20240710	100500	603303270	9790	9790	9790	9760	1633
574	20240710	100400	587331890	9790	9790	9790	9790	7
575	20240710	100300	587263360	9750	9750	9750	9750	170
576	20240710	100200	585605860	9760	9760	9760	9760	67
577	20240710	100100	584951940	9790	9740	9790	9740	101
578	20240710	100000	583968150	9740	9800	9800	9740	918
579	20240710	095900	575010950	9800	9790	9800	9770	199
580	20240710	095800	573062270	9800	9820	9820	9800	404
581	20240710	095700	569101610	9810	9810	9820	9790	65
582	20240710	095600	568463900	9810	9780	9810	9780	797
583	20240710	095500	560654460	9790	9790	9790	9790	1
584	20240710	095400	560644670	9750	9770	9770	9750	1164
585	20240710	095300	549292050	9770	9800	9800	9770	170
586	20240710	095200	547631060	9760	9780	9800	9760	300
587	20240710	095100	544699450	9750	9760	9780	9750	447
588	20240710	095000	540336680	9760	9820	9830	9760	2066
589	20240710	094900	520085060	9830	9800	9840	9800	201
590	20240710	094800	518112150	9800	9860	9860	9800	4350
591	20240710	094700	475366230	9850	9850	9850	9850	1945
592	20240710	094600	456207980	9850	9850	9860	9840	1641
593	20240710	094500	440047110	9850	9830	9860	9820	2379
594	20240710	094400	416608780	9820	9820	9830	9810	319
595	20240710	094300	413477010	9800	9790	9820	9790	1204
596	20240710	094200	401657300	9810	9810	9810	9790	774
597	20240710	094100	394068310	9810	9810	9810	9810	721
598	20240710	094000	386995300	9810	9790	9830	9790	3604
599	20240710	093900	351649100	9790	9750	9790	9750	1191
600	20240710	093800	340001120	9760	9760	9760	9720	326
601	20240710	093700	336827340	9760	9760	9770	9730	138
602	20240710	093600	335481090	9770	9790	9790	9770	564
603	20240710	093500	329962370	9790	9770	9790	9750	1728
604	20240710	093400	313080680	9770	9780	9780	9770	79
605	20240710	093300	312308510	9780	9790	9800	9750	1492
606	20240710	093200	297712270	9790	9750	9790	9740	1716
607	20240710	093100	280928420	9750	9710	9770	9710	1637
608	20240710	093000	264963190	9710	9710	9710	9700	125
609	20240710	092900	263749940	9720	9730	9730	9700	102
610	20240710	092800	262759420	9700	9710	9720	9700	1255
611	20240710	092700	250567470	9710	9720	9720	9710	648
612	20240710	092600	244274730	9730	9750	9750	9730	1069
613	20240710	092500	233867250	9750	9760	9780	9740	3695
614	20240710	092400	197770480	9770	9720	9770	9720	2036
615	20240710	092300	177909190	9720	9700	9740	9700	1477
616	20240710	092200	163554090	9700	9660	9720	9660	1001
617	20240710	092100	153857840	9660	9660	9690	9660	1984
618	20240710	092000	134692320	9660	9660	9680	9660	516
619	20240710	091900	129704070	9650	9670	9670	9650	683
620	20240710	091800	123112170	9660	9660	9680	9650	986
621	20240710	091700	113583400	9660	9680	9690	9660	1206
622	20240710	091600	101920390	9680	9680	9690	9670	406
623	20240710	091500	97990000	9660	9690	9690	9660	1090
624	20240710	091400	87438280	9680	9650	9690	9650	782
625	20240710	091300	79868340	9670	9610	9680	9610	3718
626	20240710	091200	44025740	9610	9610	9620	9610	792
627	20240710	091100	36407860	9590	9550	9600	9550	1259
628	20240710	091000	24348780	9550	9550	9550	9550	112
629	20240710	090900	23279180	9550	9550	9550	9550	20
630	20240710	090800	23088180	9560	9550	9560	9550	10
631	20240710	090700	22992660	9560	9520	9560	9500	748
632	20240710	090600	15878980	9500	9510	9510	9500	119
633	20240710	090500	14748210	9510	9510	9510	9510	0
634	20240710	090400	14748210	9510	9520	9520	9510	11
635	20240710	090300	14643590	9520	9540	9540	9520	237
636	20240710	090200	12385290	9580	9520	9590	9520	562
637	20240710	090100	7017930	9510	9460	9510	9460	2
638	20240710	090000	6998960	9460	9500	9520	9460	736