KissMeData/228670/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205600	3962825920	12430	12430	12430	12430	5546
3	20240709	205500	3962825920	12430	12430	12430	12430	0
4	20240709	205400	3962825920	12430	12430	12430	12430	0
5	20240709	205300	3962825920	12430	12430	12430	12430	0
6	20240709	205200	3962825920	12430	12430	12430	12430	0
7	20240709	205100	3962825920	12430	12430	12430	12430	0
8	20240709	205000	3962825920	12430	12430	12430	12430	0
9	20240709	204900	3962825920	12430	12430	12430	12430	0
10	20240709	204800	3962825920	12430	12430	12430	12430	0
11	20240709	204700	3962825920	12430	12430	12430	12430	0
12	20240709	204600	3962825920	12430	12430	12430	12430	0
13	20240709	204500	3962825920	12430	12430	12430	12430	0
14	20240709	204400	3962825920	12430	12430	12430	12430	0
15	20240709	204300	3962825920	12430	12430	12430	12430	0
16	20240709	204200	3962825920	12430	12430	12430	12430	0
17	20240709	204100	3962825920	12430	12430	12430	12430	0
18	20240709	204000	3962825920	12430	12430	12430	12430	0
19	20240709	203900	3962825920	12430	12430	12430	12430	0
20	20240709	203800	3962825920	12430	12430	12430	12430	0
21	20240709	203700	3962825920	12430	12430	12430	12430	0
22	20240709	203600	3962825920	12430	12430	12430	12430	0
23	20240709	203500	3962825920	12430	12430	12430	12430	0
24	20240709	203400	3962825920	12430	12430	12430	12430	0
25	20240709	203300	3962825920	12430	12430	12430	12430	0
26	20240709	203200	3962825920	12430	12430	12430	12430	0
27	20240709	203100	3962825920	12430	12430	12430	12430	0
28	20240709	203000	3962825920	12430	12430	12430	12430	0
29	20240709	202900	3962825920	12430	12430	12430	12430	0
30	20240709	202800	3962825920	12430	12430	12430	12430	0
31	20240709	202700	3962825920	12430	12430	12430	12430	0
32	20240709	202600	3962825920	12430	12430	12430	12430	5546
33	20240709	202500	3962825920	12430	12430	12430	12430	0
34	20240709	202400	3962825920	12430	12430	12430	12430	0
35	20240709	202300	3962825920	12430	12430	12430	12430	0
36	20240709	202200	3962825920	12430	12430	12430	12430	0
37	20240709	202100	3962825920	12430	12430	12430	12430	0
38	20240709	202000	3962825920	12430	12430	12430	12430	0
39	20240709	201900	3962825920	12430	12430	12430	12430	0
40	20240709	201800	3962825920	12430	12430	12430	12430	0
41	20240709	201700	3962825920	12430	12430	12430	12430	0
42	20240709	201600	3962825920	12430	12430	12430	12430	0
43	20240709	201500	3962825920	12430	12430	12430	12430	0
44	20240709	201400	3962825920	12430	12430	12430	12430	0
45	20240709	201300	3962825920	12430	12430	12430	12430	0
46	20240709	201200	3962825920	12430	12430	12430	12430	0
47	20240709	201100	3962825920	12430	12430	12430	12430	0
48	20240709	201000	3962825920	12430	12430	12430	12430	0
49	20240709	200900	3962825920	12430	12430	12430	12430	0
50	20240709	200800	3962825920	12430	12430	12430	12430	0
51	20240709	200700	3962825920	12430	12430	12430	12430	0
52	20240709	200600	3962825920	12430	12430	12430	12430	0
53	20240709	200500	3962825920	12430	12430	12430	12430	0
54	20240709	200400	3962825920	12430	12430	12430	12430	0
55	20240709	200300	3962825920	12430	12430	12430	12430	0
56	20240709	200200	3962825920	12430	12430	12430	12430	0
57	20240709	200100	3962825920	12430	12430	12430	12430	0
58	20240709	200000	3962825920	12430	12430	12430	12430	0
59	20240709	195900	3962825920	12430	12430	12430	12430	0
60	20240709	195800	3962825920	12430	12430	12430	12430	0
61	20240709	195700	3962825920	12430	12430	12430	12430	0
62	20240709	195600	3962825920	12430	12430	12430	12430	5546
63	20240709	195500	3962825920	12430	12430	12430	12430	0
64	20240709	195400	3962825920	12430	12430	12430	12430	0
65	20240709	195300	3962825920	12430	12430	12430	12430	0
66	20240709	195200	3962825920	12430	12430	12430	12430	0
67	20240709	195100	3962825920	12430	12430	12430	12430	0
68	20240709	195000	3962825920	12430	12430	12430	12430	0
69	20240709	194900	3962825920	12430	12430	12430	12430	0
70	20240709	194800	3962825920	12430	12430	12430	12430	0
71	20240709	194700	3962825920	12430	12430	12430	12430	0
72	20240709	194600	3962825920	12430	12430	12430	12430	0
73	20240709	194500	3962825920	12430	12430	12430	12430	0
74	20240709	194400	3962825920	12430	12430	12430	12430	0
75	20240709	194300	3962825920	12430	12430	12430	12430	0
76	20240709	194200	3962825920	12430	12430	12430	12430	0
77	20240709	194100	3962825920	12430	12430	12430	12430	0
78	20240709	194000	3962825920	12430	12430	12430	12430	0
79	20240709	193900	3962825920	12430	12430	12430	12430	0
80	20240709	193800	3962825920	12430	12430	12430	12430	0
81	20240709	193700	3962825920	12430	12430	12430	12430	0
82	20240709	193600	3962825920	12430	12430	12430	12430	0
83	20240709	193500	3962825920	12430	12430	12430	12430	0
84	20240709	193400	3962825920	12430	12430	12430	12430	0
85	20240709	193300	3962825920	12430	12430	12430	12430	0
86	20240709	193200	3962825920	12430	12430	12430	12430	0
87	20240709	193100	3962825920	12430	12430	12430	12430	0
88	20240709	193000	3962825920	12430	12430	12430	12430	0
89	20240709	192900	3962825920	12430	12430	12430	12430	0
90	20240709	192800	3962825920	12430	12430	12430	12430	0
91	20240709	192700	3962825920	12430	12430	12430	12430	0
92	20240709	192600	3962825920	12430	12430	12430	12430	5546
93	20240709	192500	3962825920	12430	12430	12430	12430	0
94	20240709	192400	3962825920	12430	12430	12430	12430	0
95	20240709	192300	3962825920	12430	12430	12430	12430	0
96	20240709	192200	3962825920	12430	12430	12430	12430	0
97	20240709	192100	3962825920	12430	12430	12430	12430	0
98	20240709	192000	3962825920	12430	12430	12430	12430	0
99	20240709	191900	3962825920	12430	12430	12430	12430	0
100	20240709	191800	3962825920	12430	12430	12430	12430	0
101	20240709	191700	3962825920	12430	12430	12430	12430	0
102	20240709	191600	3962825920	12430	12430	12430	12430	0
103	20240709	191500	3962825920	12430	12430	12430	12430	0
104	20240709	191400	3962825920	12430	12430	12430	12430	0
105	20240709	191300	3962825920	12430	12430	12430	12430	0
106	20240709	191200	3962825920	12430	12430	12430	12430	0
107	20240709	191100	3962825920	12430	12430	12430	12430	0
108	20240709	191000	3962825920	12430	12430	12430	12430	0
109	20240709	190900	3962825920	12430	12430	12430	12430	0
110	20240709	190800	3962825920	12430	12430	12430	12430	0
111	20240709	190700	3962825920	12430	12430	12430	12430	0
112	20240709	190600	3962825920	12430	12430	12430	12430	0
113	20240709	190500	3962825920	12430	12430	12430	12430	0
114	20240709	190400	3962825920	12430	12430	12430	12430	0
115	20240709	190300	3962825920	12430	12430	12430	12430	0
116	20240709	190200	3962825920	12430	12430	12430	12430	0
117	20240709	190100	3962825920	12430	12430	12430	12430	0
118	20240709	190000	3962825920	12430	12430	12430	12430	0
119	20240709	185900	3962825920	12430	12430	12430	12430	0
120	20240709	185800	3962825920	12430	12430	12430	12430	0
121	20240709	185700	3962825920	12430	12430	12430	12430	0
122	20240709	185600	3962825920	12430	12430	12430	12430	5546
123	20240709	185500	3962825920	12430	12430	12430	12430	0
124	20240709	185400	3962825920	12430	12430	12430	12430	0
125	20240709	185300	3962825920	12430	12430	12430	12430	0
126	20240709	185200	3962825920	12430	12430	12430	12430	0
127	20240709	185100	3962825920	12430	12430	12430	12430	0
128	20240709	185000	3962825920	12430	12430	12430	12430	0
129	20240709	184900	3962825920	12430	12430	12430	12430	0
130	20240709	184800	3962825920	12430	12430	12430	12430	0
131	20240709	184700	3962825920	12430	12430	12430	12430	0
132	20240709	184600	3962825920	12430	12430	12430	12430	0
133	20240709	184500	3962825920	12430	12430	12430	12430	0
134	20240709	184400	3962825920	12430	12430	12430	12430	0
135	20240709	184300	3962825920	12430	12430	12430	12430	0
136	20240709	184200	3962825920	12430	12430	12430	12430	0
137	20240709	184100	3962825920	12430	12430	12430	12430	0
138	20240709	184000	3962825920	12430	12430	12430	12430	0
139	20240709	183900	3962825920	12430	12430	12430	12430	0
140	20240709	183800	3962825920	12430	12430	12430	12430	0
141	20240709	183700	3962825920	12430	12430	12430	12430	0
142	20240709	183600	3962825920	12430	12430	12430	12430	0
143	20240709	183500	3962825920	12430	12430	12430	12430	0
144	20240709	183400	3962825920	12430	12430	12430	12430	0
145	20240709	183300	3962825920	12430	12430	12430	12430	0
146	20240709	183200	3962825920	12430	12430	12430	12430	0
147	20240709	183100	3962825920	12430	12430	12430	12430	0
148	20240709	183000	3962825920	12430	12430	12430	12430	0
149	20240709	182900	3962825920	12430	12430	12430	12430	0
150	20240709	182800	3962825920	12430	12430	12430	12430	0
151	20240709	182700	3962825920	12430	12430	12430	12430	0
152	20240709	182600	3962825920	12430	12430	12430	12430	5546
153	20240709	182500	3962825920	12430	12430	12430	12430	0
154	20240709	182400	3962825920	12430	12430	12430	12430	0
155	20240709	182300	3962825920	12430	12430	12430	12430	0
156	20240709	182200	3962825920	12430	12430	12430	12430	0
157	20240709	182100	3962825920	12430	12430	12430	12430	0
158	20240709	182000	3962825920	12430	12430	12430	12430	0
159	20240709	181900	3962825920	12430	12430	12430	12430	0
160	20240709	181800	3962825920	12430	12430	12430	12430	0
161	20240709	181700	3962825920	12430	12430	12430	12430	0
162	20240709	181600	3962825920	12430	12430	12430	12430	0
163	20240709	181500	3962825920	12430	12430	12430	12430	0
164	20240709	181400	3962825920	12430	12430	12430	12430	0
165	20240709	181300	3962825920	12430	12430	12430	12430	0
166	20240709	181200	3962825920	12430	12430	12430	12430	0
167	20240709	181100	3962825920	12430	12430	12430	12430	0
168	20240709	181000	3962825920	12430	12430	12430	12430	0
169	20240709	180900	3962825920	12430	12430	12430	12430	0
170	20240709	180800	3962825920	12430	12430	12430	12430	0
171	20240709	180700	3962825920	12430	12430	12430	12430	0
172	20240709	180600	3962825920	12430	12430	12430	12430	0
173	20240709	180500	3962825920	12430	12430	12430	12430	0
174	20240709	180400	3962825920	12430	12430	12430	12430	0
175	20240709	180300	3962825920	12430	12430	12430	12430	0
176	20240709	180200	3962825920	12430	12430	12430	12430	0
177	20240709	180100	3962825920	12430	12430	12430	12430	0
178	20240709	180000	3962825920	12430	12430	12430	12430	0
179	20240709	175900	3962825920	12430	12430	12430	12430	0
180	20240709	175800	3962825920	12430	12430	12430	12430	0
181	20240709	175700	3962825920	12430	12430	12430	12430	0
182	20240709	175600	3962825920	12430	12430	12430	12430	5546
183	20240709	175500	3962825920	12430	12430	12430	12430	0
184	20240709	175400	3962825920	12430	12430	12430	12430	0
185	20240709	175300	3962825920	12430	12430	12430	12430	0
186	20240709	175200	3962825920	12430	12430	12430	12430	0
187	20240709	175100	3962825920	12430	12430	12430	12430	0
188	20240709	175000	3962825920	12430	12430	12430	12430	0
189	20240709	174900	3962825920	12430	12430	12430	12430	0
190	20240709	174800	3962825920	12430	12430	12430	12430	0
191	20240709	174700	3962825920	12430	12430	12430	12430	0
192	20240709	174600	3962825920	12430	12430	12430	12430	0
193	20240709	174500	3962825920	12430	12430	12430	12430	0
194	20240709	174400	3962825920	12430	12430	12430	12430	0
195	20240709	174300	3962825920	12430	12430	12430	12430	0
196	20240709	174200	3962825920	12430	12430	12430	12430	0
197	20240709	174100	3962825920	12430	12430	12430	12430	0
198	20240709	174000	3962825920	12430	12430	12430	12430	0
199	20240709	173900	3962825920	12430	12430	12430	12430	0
200	20240709	173800	3962825920	12430	12430	12430	12430	0
201	20240709	173700	3962825920	12430	12430	12430	12430	0
202	20240709	173600	3962825920	12430	12430	12430	12430	0
203	20240709	173500	3962825920	12430	12430	12430	12430	0
204	20240709	173400	3962825920	12430	12430	12430	12430	0
205	20240709	173300	3962825920	12430	12430	12430	12430	0
206	20240709	173200	3962825920	12430	12430	12430	12430	0
207	20240709	173100	3962825920	12430	12430	12430	12430	0
208	20240709	173000	3962825920	12430	12430	12430	12430	0
209	20240709	172900	3962825920	12430	12430	12430	12430	0
210	20240709	172800	3962825920	12430	12430	12430	12430	0
211	20240709	172700	3962825920	12430	12430	12430	12430	0
212	20240709	172600	3962825920	12430	12430	12430	12430	5546
213	20240709	172500	3962825920	12430	12430	12430	12430	0
214	20240709	172400	3962825920	12430	12430	12430	12430	0
215	20240709	172300	3962825920	12430	12430	12430	12430	0
216	20240709	172200	3962825920	12430	12430	12430	12430	0
217	20240709	172100	3962825920	12430	12430	12430	12430	0
218	20240709	172000	3962825920	12430	12430	12430	12430	0
219	20240709	171900	3962825920	12430	12430	12430	12430	0
220	20240709	171800	3962825920	12430	12430	12430	12430	0
221	20240709	171700	3962825920	12430	12430	12430	12430	0
222	20240709	171600	3962825920	12430	12430	12430	12430	0
223	20240709	171500	3962825920	12430	12430	12430	12430	0
224	20240709	171400	3962825920	12430	12430	12430	12430	0
225	20240709	171300	3962825920	12430	12430	12430	12430	0
226	20240709	171200	3962825920	12430	12430	12430	12430	0
227	20240709	171100	3962825920	12430	12430	12430	12430	0
228	20240709	171000	3962825920	12430	12430	12430	12430	0
229	20240709	170900	3962825920	12430	12430	12430	12430	0
230	20240709	170800	3962825920	12430	12430	12430	12430	0
231	20240709	170700	3962825920	12430	12430	12430	12430	0
232	20240709	170600	3962825920	12430	12430	12430	12430	0
233	20240709	170500	3962825920	12430	12430	12430	12430	0
234	20240709	170400	3962825920	12430	12430	12430	12430	0
235	20240709	170300	3962825920	12430	12430	12430	12430	0
236	20240709	170200	3962825920	12430	12430	12430	12430	0
237	20240709	170100	3962825920	12430	12430	12430	12430	0
238	20240709	170000	3962825920	12430	12430	12430	12430	0
239	20240709	165900	3962825920	12430	12430	12430	12430	0
240	20240709	165800	3962825920	12430	12430	12430	12430	0
241	20240709	165700	3962825920	12430	12430	12430	12430	0
242	20240709	165600	3962825920	12430	12430	12430	12430	5546
243	20240709	165500	3962825920	12430	12430	12430	12430	0
244	20240709	165400	3962825920	12430	12430	12430	12430	0
245	20240709	165300	3962825920	12430	12430	12430	12430	0
246	20240709	165200	3962825920	12430	12430	12430	12430	0
247	20240709	165100	3962825920	12430	12430	12430	12430	0
248	20240709	165000	3962825920	12430	12430	12430	12430	0
249	20240709	164900	3962825920	12430	12430	12430	12430	0
250	20240709	164800	3962825920	12430	12430	12430	12430	0
251	20240709	164700	3962825920	12430	12430	12430	12430	0
252	20240709	164600	3962825920	12430	12430	12430	12430	0
253	20240709	164500	3962825920	12430	12430	12430	12430	0
254	20240709	164400	3962825920	12430	12430	12430	12430	0
255	20240709	164300	3962825920	12430	12430	12430	12430	0
256	20240709	164200	3962825920	12430	12430	12430	12430	0
257	20240709	164100	3962825920	12430	12430	12430	12430	0
258	20240709	164000	3962825920	12430	12430	12430	12430	0
259	20240709	163900	3962825920	12430	12430	12430	12430	0
260	20240709	163800	3962825920	12430	12430	12430	12430	0
261	20240709	163700	3962825920	12430	12430	12430	12430	0
262	20240709	163600	3962825920	12430	12430	12430	12430	0
263	20240709	163500	3962825920	12430	12430	12430	12430	0
264	20240709	163400	3962825920	12430	12430	12430	12430	0
265	20240709	163300	3962825920	12430	12430	12430	12430	0
266	20240709	163200	3962825920	12430	12430	12430	12430	0
267	20240709	163100	3962825920	12430	12430	12430	12430	0
268	20240709	163000	3962825920	12430	12430	12430	12430	0
269	20240709	162900	3962825920	12430	12430	12430	12430	0
270	20240709	162800	3962825920	12430	12430	12430	12430	0
271	20240709	162700	3962825920	12430	12430	12430	12430	0
272	20240709	162600	3962825920	12430	12430	12430	12430	5546
273	20240709	162500	3962825920	12430	12430	12430	12430	0
274	20240709	162400	3962825920	12430	12430	12430	12430	0
275	20240709	162300	3962825920	12430	12430	12430	12430	0
276	20240709	162200	3962825920	12430	12430	12430	12430	0
277	20240709	162100	3962825920	12430	12430	12430	12430	0
278	20240709	162000	3962825920	12430	12430	12430	12430	0
279	20240709	161900	3962825920	12430	12430	12430	12430	0
280	20240709	161800	3962825920	12430	12430	12430	12430	0
281	20240709	161700	3962825920	12430	12430	12430	12430	0
282	20240709	161600	3962825920	12430	12430	12430	12430	0
283	20240709	161500	3962825920	12430	12430	12430	12430	0
284	20240709	161400	3962825920	12430	12430	12430	12430	0
285	20240709	161300	3962825920	12430	12430	12430	12430	0
286	20240709	161200	3962825920	12430	12430	12430	12430	0
287	20240709	161100	3962825920	12430	12430	12430	12430	0
288	20240709	161000	3962825920	12430	12430	12430	12430	0
289	20240709	160900	3962825920	12430	12430	12430	12430	0
290	20240709	160800	3962825920	12430	12430	12430	12430	0
291	20240709	160700	3962825920	12430	12430	12430	12430	0
292	20240709	160600	3962825920	12430	12430	12430	12430	0
293	20240709	160500	3962825920	12430	12430	12430	12430	0
294	20240709	160400	3962825920	12430	12430	12430	12430	0
295	20240709	160300	3962825920	12430	12430	12430	12430	0
296	20240709	160200	3962825920	12430	12430	12430	12430	0
297	20240709	160100	3962825920	12430	12430	12430	12430	0
298	20240709	160000	3962825920	12430	12430	12430	12430	0
299	20240709	155900	3962825920	12430	12430	12430	12430	0
300	20240709	155800	3962825920	12430	12430	12430	12430	0
301	20240709	155700	3962825920	12430	12430	12430	12430	0
302	20240709	155600	3962825920	12430	12430	12430	12430	5546
303	20240709	155500	3962825920	12430	12430	12430	12430	0
304	20240709	155400	3962825920	12430	12430	12430	12430	0
305	20240709	155300	3962825920	12430	12430	12430	12430	0
306	20240709	155200	3962825920	12430	12430	12430	12430	0
307	20240709	155100	3962825920	12430	12430	12430	12430	0
308	20240709	155000	3962825920	12430	12430	12430	12430	0
309	20240709	154900	3962825920	12430	12430	12430	12430	0
310	20240709	154800	3962825920	12430	12430	12430	12430	0
311	20240709	154700	3962825920	12430	12430	12430	12430	0
312	20240709	154600	3962825920	12430	12430	12430	12430	0
313	20240709	154500	3962825920	12430	12430	12430	12430	0
314	20240709	154400	3962825920	12430	12430	12430	12430	0
315	20240709	154300	3962825920	12430	12430	12430	12430	0
316	20240709	154200	3962825920	12430	12430	12430	12430	0
317	20240709	154100	3962825920	12430	12430	12430	12430	0
318	20240709	154000	3962825920	12430	12430	12430	12430	0
319	20240709	153900	3962825920	12430	12430	12430	12430	0
320	20240709	153800	3962825920	12430	12430	12430	12430	0
321	20240709	153700	3962825920	12430	12430	12430	12430	0
322	20240709	153600	3962825920	12430	12430	12430	12430	0
323	20240709	153500	3962825920	12430	12430	12430	12430	0
324	20240709	153400	3962825920	12430	12430	12430	12430	0
325	20240709	153300	3962825920	12430	12430	12430	12430	0
326	20240709	153200	3962825920	12430	12430	12430	12430	0
327	20240709	153100	3962825920	12430	12430	12430	12430	0
328	20240709	153000	3962825920	12430	12430	12430	12430	5546
329	20240709	152900	3893889140	12410	12410	12410	12410	0
330	20240709	152800	3893889140	12410	12410	12410	12410	0
331	20240709	152700	3893889140	12410	12410	12410	12410	0
332	20240709	152600	3893889140	12410	12410	12410	12410	0
333	20240709	152500	3893889140	12410	12410	12410	12410	0
334	20240709	152400	3893889140	12410	12410	12410	12410	0
335	20240709	152300	3893889140	12410	12410	12410	12410	0
336	20240709	152200	3893889140	12410	12410	12410	12410	0
337	20240709	152100	3893889140	12410	12410	12410	12410	0
338	20240709	152000	3893889140	12410	12410	12410	12410	0
339	20240709	151900	3893889140	12410	12400	12410	12390	608
340	20240709	151800	3886348210	12400	12390	12400	12390	278
341	20240709	151700	3882903590	12380	12380	12380	12370	206
342	20240709	151600	3880353470	12380	12380	12390	12370	580
343	20240709	151500	3873175050	12400	12400	12400	12370	233
344	20240709	151400	3870286330	12400	12360	12400	12360	1072
345	20240709	151300	3857026170	12360	12400	12400	12360	1736
346	20240709	151200	3835551790	12400	12410	12410	12370	1917
347	20240709	151100	3811817340	12390	12400	12400	12390	614
348	20240709	151000	3804207070	12390	12380	12390	12370	1300
349	20240709	150900	3788109480	12370	12380	12380	12370	1727
350	20240709	150800	3766734220	12380	12380	12390	12380	746
351	20240709	150700	3757498310	12380	12380	12380	12380	170
352	20240709	150600	3755393710	12380	12380	12380	12380	100
353	20240709	150500	3754155710	12390	12370	12390	12360	1408
354	20240709	150400	3736740960	12370	12360	12370	12360	745
355	20240709	150300	3727528500	12360	12370	12380	12360	4112
356	20240709	150200	3676674290	12380	12380	12380	12370	3330
357	20240709	150100	3635454950	12380	12390	12400	12370	2471
358	20240709	150000	3604861470	12390	12410	12410	12390	5031
359	20240709	145900	3542489620	12410	12430	12430	12410	239
360	20240709	145800	3539521240	12420	12410	12420	12410	367
361	20240709	145700	3534963430	12410	12410	12420	12410	195
362	20240709	145600	3532542510	12410	12420	12420	12410	994
363	20240709	145500	3520206870	12410	12410	12420	12410	132
364	20240709	145400	3518568740	12420	12420	12420	12410	611
365	20240709	145300	3510985900	12420	12420	12420	12410	525
366	20240709	145200	3504467440	12410	12400	12410	12400	304
367	20240709	145100	3500694900	12410	12410	12410	12400	2012
368	20240709	145000	3475731160	12410	12420	12420	12410	109
369	20240709	144900	3474377420	12410	12410	12420	12410	759
370	20240709	144800	3464958170	12410	12400	12410	12400	1342
371	20240709	144700	3448304640	12400	12400	12400	12400	967
372	20240709	144600	3436313840	12400	12430	12430	12400	7875
373	20240709	144500	3338600370	12430	12430	12430	12430	233
374	20240709	144400	3335704180	12430	12430	12430	12430	4
375	20240709	144300	3335654460	12420	12430	12430	12420	589
376	20240709	144200	3328335420	12430	12420	12430	12420	217
377	20240709	144100	3325638160	12420	12420	12420	12420	65
378	20240709	144000	3324830860	12430	12430	12430	12430	20
379	20240709	143900	3324582260	12420	12430	12430	12420	369
380	20240709	143800	3319998780	12420	12420	12420	12420	722
381	20240709	143700	3311031540	12420	12430	12430	12420	807
382	20240709	143600	3301001030	12430	12430	12430	12430	181
383	20240709	143500	3298751200	12430	12440	12440	12420	390
384	20240709	143400	3293903860	12420	12430	12430	12420	930
385	20240709	143300	3282344000	12420	12430	12430	12420	327
386	20240709	143200	3278279590	12430	12430	12430	12430	384
387	20240709	143100	3273506470	12420	12460	12460	12420	4972
388	20240709	143000	3211672410	12460	12460	12460	12460	80
389	20240709	142900	3210675610	12460	12460	12460	12460	320
390	20240709	142800	3206688410	12470	12470	12470	12470	51
391	20240709	142700	3206052440	12460	12460	12460	12460	228
392	20240709	142600	3203211560	12450	12460	12460	12450	360
393	20240709	142500	3198728270	12460	12460	12460	12460	27
394	20240709	142400	3198391850	12460	12460	12460	12460	0
395	20240709	142300	3198391850	12460	12460	12460	12450	1018
396	20240709	142200	3185708070	12460	12450	12460	12450	693
397	20240709	142100	3177076490	12450	12450	12450	12440	697
398	20240709	142000	3168404080	12450	12440	12450	12440	680
399	20240709	141900	3159938750	12460	12460	12460	12450	3885
400	20240709	141800	3111564220	12470	12450	12470	12450	1400
401	20240709	141700	3094125030	12450	12450	12450	12450	121
402	20240709	141600	3092618580	12440	12450	12450	12440	55
403	20240709	141500	3091934330	12450	12430	12450	12430	225
404	20240709	141400	3089133270	12430	12440	12440	12430	215
405	20240709	141300	3086460800	12430	12440	12440	12430	2776
406	20240709	141200	3051947400	12440	12450	12450	12440	1851
407	20240709	141100	3028917930	12460	12460	12460	12460	25
408	20240709	141000	3028606430	12460	12440	12460	12440	1024
409	20240709	140900	3015861670	12450	12470	12470	12450	1603
410	20240709	140800	2995898200	12460	12460	12460	12460	503
411	20240709	140700	2989630820	12470	12470	12470	12470	315
412	20240709	140600	2985702770	12470	12470	12470	12470	30
413	20240709	140500	2985328670	12480	12480	12480	12480	0
414	20240709	140400	2985328670	12480	12480	12480	12470	36
415	20240709	140300	2984879400	12480	12480	12480	12480	11
416	20240709	140200	2984742120	12480	12480	12480	12480	3
417	20240709	140100	2984704680	12470	12460	12470	12460	514
418	20240709	140000	2978299830	12460	12470	12470	12460	800
419	20240709	135900	2968327580	12470	12480	12480	12470	211
420	20240709	135800	2965696300	12470	12470	12470	12470	204
421	20240709	135700	2963152420	12470	12490	12490	12470	1015
422	20240709	135600	2950488050	12480	12480	12480	12480	151
423	20240709	135500	2948603570	12480	12480	12480	12470	165
424	20240709	135400	2946544560	12480	12490	12490	12480	208
425	20240709	135300	2943948640	12490	12480	12490	12480	45
426	20240709	135200	2943387030	12480	12460	12490	12460	112
427	20240709	135100	2941990080	12480	12480	12480	12480	46
428	20240709	135000	2941416000	12460	12480	12480	12460	118
429	20240709	134900	2939944550	12480	12470	12480	12460	149
430	20240709	134800	2938086660	12470	12480	12480	12470	198
431	20240709	134700	2935616500	12480	12470	12480	12460	502
432	20240709	134600	2929359640	12480	12510	12510	12480	147
433	20240709	134500	2927523340	12510	12500	12510	12500	1001
434	20240709	134400	2915010830	12500	12500	12500	12490	624
435	20240709	134300	2907214980	12490	12490	12500	12490	277
436	20240709	134200	2903754930	12500	12500	12500	12500	42
437	20240709	134100	2903229930	12490	12490	12500	12490	120
438	20240709	134000	2901731120	12500	12500	12510	12500	437
439	20240709	133900	2896267930	12500	12480	12500	12480	909
440	20240709	133800	2884912070	12480	12480	12480	12480	12
441	20240709	133700	2884762310	12480	12480	12480	12460	62
442	20240709	133600	2883989750	12450	12450	12450	12450	310
443	20240709	133500	2880130250	12440	12440	12450	12440	532
444	20240709	133400	2873510520	12440	12440	12440	12430	447
445	20240709	133300	2867952500	12440	12430	12440	12430	696
446	20240709	133200	2859294360	12440	12440	12440	12430	428
447	20240709	133100	2853971030	12440	12440	12450	12440	502
448	20240709	133000	2847726120	12440	12440	12440	12440	0
449	20240709	132900	2847726120	12440	12440	12440	12440	384
450	20240709	132800	2842949160	12440	12450	12450	12440	720
451	20240709	132700	2833990670	12450	12430	12450	12420	1836
452	20240709	132600	2811168690	12420	12430	12430	12420	658
453	20240709	132500	2802990760	12430	12450	12450	12430	308
454	20240709	132400	2799161320	12420	12450	12450	12410	3611
455	20240709	132300	2754268820	12440	12500	12500	12440	27845
456	20240709	132200	2406921070	12490	12500	12500	12490	586
457	20240709	132100	2399596880	12490	12510	12510	12490	5332
458	20240709	132000	2332933890	12510	12520	12520	12510	7
459	20240709	131900	2332846260	12510	12510	12510	12510	0
460	20240709	131800	2332846260	12510	12520	12520	12510	350
461	20240709	131700	2328465190	12520	12520	12520	12520	1040
462	20240709	131600	2315444390	12520	12520	12520	12510	250
463	20240709	131500	2312314750	12510	12520	12520	12510	216
464	20240709	131400	2309611580	12510	12520	12520	12510	537
465	20240709	131300	2302888900	12520	12520	12520	12520	232
466	20240709	131200	2299984260	12520	12530	12530	12520	1164
467	20240709	131100	2285409390	12540	12550	12550	12530	163
468	20240709	131000	2283366160	12560	12560	12560	12560	0
469	20240709	130900	2283366160	12560	12560	12560	12560	1000
470	20240709	130800	2270806160	12520	12520	12520	12520	0
471	20240709	130700	2270806160	12520	12520	12570	12520	728
472	20240709	130600	2261667950	12520	12570	12570	12520	10001
473	20240709	130500	2136339800	12560	12560	12560	12560	67
474	20240709	130400	2135498280	12570	12580	12580	12570	99
475	20240709	130300	2134253300	12560	12580	12580	12560	2
476	20240709	130200	2134228160	12570	12570	12570	12570	20
477	20240709	130100	2133976760	12570	12570	12570	12570	182
478	20240709	130000	2131689020	12580	12580	12580	12580	1
479	20240709	125900	2131676440	12560	12560	12560	12560	10
480	20240709	125800	2131550840	12590	12570	12590	12560	1001
481	20240709	125700	2118978160	12560	12600	12600	12560	335
482	20240709	125600	2114769840	12600	12590	12600	12590	199
483	20240709	125500	2112263930	12600	12590	12600	12590	111
484	20240709	125400	2110866430	12590	12590	12590	12590	241
485	20240709	125300	2107832240	12590	12570	12590	12570	405
486	20240709	125200	2102740890	12570	12560	12570	12560	739
487	20240709	125100	2093458990	12570	12570	12570	12570	358
488	20240709	125000	2088958930	12580	12580	12580	12580	2
489	20240709	124900	2088933770	12560	12590	12590	12560	329
490	20240709	124800	2084798990	12590	12580	12590	12560	601
491	20240709	124700	2077245540	12590	12590	12590	12590	1
492	20240709	124600	2077232950	12600	12600	12600	12600	1
493	20240709	124500	2077220350	12610	12610	12610	12610	3
494	20240709	124400	2077182520	12610	12610	12610	12610	11
495	20240709	124300	2077043810	12570	12570	12570	12570	0
496	20240709	124200	2077043810	12570	12600	12600	12570	462
497	20240709	124100	2071228880	12600	12610	12620	12600	20
498	20240709	124000	2070976760	12620	12620	12620	12620	0
499	20240709	123900	2070976760	12620	12630	12630	12620	53
500	20240709	123800	2070307400	12630	12600	12630	12600	1506
501	20240709	123700	2051323860	12600	12600	12600	12590	1375
502	20240709	123600	2034008870	12590	12590	12590	12590	0
503	20240709	123500	2034008870	12590	12580	12590	12550	192
504	20240709	123400	2031593710	12550	12590	12590	12550	13
505	20240709	123300	2031430140	12590	12590	12590	12590	11
506	20240709	123200	2031291650	12580	12580	12580	12580	83
507	20240709	123100	2030247510	12550	12540	12550	12530	906
508	20240709	123000	2018890630	12550	12580	12580	12550	1154
509	20240709	122900	2004400980	12610	12610	12610	12610	60
510	20240709	122800	2003644380	12610	12610	12610	12610	0
511	20240709	122700	2003644380	12610	12610	12610	12610	11
512	20240709	122600	2003505670	12580	12580	12610	12580	747
513	20240709	122500	1994091940	12580	12610	12610	12580	511
514	20240709	122400	1987648470	12610	12610	12610	12610	161
515	20240709	122300	1985618260	12610	12610	12610	12610	0
516	20240709	122200	1985618260	12610	12610	12610	12610	0
517	20240709	122100	1985618260	12610	12610	12610	12610	2
518	20240709	122000	1985593040	12570	12590	12600	12570	585
519	20240709	121900	1978231540	12600	12600	12600	12600	0
520	20240709	121800	1978231540	12600	12600	12600	12600	501
521	20240709	121700	1971918940	12600	12600	12600	12600	1
522	20240709	121600	1971906340	12590	12590	12590	12590	0
523	20240709	121500	1971906340	12590	12590	12590	12590	96
524	20240709	121400	1970697700	12600	12600	12600	12600	1
525	20240709	121300	1970685100	12600	12600	12600	12600	0
526	20240709	121200	1970685100	12600	12600	12600	12590	141
527	20240709	121100	1968909700	12590	12600	12600	12590	21
528	20240709	121000	1968645300	12600	12600	12600	12600	10
529	20240709	120900	1968519300	12600	12600	12600	12590	27
530	20240709	120800	1968179150	12590	12590	12590	12590	54
531	20240709	120700	1967499290	12580	12570	12580	12570	118
532	20240709	120600	1966015510	12580	12580	12580	12580	33
533	20240709	120500	1965600370	12580	12580	12580	12580	105
534	20240709	120400	1964279470	12590	12590	12590	12590	42
535	20240709	120300	1963750690	12590	12590	12590	12590	1
536	20240709	120200	1963738100	12580	12580	12580	12580	464
537	20240709	120100	1957900980	12580	12580	12580	12580	135
538	20240709	120000	1956202680	12580	12580	12580	12580	1
539	20240709	115900	1956190100	12570	12570	12570	12570	0
540	20240709	115800	1956190100	12570	12590	12590	12570	415
541	20240709	115700	1950968030	12600	12610	12620	12600	615
542	20240709	115600	1943218640	12610	12600	12610	12600	71
543	20240709	115500	1942323530	12610	12610	12610	12610	67
544	20240709	115400	1941478660	12610	12610	12610	12610	109
545	20240709	115300	1940104170	12610	12610	12610	12610	55
546	20240709	115200	1939410620	12610	12610	12610	12610	1
547	20240709	115100	1939398010	12600	12610	12610	12600	41
548	20240709	115000	1938881400	12550	12550	12550	12550	0
549	20240709	114900	1938881400	12550	12580	12580	12550	283
550	20240709	114800	1935324350	12610	12600	12610	12600	1225
551	20240709	114700	1919879990	12590	12580	12590	12580	883
552	20240709	114600	1908765460	12580	12580	12580	12580	1
553	20240709	114500	1908752880	12570	12570	12570	12570	11
554	20240709	114400	1908614610	12570	12560	12570	12560	100
555	20240709	114300	1907358290	12560	12570	12570	12560	252
556	20240709	114200	1904192440	12570	12570	12570	12570	0
557	20240709	114100	1904192440	12570	12570	12570	12570	55
558	20240709	114000	1903501090	12540	12560	12560	12540	475
559	20240709	113900	1897542730	12570	12570	12570	12570	0
560	20240709	113800	1897542730	12570	12570	12570	12570	25
561	20240709	113700	1897228480	12590	12590	12590	12590	0
562	20240709	113600	1897228480	12590	12590	12590	12590	0
563	20240709	113500	1897228480	12590	12580	12590	12570	86
564	20240709	113400	1896147290	12590	12580	12590	12580	138
565	20240709	113300	1894411030	12570	12570	12570	12570	78
566	20240709	113200	1893430570	12580	12560	12580	12560	73
567	20240709	113100	1892513670	12570	12560	12570	12550	319
568	20240709	113000	1888506310	12560	12550	12560	12550	53
569	20240709	112900	1887841150	12560	12560	12560	12560	108
570	20240709	112800	1886484670	12560	12550	12570	12550	753
571	20240709	112700	1877029170	12560	12560	12560	12560	0
572	20240709	112600	1877029170	12560	12560	12560	12560	0
573	20240709	112500	1877029170	12560	12530	12560	12530	102
574	20240709	112400	1875751080	12560	12560	12560	12540	409
575	20240709	112300	1870619640	12560	12580	12580	12550	2158
576	20240709	112200	1843519310	12580	12580	12580	12580	119
577	20240709	112100	1842022290	12580	12580	12580	12580	1
578	20240709	112000	1842009710	12590	12590	12590	12550	2539
579	20240709	111900	1810083280	12600	12590	12600	12590	33
580	20240709	111800	1809667630	12600	12590	12600	12590	2
581	20240709	111700	1809642440	12590	12590	12590	12590	269
582	20240709	111600	1806255730	12590	12600	12600	12580	211
583	20240709	111500	1803599420	12600	12610	12610	12600	581
584	20240709	111400	1796275740	12620	12580	12620	12580	421
585	20240709	111300	1790966490	12600	12590	12600	12590	262
586	20240709	111200	1787665400	12590	12590	12600	12590	133
587	20240709	111100	1785990920	12600	12590	12600	12590	295
588	20240709	111000	1782276860	12590	12590	12590	12590	25
589	20240709	110900	1781962110	12590	12590	12590	12590	45
590	20240709	110800	1781395560	12590	12590	12590	12590	137
591	20240709	110700	1779670730	12590	12610	12620	12590	699
592	20240709	110600	1770857740	12610	12620	12620	12610	641
593	20240709	110500	1762770110	12640	12600	12640	12600	2223
594	20240709	110400	1734723540	12600	12570	12610	12570	903
595	20240709	110300	1723355200	12560	12550	12560	12550	333
596	20240709	110200	1719172740	12560	12560	12560	12560	31
597	20240709	110100	1718783380	12560	12560	12560	12560	60
598	20240709	110000	1718029780	12550	12540	12550	12540	72
599	20240709	105900	1717126190	12540	12550	12560	12540	307
600	20240709	105800	1713276270	12550	12570	12570	12550	44
601	20240709	105700	1712724050	12540	12560	12560	12540	638
602	20240709	105600	1704710950	12540	12540	12540	12540	0
603	20240709	105500	1704710950	12540	12540	12540	12520	1126
604	20240709	105400	1690598740	12560	12580	12580	12540	19
605	20240709	105300	1690360420	12580	12550	12580	12540	279
606	20240709	105200	1686861390	12550	12550	12550	12550	153
607	20240709	105100	1684941240	12550	12540	12550	12540	104
608	20240709	105000	1683636090	12540	12540	12540	12540	248
609	20240709	104900	1680526170	12540	12540	12540	12530	175
610	20240709	104800	1678331730	12530	12530	12530	12530	115
611	20240709	104700	1676890780	12530	12530	12540	12530	1829
612	20240709	104600	1653960410	12540	12540	12540	12540	109
613	20240709	104500	1652593550	12540	12510	12540	12500	1338
614	20240709	104400	1635848220	12500	12510	12510	12500	14
615	20240709	104300	1635673210	12510	12510	12510	12510	0
616	20240709	104200	1635673210	12510	12470	12510	12460	1101
617	20240709	104100	1621949090	12470	12460	12490	12460	1906
618	20240709	104000	1598184780	12460	12460	12460	12450	392
619	20240709	103900	1593301540	12460	12460	12470	12450	3731
620	20240709	103800	1546821180	12470	12470	12480	12460	669
621	20240709	103700	1538479440	12480	12470	12480	12470	884
622	20240709	103600	1527454360	12460	12480	12480	12460	1550
623	20240709	103500	1508127780	12480	12480	12480	12470	213
624	20240709	103400	1505470660	12480	12470	12480	12470	795
625	20240709	103300	1495550790	12470	12510	12510	12470	8138
626	20240709	103200	1393857680	12510	12550	12550	12510	5287
627	20240709	103100	1327648650	12570	12560	12570	12550	980
628	20240709	103000	1315340180	12560	12560	12570	12560	81
629	20240709	102900	1314322710	12560	12570	12570	12560	660
630	20240709	102800	1306027800	12580	12590	12590	12580	149
631	20240709	102700	1304152580	12590	12590	12590	12590	17
632	20240709	102600	1303938550	12590	12590	12590	12590	6
633	20240709	102500	1303863010	12620	12620	12620	12620	1
634	20240709	102400	1303850390	12600	12600	12620	12570	250
635	20240709	102300	1300700380	12600	12600	12600	12600	50
636	20240709	102200	1300070380	12600	12570	12600	12570	3
637	20240709	102100	1300032640	12600	12600	12600	12600	129
638	20240709	102000	1298407240	12600	12570	12600	12570	118
639	20240709	101900	1296923950	12580	12580	12580	12580	89
640	20240709	101800	1295804330	12580	12590	12590	12580	159
641	20240709	101700	1293804100	12590	12600	12600	12590	42
642	20240709	101600	1293275000	12600	12570	12600	12570	188
643	20240709	101500	1290911720	12570	12570	12570	12570	129
644	20240709	101400	1289290190	12570	12570	12570	12570	38
645	20240709	101300	1288812530	12550	12530	12550	12530	409
646	20240709	101200	1283680720	12520	12560	12560	12520	209
647	20240709	101100	1281059040	12560	12520	12570	12520	2384
648	20240709	101000	1251211180	12530	12530	12530	12520	916
649	20240709	100900	1239735700	12530	12530	12530	12520	1142
650	20240709	100800	1225427960	12530	12560	12560	12530	2382
651	20240709	100700	1195533240	12580	12560	12580	12560	211
652	20240709	100600	1192882540	12560	12560	12560	12560	50
653	20240709	100500	1192254540	12560	12560	12590	12560	305
654	20240709	100400	1188423710	12560	12550	12560	12540	980
655	20240709	100300	1176129460	12550	12550	12550	12540	290
656	20240709	100200	1172492410	12550	12560	12560	12540	1173
657	20240709	100100	1157772720	12560	12550	12560	12540	1562
658	20240709	100000	1138175460	12560	12560	12560	12550	361
659	20240709	095900	1133642890	12550	12560	12560	12550	879
660	20240709	095800	1122607350	12550	12600	12600	12550	3166
661	20240709	095700	1082815980	12590	12590	12590	12580	773
662	20240709	095600	1073085110	12590	12620	12620	12590	4569
663	20240709	095500	1015489480	12630	12610	12630	12610	412
664	20240709	095400	1010290070	12610	12620	12620	12610	349
665	20240709	095300	1005886910	12620	12640	12640	12620	1444
666	20240709	095200	987648560	12640	12680	12680	12640	481
667	20240709	095100	981559070	12680	12650	12680	12640	849
668	20240709	095000	970813530	12630	12670	12670	12630	1523
669	20240709	094900	951546010	12680	12690	12700	12680	154
670	20240709	094800	949591870	12700	12690	12700	12690	54
671	20240709	094700	948906480	12700	12690	12700	12690	205
672	20240709	094600	946304930	12690	12700	12700	12690	87
673	20240709	094500	945200430	12700	12710	12710	12660	875
674	20240709	094400	934089530	12710	12690	12710	12690	1460
675	20240709	094300	915541120	12690	12650	12690	12650	714
676	20240709	094200	906497730	12640	12640	12640	12620	586
677	20240709	094100	899095770	12640	12630	12640	12630	46
678	20240709	094000	898514430	12630	12640	12650	12630	78
679	20240709	093900	897528660	12650	12650	12650	12650	7
680	20240709	093800	897440110	12650	12610	12650	12610	645
681	20240709	093700	889289050	12610	12610	12620	12600	3667
682	20240709	093600	843043860	12620	12610	12620	12610	550
683	20240709	093500	836104160	12620	12610	12620	12610	1431
684	20240709	093400	818056400	12610	12620	12640	12610	705
685	20240709	093300	809159090	12620	12660	12660	12620	1909
686	20240709	093200	785037110	12660	12670	12670	12660	882
687	20240709	093100	773870890	12670	12690	12690	12670	1595
688	20240709	093000	753656130	12690	12690	12700	12690	173
689	20240709	092900	751460710	12690	12710	12710	12690	686
690	20240709	092800	742748960	12690	12750	12750	12690	4612
691	20240709	092700	684091310	12750	12730	12750	12730	674
692	20240709	092600	675508220	12720	12730	12730	12710	630
693	20240709	092500	667494420	12720	12750	12750	12720	701
694	20240709	092400	658562710	12750	12710	12750	12710	556
695	20240709	092300	651483820	12710	12740	12750	12700	4108
696	20240709	092200	599259440	12740	12760	12770	12730	1229
697	20240709	092100	583595310	12770	12790	12790	12770	323
698	20240709	092000	579467570	12790	12750	12800	12750	408
699	20240709	091900	574253440	12750	12800	12800	12750	2221
700	20240709	091800	545893950	12830	12760	12840	12750	1167
701	20240709	091700	530974950	12760	12800	12800	12760	1082
702	20240709	091600	517149090	12800	12840	12850	12770	2867
703	20240709	091500	480433280	12790	12750	12840	12700	3459
704	20240709	091400	436272170	12790	12780	12800	12750	3610
705	20240709	091300	390153290	12800	12780	12800	12750	1332
706	20240709	091200	373137400	12780	12670	12800	12670	9206
707	20240709	091100	255818050	12650	12610	12670	12610	2002
708	20240709	091000	230484280	12610	12590	12610	12570	263
709	20240709	090900	227172070	12590	12590	12590	12550	676
710	20240709	090800	218678140	12550	12560	12560	12540	550
711	20240709	090700	211776330	12550	12570	12600	12540	1288
712	20240709	090600	195591730	12600	12620	12620	12550	3605
713	20240709	090500	150252490	12630	12670	12670	12630	356
714	20240709	090400	145750240	12670	12640	12670	12640	366
715	20240709	090300	141122260	12640	12620	12640	12620	357
716	20240709	090200	136616320	12610	12610	12610	12570	262
717	20240709	090100	133315580	12610	12560	12620	12540	1267
718	20240709	090000	117367780	12560	12710	12710	12510	9275