KissMeData/064290/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	194700	3283502650	22600	22600	22600	22600	4444
3	20240710	194600	3283502650	22600	22600	22600	22600	0
4	20240710	194500	3283502650	22600	22600	22600	22600	0
5	20240710	194400	3283502650	22600	22600	22600	22600	0
6	20240710	194300	3283502650	22600	22600	22600	22600	0
7	20240710	194200	3283502650	22600	22600	22600	22600	0
8	20240710	194100	3283502650	22600	22600	22600	22600	0
9	20240710	194000	3283502650	22600	22600	22600	22600	0
10	20240710	193900	3283502650	22600	22600	22600	22600	0
11	20240710	193800	3283502650	22600	22600	22600	22600	0
12	20240710	193700	3283502650	22600	22600	22600	22600	0
13	20240710	193600	3283502650	22600	22600	22600	22600	0
14	20240710	193500	3283502650	22600	22600	22600	22600	0
15	20240710	193400	3283502650	22600	22600	22600	22600	0
16	20240710	193300	3283502650	22600	22600	22600	22600	0
17	20240710	193200	3283502650	22600	22600	22600	22600	0
18	20240710	193100	3283502650	22600	22600	22600	22600	0
19	20240710	193000	3283502650	22600	22600	22600	22600	0
20	20240710	192900	3283502650	22600	22600	22600	22600	0
21	20240710	192800	3283502650	22600	22600	22600	22600	0
22	20240710	192700	3283502650	22600	22600	22600	22600	0
23	20240710	192600	3283502650	22600	22600	22600	22600	0
24	20240710	192500	3283502650	22600	22600	22600	22600	0
25	20240710	192400	3283502650	22600	22600	22600	22600	0
26	20240710	192300	3283502650	22600	22600	22600	22600	0
27	20240710	192200	3283502650	22600	22600	22600	22600	0
28	20240710	192100	3283502650	22600	22600	22600	22600	0
29	20240710	192000	3283502650	22600	22600	22600	22600	0
30	20240710	191900	3283502650	22600	22600	22600	22600	0
31	20240710	191800	3283502650	22600	22600	22600	22600	0
32	20240710	191700	3283502650	22600	22600	22600	22600	4444
33	20240710	191600	3283502650	22600	22600	22600	22600	0
34	20240710	191500	3283502650	22600	22600	22600	22600	0
35	20240710	191400	3283502650	22600	22600	22600	22600	0
36	20240710	191300	3283502650	22600	22600	22600	22600	0
37	20240710	191200	3283502650	22600	22600	22600	22600	0
38	20240710	191100	3283502650	22600	22600	22600	22600	0
39	20240710	191000	3283502650	22600	22600	22600	22600	0
40	20240710	190900	3283502650	22600	22600	22600	22600	0
41	20240710	190800	3283502650	22600	22600	22600	22600	0
42	20240710	190700	3283502650	22600	22600	22600	22600	0
43	20240710	190600	3283502650	22600	22600	22600	22600	0
44	20240710	190500	3283502650	22600	22600	22600	22600	0
45	20240710	190400	3283502650	22600	22600	22600	22600	0
46	20240710	190300	3283502650	22600	22600	22600	22600	0
47	20240710	190200	3283502650	22600	22600	22600	22600	0
48	20240710	190100	3283502650	22600	22600	22600	22600	0
49	20240710	190000	3283502650	22600	22600	22600	22600	0
50	20240710	185900	3283502650	22600	22600	22600	22600	0
51	20240710	185800	3283502650	22600	22600	22600	22600	0
52	20240710	185700	3283502650	22600	22600	22600	22600	0
53	20240710	185600	3283502650	22600	22600	22600	22600	0
54	20240710	185500	3283502650	22600	22600	22600	22600	0
55	20240710	185400	3283502650	22600	22600	22600	22600	0
56	20240710	185300	3283502650	22600	22600	22600	22600	0
57	20240710	185200	3283502650	22600	22600	22600	22600	0
58	20240710	185100	3283502650	22600	22600	22600	22600	0
59	20240710	185000	3283502650	22600	22600	22600	22600	0
60	20240710	184900	3283502650	22600	22600	22600	22600	0
61	20240710	184800	3283502650	22600	22600	22600	22600	0
62	20240710	184700	3283502650	22600	22600	22600	22600	4444
63	20240710	184600	3283502650	22600	22600	22600	22600	0
64	20240710	184500	3283502650	22600	22600	22600	22600	0
65	20240710	184400	3283502650	22600	22600	22600	22600	0
66	20240710	184300	3283502650	22600	22600	22600	22600	0
67	20240710	184200	3283502650	22600	22600	22600	22600	0
68	20240710	184100	3283502650	22600	22600	22600	22600	0
69	20240710	184000	3283502650	22600	22600	22600	22600	0
70	20240710	183900	3283502650	22600	22600	22600	22600	0
71	20240710	183800	3283502650	22600	22600	22600	22600	0
72	20240710	183700	3283502650	22600	22600	22600	22600	0
73	20240710	183600	3283502650	22600	22600	22600	22600	0
74	20240710	183500	3283502650	22600	22600	22600	22600	0
75	20240710	183400	3283502650	22600	22600	22600	22600	0
76	20240710	183300	3283502650	22600	22600	22600	22600	0
77	20240710	183200	3283502650	22600	22600	22600	22600	0
78	20240710	183100	3283502650	22600	22600	22600	22600	0
79	20240710	183000	3283502650	22600	22600	22600	22600	0
80	20240710	182900	3283502650	22600	22600	22600	22600	0
81	20240710	182800	3283502650	22600	22600	22600	22600	0
82	20240710	182700	3283502650	22600	22600	22600	22600	0
83	20240710	182600	3283502650	22600	22600	22600	22600	0
84	20240710	182500	3283502650	22600	22600	22600	22600	0
85	20240710	182400	3283502650	22600	22600	22600	22600	0
86	20240710	182300	3283502650	22600	22600	22600	22600	0
87	20240710	182200	3283502650	22600	22600	22600	22600	0
88	20240710	182100	3283502650	22600	22600	22600	22600	0
89	20240710	182000	3283502650	22600	22600	22600	22600	0
90	20240710	181900	3283502650	22600	22600	22600	22600	0
91	20240710	181800	3283502650	22600	22600	22600	22600	0
92	20240710	181700	3283502650	22600	22600	22600	22600	4444
93	20240710	181600	3283502650	22600	22600	22600	22600	0
94	20240710	181500	3283502650	22600	22600	22600	22600	0
95	20240710	181400	3283502650	22600	22600	22600	22600	0
96	20240710	181300	3283502650	22600	22600	22600	22600	0
97	20240710	181200	3283502650	22600	22600	22600	22600	0
98	20240710	181100	3283502650	22600	22600	22600	22600	0
99	20240710	181000	3283502650	22600	22600	22600	22600	0
100	20240710	180900	3283502650	22600	22600	22600	22600	0
101	20240710	180800	3283502650	22600	22600	22600	22600	0
102	20240710	180700	3283502650	22600	22600	22600	22600	0
103	20240710	180600	3283502650	22600	22600	22600	22600	0
104	20240710	180500	3283502650	22600	22600	22600	22600	0
105	20240710	180400	3283502650	22600	22600	22600	22600	0
106	20240710	180300	3283502650	22600	22600	22600	22600	0
107	20240710	180200	3283502650	22600	22600	22600	22600	0
108	20240710	180100	3283502650	22600	22600	22600	22600	0
109	20240710	180000	3283502650	22600	22600	22600	22600	0
110	20240710	175900	3283502650	22600	22600	22600	22600	0
111	20240710	175800	3283502650	22600	22600	22600	22600	0
112	20240710	175700	3283502650	22600	22600	22600	22600	0
113	20240710	175600	3283502650	22600	22600	22600	22600	0
114	20240710	175500	3283502650	22600	22600	22600	22600	0
115	20240710	175400	3283502650	22600	22600	22600	22600	0
116	20240710	175300	3283502650	22600	22600	22600	22600	0
117	20240710	175200	3283502650	22600	22600	22600	22600	0
118	20240710	175100	3283502650	22600	22600	22600	22600	0
119	20240710	175000	3283502650	22600	22600	22600	22600	0
120	20240710	174900	3283502650	22600	22600	22600	22600	0
121	20240710	174800	3283502650	22600	22600	22600	22600	0
122	20240710	174700	3283502650	22600	22600	22600	22600	4444
123	20240710	174600	3283502650	22600	22600	22600	22600	0
124	20240710	174500	3283502650	22600	22600	22600	22600	0
125	20240710	174400	3283502650	22600	22600	22600	22600	0
126	20240710	174300	3283502650	22600	22600	22600	22600	0
127	20240710	174200	3283502650	22600	22600	22600	22600	0
128	20240710	174100	3283502650	22600	22600	22600	22600	0
129	20240710	174000	3283502650	22600	22600	22600	22600	0
130	20240710	173900	3283502650	22600	22600	22600	22600	0
131	20240710	173800	3283502650	22600	22600	22600	22600	0
132	20240710	173700	3283502650	22600	22600	22600	22600	0
133	20240710	173600	3283502650	22600	22600	22600	22600	0
134	20240710	173500	3283502650	22600	22600	22600	22600	0
135	20240710	173400	3283502650	22600	22600	22600	22600	0
136	20240710	173300	3283502650	22600	22600	22600	22600	0
137	20240710	173200	3283502650	22600	22600	22600	22600	0
138	20240710	173100	3283502650	22600	22600	22600	22600	0
139	20240710	173000	3283502650	22600	22600	22600	22600	0
140	20240710	172900	3283502650	22600	22600	22600	22600	0
141	20240710	172800	3283502650	22600	22600	22600	22600	0
142	20240710	172700	3283502650	22600	22600	22600	22600	0
143	20240710	172600	3283502650	22600	22600	22600	22600	0
144	20240710	172500	3283502650	22600	22600	22600	22600	0
145	20240710	172400	3283502650	22600	22600	22600	22600	0
146	20240710	172300	3283502650	22600	22600	22600	22600	0
147	20240710	172200	3283502650	22600	22600	22600	22600	0
148	20240710	172100	3283502650	22600	22600	22600	22600	0
149	20240710	172000	3283502650	22600	22600	22600	22600	0
150	20240710	171900	3283502650	22600	22600	22600	22600	0
151	20240710	171800	3283502650	22600	22600	22600	22600	0
152	20240710	171700	3283502650	22600	22600	22600	22600	4444
153	20240710	171600	3283502650	22600	22600	22600	22600	0
154	20240710	171500	3283502650	22600	22600	22600	22600	0
155	20240710	171400	3283502650	22600	22600	22600	22600	0
156	20240710	171300	3283502650	22600	22600	22600	22600	0
157	20240710	171200	3283502650	22600	22600	22600	22600	0
158	20240710	171100	3283502650	22600	22600	22600	22600	0
159	20240710	171000	3283502650	22600	22600	22600	22600	0
160	20240710	170900	3283502650	22600	22600	22600	22600	0
161	20240710	170800	3283502650	22600	22600	22600	22600	0
162	20240710	170700	3283502650	22600	22600	22600	22600	0
163	20240710	170600	3283502650	22600	22600	22600	22600	0
164	20240710	170500	3283502650	22600	22600	22600	22600	0
165	20240710	170400	3283502650	22600	22600	22600	22600	0
166	20240710	170300	3283502650	22600	22600	22600	22600	0
167	20240710	170200	3283502650	22600	22600	22600	22600	0
168	20240710	170100	3283502650	22600	22600	22600	22600	0
169	20240710	170000	3283502650	22600	22600	22600	22600	0
170	20240710	165900	3283502650	22600	22600	22600	22600	0
171	20240710	165800	3283502650	22600	22600	22600	22600	0
172	20240710	165700	3283502650	22600	22600	22600	22600	0
173	20240710	165600	3283502650	22600	22600	22600	22600	0
174	20240710	165500	3283502650	22600	22600	22600	22600	0
175	20240710	165400	3283502650	22600	22600	22600	22600	0
176	20240710	165300	3283502650	22600	22600	22600	22600	0
177	20240710	165200	3283502650	22600	22600	22600	22600	0
178	20240710	165100	3283502650	22600	22600	22600	22600	0
179	20240710	165000	3283502650	22600	22600	22600	22600	0
180	20240710	164900	3283502650	22600	22600	22600	22600	0
181	20240710	164800	3283502650	22600	22600	22600	22600	0
182	20240710	164700	3283502650	22600	22600	22600	22600	4444
183	20240710	164600	3283502650	22600	22600	22600	22600	0
184	20240710	164500	3283502650	22600	22600	22600	22600	0
185	20240710	164400	3283502650	22600	22600	22600	22600	0
186	20240710	164300	3283502650	22600	22600	22600	22600	0
187	20240710	164200	3283502650	22600	22600	22600	22600	0
188	20240710	164100	3283502650	22600	22600	22600	22600	0
189	20240710	164000	3283502650	22600	22600	22600	22600	0
190	20240710	163900	3283502650	22600	22600	22600	22600	0
191	20240710	163800	3283502650	22600	22600	22600	22600	0
192	20240710	163700	3283502650	22600	22600	22600	22600	0
193	20240710	163600	3283502650	22600	22600	22600	22600	0
194	20240710	163500	3283502650	22600	22600	22600	22600	0
195	20240710	163400	3283502650	22600	22600	22600	22600	0
196	20240710	163300	3283502650	22600	22600	22600	22600	0
197	20240710	163200	3283502650	22600	22600	22600	22600	0
198	20240710	163100	3283502650	22600	22600	22600	22600	0
199	20240710	163000	3283502650	22600	22600	22600	22600	0
200	20240710	162900	3283502650	22600	22600	22600	22600	0
201	20240710	162800	3283502650	22600	22600	22600	22600	0
202	20240710	162700	3283502650	22600	22600	22600	22600	0
203	20240710	162600	3283502650	22600	22600	22600	22600	0
204	20240710	162500	3283502650	22600	22600	22600	22600	0
205	20240710	162400	3283502650	22600	22600	22600	22600	0
206	20240710	162300	3283502650	22600	22600	22600	22600	0
207	20240710	162200	3283502650	22600	22600	22600	22600	0
208	20240710	162100	3283502650	22600	22600	22600	22600	0
209	20240710	162000	3283502650	22600	22600	22600	22600	0
210	20240710	161900	3283502650	22600	22600	22600	22600	0
211	20240710	161800	3283502650	22600	22600	22600	22600	0
212	20240710	161700	3283502650	22600	22600	22600	22600	4444
213	20240710	161600	3283502650	22600	22600	22600	22600	0
214	20240710	161500	3283502650	22600	22600	22600	22600	0
215	20240710	161400	3283502650	22600	22600	22600	22600	0
216	20240710	161300	3283502650	22600	22600	22600	22600	0
217	20240710	161200	3283502650	22600	22600	22600	22600	0
218	20240710	161100	3283502650	22600	22600	22600	22600	0
219	20240710	161000	3283502650	22600	22600	22600	22600	0
220	20240710	160900	3283502650	22600	22600	22600	22600	0
221	20240710	160800	3283502650	22600	22600	22600	22600	0
222	20240710	160700	3283502650	22600	22600	22600	22600	0
223	20240710	160600	3283502650	22600	22600	22600	22600	0
224	20240710	160500	3283502650	22600	22600	22600	22600	0
225	20240710	160400	3283502650	22600	22600	22600	22600	0
226	20240710	160300	3283502650	22600	22600	22600	22600	0
227	20240710	160200	3283502650	22600	22600	22600	22600	0
228	20240710	160100	3283502650	22600	22600	22600	22600	0
229	20240710	160000	3283502650	22600	22600	22600	22600	0
230	20240710	155900	3283502650	22600	22600	22600	22600	0
231	20240710	155800	3283502650	22600	22600	22600	22600	0
232	20240710	155700	3283502650	22600	22600	22600	22600	0
233	20240710	155600	3283502650	22600	22600	22600	22600	0
234	20240710	155500	3283502650	22600	22600	22600	22600	0
235	20240710	155400	3283502650	22600	22600	22600	22600	0
236	20240710	155300	3283502650	22600	22600	22600	22600	0
237	20240710	155200	3283502650	22600	22600	22600	22600	0
238	20240710	155100	3283502650	22600	22600	22600	22600	0
239	20240710	155000	3283502650	22600	22600	22600	22600	0
240	20240710	154900	3283502650	22600	22600	22600	22600	0
241	20240710	154800	3283502650	22600	22600	22600	22600	0
242	20240710	154700	3283502650	22600	22600	22600	22600	4444
243	20240710	154600	3283502650	22600	22600	22600	22600	0
244	20240710	154500	3283502650	22600	22600	22600	22600	0
245	20240710	154400	3283502650	22600	22600	22600	22600	0
246	20240710	154300	3283502650	22600	22600	22600	22600	0
247	20240710	154200	3283502650	22600	22600	22600	22600	0
248	20240710	154100	3283502650	22600	22600	22600	22600	0
249	20240710	154000	3283502650	22600	22600	22600	22600	0
250	20240710	153900	3283502650	22600	22600	22600	22600	0
251	20240710	153800	3283502650	22600	22600	22600	22600	0
252	20240710	153700	3283502650	22600	22600	22600	22600	0
253	20240710	153600	3283502650	22600	22600	22600	22600	0
254	20240710	153500	3283502650	22600	22600	22600	22600	0
255	20240710	153400	3283502650	22600	22600	22600	22600	0
256	20240710	153300	3283502650	22600	22600	22600	22600	0
257	20240710	153200	3283502650	22600	22600	22600	22600	0
258	20240710	153100	3283502650	22600	22600	22600	22600	0
259	20240710	153000	3283502650	22600	22600	22600	22600	4444
260	20240710	152900	3183068250	22600	22600	22600	22600	0
261	20240710	152800	3183068250	22600	22600	22600	22600	0
262	20240710	152700	3183068250	22600	22600	22600	22600	0
263	20240710	152600	3183068250	22600	22600	22600	22600	0
264	20240710	152500	3183068250	22600	22600	22600	22600	0
265	20240710	152400	3183068250	22600	22600	22600	22600	0
266	20240710	152300	3183068250	22600	22600	22600	22600	0
267	20240710	152200	3183068250	22600	22600	22600	22600	0
268	20240710	152100	3183068250	22600	22600	22600	22600	0
269	20240710	152000	3183068250	22600	22600	22600	22600	0
270	20240710	151900	3183068250	22600	22550	22600	22550	256
271	20240710	151800	3177293900	22550	22550	22550	22500	240
272	20240710	151700	3171883450	22500	22500	22500	22500	1017
273	20240710	151600	3149000950	22500	22550	22600	22500	349
274	20240710	151500	3141130950	22550	22500	22550	22500	159
275	20240710	151400	3137549350	22500	22550	22600	22500	979
276	20240710	151300	3115515400	22500	22550	22550	22500	636
277	20240710	151200	3101196400	22550	22550	22550	22550	83
278	20240710	151100	3099324750	22550	22550	22550	22550	500
279	20240710	151000	3088049750	22500	22550	22550	22500	91
280	20240710	150900	3086000300	22550	22500	22550	22500	553
281	20240710	150800	3073535250	22500	22600	22600	22500	472
282	20240710	150700	3062904900	22550	22550	22600	22550	37
283	20240710	150600	3062070500	22550	22550	22600	22500	710
284	20240710	150500	3046076800	22550	22550	22550	22500	22
285	20240710	150400	3045580800	22500	22550	22550	22500	439
286	20240710	150300	3035689650	22550	22550	22600	22500	353
287	20240710	150200	3027721400	22500	22600	22600	22500	249
288	20240710	150100	3022108700	22500	22550	22550	22500	1470
289	20240710	150000	2988989000	22600	22550	22600	22550	29
290	20240710	145900	2988333950	22600	22550	22600	22550	34
291	20240710	145800	2987565650	22550	22550	22550	22550	126
292	20240710	145700	2984724350	22550	22600	22600	22550	35
293	20240710	145600	2983934000	22550	22500	22600	22500	85
294	20240710	145500	2982014800	22500	22500	22600	22500	181
295	20240710	145400	2977934600	22550	22500	22550	22500	165
296	20240710	145300	2974217050	22500	22500	22550	22500	39
297	20240710	145200	2973338200	22500	22550	22550	22500	60
298	20240710	145100	2971987000	22500	22500	22500	22500	238
299	20240710	145000	2966632000	22550	22500	22550	22500	84
300	20240710	144900	2964739400	22500	22500	22500	22500	17
301	20240710	144800	2964356900	22550	22500	22550	22500	121
302	20240710	144700	2961633800	22500	22550	22550	22500	189
303	20240710	144600	2957373000	22550	22550	22550	22500	38
304	20240710	144500	2956517200	22550	22500	22650	22500	10
305	20240710	144400	2956291400	22500	22500	22500	22500	36
306	20240710	144300	2955481400	22600	22500	22600	22500	1694
307	20240710	144200	2917215500	22500	22500	22600	22500	1102
308	20240710	144100	2892411700	22500	22500	22550	22500	240
309	20240710	144000	2887005050	22500	22500	22550	22500	32
310	20240710	143900	2886284950	22550	22500	22550	22500	725
311	20240710	143800	2869970800	22500	22500	22500	22500	32
312	20240710	143700	2869250800	22600	22550	22600	22500	446
313	20240710	143600	2859192800	22550	22550	22550	22550	1737
314	20240710	143500	2820023450	22550	22550	22550	22550	75
315	20240710	143400	2818332200	22550	22600	22600	22550	28
316	20240710	143300	2817700750	22550	22550	22600	22550	70
317	20240710	143200	2816122200	22550	22550	22550	22550	82
318	20240710	143100	2814273100	22550	22550	22550	22550	213
319	20240710	143000	2809469950	22600	22550	22600	22550	91
320	20240710	142900	2807417850	22550	22550	22550	22550	151
321	20240710	142800	2804012800	22550	22550	22600	22550	194
322	20240710	142700	2799628550	22600	22550	22600	22550	19
323	20240710	142600	2799199950	22550	22550	22600	22550	81
324	20240710	142500	2797371000	22550	22550	22550	22550	130
325	20240710	142400	2794439500	22550	22550	22550	22550	180
326	20240710	142300	2790380500	22550	22550	22550	22550	352
327	20240710	142200	2782442900	22550	22600	22600	22550	54
328	20240710	142100	2781223850	22550	22550	22550	22550	35
329	20240710	142000	2780434600	22550	22550	22550	22550	101
330	20240710	141900	2778157050	22550	22650	22650	22550	344
331	20240710	141800	2770382650	22600	22600	22600	22600	3
332	20240710	141700	2770314850	22600	22600	22600	22600	27
333	20240710	141600	2769704650	22600	22600	22600	22600	330
334	20240710	141500	2762246650	22600	22650	22650	22600	96
335	20240710	141400	2760076750	22600	22600	22600	22600	79
336	20240710	141300	2758291350	22650	22600	22650	22600	6
337	20240710	141200	2758155500	22600	22600	22600	22600	211
338	20240710	141100	2753386900	22600	22600	22600	22600	2
339	20240710	141000	2753341700	22600	22600	22650	22600	32
340	20240710	140900	2752618450	22600	22600	22650	22600	17
341	20240710	140800	2752233550	22600	22650	22650	22600	81
342	20240710	140700	2750401450	22650	22600	22650	22600	54
343	20240710	140600	2749179950	22600	22650	22650	22600	3
344	20240710	140500	2749112100	22600	22600	22600	22600	148
345	20240710	140400	2745767300	22600	22600	22600	22600	29
346	20240710	140300	2745111900	22600	22600	22650	22600	144
347	20240710	140200	2741852500	22600	22600	22600	22600	162
348	20240710	140100	2738191300	22650	22650	22650	22650	2
349	20240710	140000	2738146000	22650	22650	22650	22600	165
350	20240710	135900	2734410200	22650	22650	22650	22650	37
351	20240710	135800	2733572150	22650	22650	22650	22600	106
352	20240710	135700	2731172650	22600	22600	22650	22600	263
353	20240710	135600	2725227400	22600	22600	22600	22600	160
354	20240710	135500	2721611400	22600	22600	22600	22600	174
355	20240710	135400	2717679000	22600	22600	22600	22600	160
356	20240710	135300	2714063000	22650	22650	22650	22600	159
357	20240710	135200	2710464100	22650	22650	22650	22600	62
358	20240710	135100	2709061100	22650	22600	22650	22600	53
359	20240710	135000	2707862550	22600	22600	22600	22600	27
360	20240710	134900	2707252350	22650	22650	22650	22650	168
361	20240710	134800	2703447150	22600	22600	22600	22600	50
362	20240710	134700	2702317150	22650	22650	22650	22650	10
363	20240710	134600	2702090650	22600	22600	22600	22600	87
364	20240710	134500	2700124450	22600	22600	22600	22600	2
365	20240710	134400	2700079250	22600	22650	22650	22600	69
366	20240710	134300	2698518100	22650	22650	22650	22650	2
367	20240710	134200	2698472800	22600	22600	22650	22600	706
368	20240710	134100	2682517150	22600	22650	22650	22600	5
369	20240710	134000	2682404050	22650	22650	22650	22650	0
370	20240710	133900	2682404050	22650	22650	22650	22650	0
371	20240710	133800	2682404050	22650	22650	22650	22650	13
372	20240710	133700	2682109600	22550	22550	22550	22550	0
373	20240710	133600	2682109600	22550	22550	22550	22550	60
374	20240710	133500	2680756600	22650	22650	22650	22650	0
375	20240710	133400	2680756600	22650	22550	22650	22500	2940
376	20240710	133300	2614371000	22550	22500	22550	22500	1074
377	20240710	133200	2590202800	22500	22550	22550	22500	39
378	20240710	133100	2589325250	22550	22500	22550	22500	131
379	20240710	133000	2586372750	22550	22550	22550	22550	48
380	20240710	132900	2585290350	22500	22550	22550	22500	957
381	20240710	132800	2563757800	22550	22550	22550	22550	0
382	20240710	132700	2563757800	22550	22550	22550	22550	29
383	20240710	132600	2563103850	22550	22550	22550	22550	498
384	20240710	132500	2551873950	22550	22500	22550	22500	211
385	20240710	132400	2547125450	22550	22500	22550	22500	32
386	20240710	132300	2546405400	22500	22500	22500	22500	921
387	20240710	132200	2525682900	22550	22550	22550	22550	376
388	20240710	132100	2517204100	22600	22600	22600	22600	0
389	20240710	132000	2517204100	22600	22600	22600	22550	304
390	20240710	131900	2510347700	22550	22600	22600	22550	65
391	20240710	131800	2508879050	22600	22600	22600	22600	39
392	20240710	131700	2507997650	22550	22550	22550	22500	489
393	20240710	131600	2496972050	22550	22550	22550	22550	54
394	20240710	131500	2495754350	22500	22550	22550	22500	158
395	20240710	131400	2492193000	22550	22550	22550	22550	129
396	20240710	131300	2489284050	22550	22550	22550	22550	1091
397	20240710	131200	2464682000	22600	22600	22600	22600	23
398	20240710	131100	2464162200	22600	22600	22600	22600	2
399	20240710	131000	2464117000	22600	22600	22600	22600	8
400	20240710	130900	2463936200	22600	22600	22600	22600	2
401	20240710	130800	2463891000	22500	22500	22500	22500	138
402	20240710	130700	2460786000	22500	22600	22600	22500	291
403	20240710	130600	2454233700	22550	22550	22600	22550	770
404	20240710	130500	2436870150	22550	22550	22550	22550	276
405	20240710	130400	2430646350	22550	22500	22550	22500	500
406	20240710	130300	2419394100	22500	22550	22550	22500	34
407	20240710	130200	2418628900	22500	22550	22550	22500	40
408	20240710	130100	2417728650	22550	22550	22550	22500	122
409	20240710	130000	2414978850	22550	22550	22550	22550	17
410	20240710	125900	2414595500	22500	22550	22550	22500	1454
411	20240710	125800	2381857050	22550	22550	22550	22550	120
412	20240710	125700	2379151050	22550	22550	22550	22550	0
413	20240710	125600	2379151050	22550	22550	22550	22550	56
414	20240710	125500	2377888250	22550	22550	22550	22550	20
415	20240710	125400	2377437250	22550	22500	22550	22500	177
416	20240710	125300	2373446050	22500	22550	22550	22500	99
417	20240710	125200	2371217600	22550	22550	22600	22550	886
418	20240710	125100	2351237950	22550	22600	22600	22550	3
419	20240710	125000	2351170250	22600	22600	22600	22600	61
420	20240710	124900	2349791650	22550	22600	22600	22550	9
421	20240710	124800	2349588550	22600	22600	22600	22600	21
422	20240710	124700	2349113950	22600	22600	22600	22600	182
423	20240710	124600	2345000750	22600	22600	22600	22600	22
424	20240710	124500	2344503550	22600	22550	22600	22550	112
425	20240710	124400	2341973950	22550	22550	22550	22550	150
426	20240710	124300	2338591450	22550	22550	22550	22550	32
427	20240710	124200	2337869850	22550	22550	22550	22550	10
428	20240710	124100	2337644350	22550	22600	22600	22550	82
429	20240710	124000	2335795150	22600	22600	22600	22600	1
430	20240710	123900	2335772550	22550	22550	22550	22550	32
431	20240710	123800	2335050950	22600	22600	22600	22600	26
432	20240710	123700	2334463350	22550	22600	22600	22550	137
433	20240710	123600	2331373100	22550	22550	22550	22550	0
434	20240710	123500	2331373100	22550	22650	22650	22550	53
435	20240710	123400	2330175750	22650	22550	22650	22550	54
436	20240710	123300	2328953050	22550	22600	22600	22550	64
437	20240710	123200	2327508250	22600	22600	22600	22550	683
438	20240710	123100	2312073200	22650	22650	22650	22650	25
439	20240710	123000	2311506950	22650	22650	22650	22650	10
440	20240710	122900	2311280450	22650	22650	22650	22650	28
441	20240710	122800	2310646250	22600	22600	22600	22600	0
442	20240710	122700	2310646250	22600	22550	22600	22550	168
443	20240710	122600	2306849950	22550	22550	22550	22550	30
444	20240710	122500	2306173450	22550	22550	22550	22550	1705
445	20240710	122400	2267725700	22550	22550	22550	22550	124
446	20240710	122300	2264929500	22550	22550	22550	22550	30
447	20240710	122200	2264253000	22550	22550	22550	22550	61
448	20240710	122100	2262877450	22600	22600	22600	22600	279
449	20240710	122000	2256572050	22600	22600	22600	22600	28
450	20240710	121900	2255939250	22600	22600	22600	22600	29
451	20240710	121800	2255283850	22600	22600	22600	22600	70
452	20240710	121700	2253701850	22600	22600	22600	22600	27
453	20240710	121600	2253091650	22600	22600	22600	22600	130
454	20240710	121500	2250153650	22650	22600	22650	22600	32
455	20240710	121400	2249430200	22600	22650	22650	22600	36
456	20240710	121300	2248616500	22600	22600	22650	22600	65
457	20240710	121200	2247147350	22600	22600	22600	22600	69
458	20240710	121100	2245587950	22650	22650	22650	22650	0
459	20240710	121000	2245587950	22650	22600	22650	22600	31
460	20240710	120900	2244887250	22650	22600	22650	22600	8
461	20240710	120800	2244706350	22600	22600	22600	22600	37
462	20240710	120700	2243870150	22650	22650	22650	22650	43
463	20240710	120600	2242896200	22650	22600	22650	22600	41
464	20240710	120500	2241969100	22600	22650	22650	22600	114
465	20240710	120400	2239392450	22600	22600	22600	22600	50
466	20240710	120300	2238262450	22600	22600	22600	22600	10
467	20240710	120200	2238036450	22600	22650	22650	22600	51
468	20240710	120100	2236883800	22600	22600	22600	22600	0
469	20240710	120000	2236883800	22600	22600	22600	22600	171
470	20240710	115900	2233019200	22600	22600	22600	22600	107
471	20240710	115800	2230601000	22600	22600	22600	22600	90
472	20240710	115700	2228567000	22600	22600	22600	22600	1012
473	20240710	115600	2205695800	22550	22550	22550	22550	69
474	20240710	115500	2204139850	22550	22550	22600	22550	350
475	20240710	115400	2196247250	22550	22550	22550	22550	15
476	20240710	115300	2195909000	22500	22500	22500	22500	0
477	20240710	115200	2195909000	22500	22500	22500	22500	106
478	20240710	115100	2193524000	22500	22550	22550	22500	331
479	20240710	115000	2186074650	22550	22550	22600	22550	153
480	20240710	114900	2182623350	22550	22550	22550	22550	18
481	20240710	114800	2182217450	22500	22550	22550	22500	109
482	20240710	114700	2179762550	22550	22600	22600	22550	94
483	20240710	114600	2177641650	22600	22550	22600	22550	75
484	20240710	114500	2175950300	22550	22600	22600	22550	32
485	20240710	114400	2175228450	22600	22600	22600	22600	0
486	20240710	114300	2175228450	22600	22600	22600	22600	45
487	20240710	114200	2174211450	22600	22550	22600	22500	24
488	20240710	114100	2173670250	22550	22550	22550	22550	70
489	20240710	114000	2172091750	22500	22500	22500	22500	43
490	20240710	113900	2171124250	22500	22550	22550	22500	1619
491	20240710	113800	2134663250	22550	22550	22550	22550	30
492	20240710	113700	2133986750	22550	22500	22550	22500	298
493	20240710	113600	2127271150	22550	22550	22550	22500	176
494	20240710	113500	2123305000	22550	22500	22550	22500	22
495	20240710	113400	2122809000	22500	22500	22550	22500	73
496	20240710	113300	2121166450	22500	22500	22500	22500	578
497	20240710	113200	2108161450	22550	22550	22550	22550	23
498	20240710	113100	2107642800	22500	22550	22550	22500	101
499	20240710	113000	2105370250	22550	22550	22550	22550	8
500	20240710	112900	2105189850	22550	22550	22550	22550	133
501	20240710	112800	2102190700	22600	22600	22600	22600	118
502	20240710	112700	2099523900	22500	22550	22550	22500	854
503	20240710	112600	2080276200	22550	22600	22600	22550	26
504	20240710	112500	2079689850	22600	22600	22600	22600	3
505	20240710	112400	2079622050	22600	22600	22600	22550	92
506	20240710	112300	2077545100	22550	22550	22550	22550	569
507	20240710	112200	2064714150	22550	22550	22600	22550	157
508	20240710	112100	2061171600	22550	22500	22550	22500	163
509	20240710	112000	2057498900	22500	22500	22500	22500	200
510	20240710	111900	2052998900	22500	22600	22600	22500	591
511	20240710	111800	2039668900	22550	22550	22550	22550	50
512	20240710	111700	2038541400	22500	22600	22600	22500	551
513	20240710	111600	2026132000	22600	22600	22600	22600	0
514	20240710	111500	2026132000	22600	22600	22600	22550	254
515	20240710	111400	2020403950	22600	22550	22600	22550	494
516	20240710	111300	2009242250	22600	22600	22600	22600	1342
517	20240710	111200	1978913050	22500	22500	22500	22500	3
518	20240710	111100	1978845550	22500	22500	22550	22500	432
519	20240710	111000	1969119850	22550	22550	22550	22550	123
520	20240710	110900	1966346200	22550	22550	22550	22500	43
521	20240710	110800	1965376700	22550	22550	22550	22550	406
522	20240710	110700	1956221400	22500	22500	22500	22500	65
523	20240710	110600	1954758900	22500	22550	22550	22500	136
524	20240710	110500	1951697350	22500	22500	22550	22500	88
525	20240710	110400	1949714500	22550	22500	22550	22500	1185
526	20240710	110300	1923051950	22500	22550	22550	22500	1040
527	20240710	110200	1899651650	22500	22550	22550	22500	33
528	20240710	110100	1898907750	22550	22550	22550	22550	303
529	20240710	110000	1892075100	22550	22550	22550	22550	11
530	20240710	105900	1891827050	22500	22550	22550	22500	153
531	20240710	105800	1888377900	22550	22550	22550	22550	564
532	20240710	105700	1875659700	22550	22500	22550	22500	898
533	20240710	105600	1855426450	22550	22550	22600	22500	275
534	20240710	105500	1849228500	22550	22500	22550	22500	128
535	20240710	105400	1846342150	22500	22550	22550	22500	41
536	20240710	105300	1845419050	22550	22600	22600	22550	1721
537	20240710	105200	1806609900	22550	22550	22550	22550	4
538	20240710	105100	1806519700	22550	22650	22650	22550	479
539	20240710	105000	1795716450	22550	22650	22650	22550	14
540	20240710	104900	1795400550	22550	22600	22600	22550	952
541	20240710	104800	1773930350	22600	22600	22600	22550	1174
542	20240710	104700	1747447950	22600	22550	22600	22550	129
543	20240710	104600	1744534000	22600	22550	22600	22550	35
544	20240710	104500	1743744450	22550	22550	22550	22550	197
545	20240710	104400	1739302100	22550	22550	22550	22550	56
546	20240710	104300	1738039300	22600	22550	22600	22550	123
547	20240710	104200	1735264500	22550	22550	22550	22550	788
548	20240710	104100	1717495100	22550	22550	22600	22550	392
549	20240710	104000	1708655450	22550	22550	22550	22550	705
550	20240710	103900	1692757700	22600	22600	22600	22550	230
551	20240710	103800	1687561250	22550	22600	22600	22550	1825
552	20240710	103700	1646407000	22600	22600	22600	22550	914
553	20240710	103600	1625776250	22600	22600	22650	22600	309
554	20240710	103500	1618792500	22600	22600	22600	22600	519
555	20240710	103400	1607063100	22650	22650	22650	22650	2
556	20240710	103300	1607017800	22650	22600	22650	22600	64
557	20240710	103200	1605570900	22650	22600	22650	22600	3
558	20240710	103100	1605503050	22650	22600	22650	22600	45
559	20240710	103000	1604486000	22600	22550	22600	22550	582
560	20240710	102900	1591334300	22600	22600	22600	22550	38
561	20240710	102800	1590476950	22550	22550	22600	22550	77
562	20240710	102700	1588739550	22550	22550	22550	22550	206
563	20240710	102600	1584094250	22550	22600	22600	22550	247
564	20240710	102500	1578523150	22550	22650	22650	22550	795
565	20240710	102400	1560562500	22650	22600	22650	22600	111
566	20240710	102300	1558053800	22600	22650	22650	22550	600
567	20240710	102200	1544498750	22650	22650	22650	22650	22
568	20240710	102100	1544000450	22650	22600	22650	22600	520
569	20240710	102000	1532248100	22600	22600	22650	22600	2678
570	20240710	101900	1471724900	22650	22650	22650	22600	39
571	20240710	101800	1470842300	22600	22600	22600	22600	66
572	20240710	101700	1469350700	22600	22650	22650	22600	605
573	20240710	101600	1455647650	22700	22600	22700	22600	4
574	20240710	101500	1455557150	22650	22650	22700	22650	520
575	20240710	101400	1443779100	22650	22650	22650	22650	123
576	20240710	101300	1440993150	22650	22650	22650	22650	20
577	20240710	101200	1440540150	22600	22600	22600	22600	1044
578	20240710	101100	1416945750	22600	22650	22650	22550	86
579	20240710	101000	1415000900	22650	22650	22650	22600	868
580	20240710	100900	1395359000	22650	22650	22650	22650	53
581	20240710	100800	1394158550	22600	22600	22600	22600	0
582	20240710	100700	1394158550	22600	22600	22600	22550	370
583	20240710	100600	1385798100	22600	22550	22600	22550	61
584	20240710	100500	1384422500	22600	22600	22650	22550	2681
585	20240710	100400	1323964250	22600	22600	22650	22550	1270
586	20240710	100300	1295262700	22650	22600	22650	22600	1513
587	20240710	100200	1261064550	22600	22650	22650	22600	2429
588	20240710	100100	1206149050	22650	22700	22700	22650	91
589	20240710	100000	1204086400	22650	22650	22700	22650	540
590	20240710	095900	1191845300	22650	22700	22700	22650	32
591	20240710	095800	1191120350	22650	22700	22700	22650	32
592	20240710	095700	1190395500	22650	22650	22700	22650	174
593	20240710	095600	1186453900	22650	22650	22650	22650	20
594	20240710	095500	1186000900	22650	22650	22650	22650	39
595	20240710	095400	1185117550	22650	22650	22700	22650	826
596	20240710	095300	1166408600	22650	22700	22700	22650	247
597	20240710	095200	1160813800	22650	22700	22700	22650	1820
598	20240710	095100	1119590750	22650	22700	22700	22650	223
599	20240710	095000	1114539400	22700	22650	22700	22650	108
600	20240710	094900	1112090750	22650	22650	22700	22650	91
601	20240710	094800	1110028100	22650	22650	22700	22650	680
602	20240710	094700	1094613350	22700	22700	22700	22700	62
603	20240710	094600	1093205950	22700	22700	22750	22650	503
604	20240710	094500	1081788150	22700	22750	22750	22700	21
605	20240710	094400	1081311350	22750	22750	22750	22750	109
606	20240710	094300	1078831600	22750	22750	22750	22750	152
607	20240710	094200	1075373600	22700	22700	22750	22700	139
608	20240710	094100	1072218250	22700	22750	22750	22700	158
609	20240710	094000	1068630250	22750	22750	22750	22750	378
610	20240710	093900	1060030750	22750	22800	22800	22700	1093
611	20240710	093800	1035115200	22700	22750	22750	22700	269
612	20240710	093700	1028995550	22750	22750	22750	22750	55
613	20240710	093600	1027744300	22750	22750	22800	22750	1413
614	20240710	093500	995590000	22700	22700	22750	22700	270
615	20240710	093400	989458000	22700	22700	22700	22700	113
616	20240710	093300	986892900	22700	22750	22750	22700	336
617	20240710	093200	979265600	22750	22750	22750	22700	455
618	20240710	093100	968924350	22800	22800	22850	22800	482
619	20240710	093000	957932300	22750	22650	22750	22650	2612
620	20240710	092900	898631050	22650	22600	22700	22600	299
621	20240710	092800	891865450	22600	22600	22700	22600	5644
622	20240710	092700	764310800	22650	22600	22650	22600	41
623	20240710	092600	763384150	22600	22700	22700	22600	764
624	20240710	092500	746090900	22650	22650	22700	22650	180
625	20240710	092400	742011650	22650	22650	22650	22600	794
626	20240710	092300	724048550	22650	22600	22650	22600	70
627	20240710	092200	722464450	22600	22650	22650	22600	1282
628	20240710	092100	693487600	22650	22650	22700	22600	188
629	20240710	092000	689233600	22600	22650	22700	22600	1962
630	20240710	091900	644794400	22650	22700	22700	22650	151
631	20240710	091800	641368400	22700	22650	22700	22650	326
632	20240710	091700	633972400	22700	22650	22700	22650	489
633	20240710	091600	622895800	22650	22600	22650	22600	367
634	20240710	091500	614583750	22600	22600	22600	22550	319
635	20240710	091400	607379000	22600	22600	22600	22550	500
636	20240710	091300	596082000	22600	22600	22600	22600	599
637	20240710	091200	582544600	22600	22700	22700	22550	1469
638	20240710	091100	549322850	22600	22600	22650	22550	3003
639	20240710	091000	481497650	22600	22650	22650	22550	1511
640	20240710	090900	447372000	22600	22700	22700	22600	3770
641	20240710	090800	362039600	22700	22850	22850	22700	195
642	20240710	090700	357599000	22850	22650	22850	22650	521
643	20240710	090600	345760700	22650	22800	22850	22650	1214
644	20240710	090500	318179350	22850	22850	22850	22750	258
645	20240710	090400	312299650	22800	22700	22800	22650	3645
646	20240710	090300	229400000	22700	22900	23000	22700	4976
647	20240710	090200	115971650	22950	22900	22950	22850	294
648	20240710	090100	109240300	22850	23000	23000	22850	1854
649	20240710	090000	66768550	23000	23250	23250	23000	2873