KissMeData/092070/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200800	771785140	17730	17730	17730	17730	723
3	20240710	200700	771785140	17730	17730	17730	17730	0
4	20240710	200600	771785140	17730	17730	17730	17730	0
5	20240710	200500	771785140	17730	17730	17730	17730	0
6	20240710	200400	771785140	17730	17730	17730	17730	0
7	20240710	200300	771785140	17730	17730	17730	17730	0
8	20240710	200200	771785140	17730	17730	17730	17730	0
9	20240710	200100	771785140	17730	17730	17730	17730	0
10	20240710	200000	771785140	17730	17730	17730	17730	0
11	20240710	195900	771785140	17730	17730	17730	17730	0
12	20240710	195800	771785140	17730	17730	17730	17730	0
13	20240710	195700	771785140	17730	17730	17730	17730	0
14	20240710	195600	771785140	17730	17730	17730	17730	0
15	20240710	195500	771785140	17730	17730	17730	17730	0
16	20240710	195400	771785140	17730	17730	17730	17730	0
17	20240710	195300	771785140	17730	17730	17730	17730	0
18	20240710	195200	771785140	17730	17730	17730	17730	0
19	20240710	195100	771785140	17730	17730	17730	17730	0
20	20240710	195000	771785140	17730	17730	17730	17730	0
21	20240710	194900	771785140	17730	17730	17730	17730	0
22	20240710	194800	771785140	17730	17730	17730	17730	0
23	20240710	194700	771785140	17730	17730	17730	17730	0
24	20240710	194600	771785140	17730	17730	17730	17730	0
25	20240710	194500	771785140	17730	17730	17730	17730	0
26	20240710	194400	771785140	17730	17730	17730	17730	0
27	20240710	194300	771785140	17730	17730	17730	17730	0
28	20240710	194200	771785140	17730	17730	17730	17730	0
29	20240710	194100	771785140	17730	17730	17730	17730	0
30	20240710	194000	771785140	17730	17730	17730	17730	0
31	20240710	193900	771785140	17730	17730	17730	17730	0
32	20240710	193800	771785140	17730	17730	17730	17730	723
33	20240710	193700	771785140	17730	17730	17730	17730	0
34	20240710	193600	771785140	17730	17730	17730	17730	0
35	20240710	193500	771785140	17730	17730	17730	17730	0
36	20240710	193400	771785140	17730	17730	17730	17730	0
37	20240710	193300	771785140	17730	17730	17730	17730	0
38	20240710	193200	771785140	17730	17730	17730	17730	0
39	20240710	193100	771785140	17730	17730	17730	17730	0
40	20240710	193000	771785140	17730	17730	17730	17730	0
41	20240710	192900	771785140	17730	17730	17730	17730	0
42	20240710	192800	771785140	17730	17730	17730	17730	0
43	20240710	192700	771785140	17730	17730	17730	17730	0
44	20240710	192600	771785140	17730	17730	17730	17730	0
45	20240710	192500	771785140	17730	17730	17730	17730	0
46	20240710	192400	771785140	17730	17730	17730	17730	0
47	20240710	192300	771785140	17730	17730	17730	17730	0
48	20240710	192200	771785140	17730	17730	17730	17730	0
49	20240710	192100	771785140	17730	17730	17730	17730	0
50	20240710	192000	771785140	17730	17730	17730	17730	0
51	20240710	191900	771785140	17730	17730	17730	17730	0
52	20240710	191800	771785140	17730	17730	17730	17730	0
53	20240710	191700	771785140	17730	17730	17730	17730	0
54	20240710	191600	771785140	17730	17730	17730	17730	0
55	20240710	191500	771785140	17730	17730	17730	17730	0
56	20240710	191400	771785140	17730	17730	17730	17730	0
57	20240710	191300	771785140	17730	17730	17730	17730	0
58	20240710	191200	771785140	17730	17730	17730	17730	0
59	20240710	191100	771785140	17730	17730	17730	17730	0
60	20240710	191000	771785140	17730	17730	17730	17730	0
61	20240710	190900	771785140	17730	17730	17730	17730	0
62	20240710	190800	771785140	17730	17730	17730	17730	723
63	20240710	190700	771785140	17730	17730	17730	17730	0
64	20240710	190600	771785140	17730	17730	17730	17730	0
65	20240710	190500	771785140	17730	17730	17730	17730	0
66	20240710	190400	771785140	17730	17730	17730	17730	0
67	20240710	190300	771785140	17730	17730	17730	17730	0
68	20240710	190200	771785140	17730	17730	17730	17730	0
69	20240710	190100	771785140	17730	17730	17730	17730	0
70	20240710	190000	771785140	17730	17730	17730	17730	0
71	20240710	185900	771785140	17730	17730	17730	17730	0
72	20240710	185800	771785140	17730	17730	17730	17730	0
73	20240710	185700	771785140	17730	17730	17730	17730	0
74	20240710	185600	771785140	17730	17730	17730	17730	0
75	20240710	185500	771785140	17730	17730	17730	17730	0
76	20240710	185400	771785140	17730	17730	17730	17730	0
77	20240710	185300	771785140	17730	17730	17730	17730	0
78	20240710	185200	771785140	17730	17730	17730	17730	0
79	20240710	185100	771785140	17730	17730	17730	17730	0
80	20240710	185000	771785140	17730	17730	17730	17730	0
81	20240710	184900	771785140	17730	17730	17730	17730	0
82	20240710	184800	771785140	17730	17730	17730	17730	0
83	20240710	184700	771785140	17730	17730	17730	17730	0
84	20240710	184600	771785140	17730	17730	17730	17730	0
85	20240710	184500	771785140	17730	17730	17730	17730	0
86	20240710	184400	771785140	17730	17730	17730	17730	0
87	20240710	184300	771785140	17730	17730	17730	17730	0
88	20240710	184200	771785140	17730	17730	17730	17730	0
89	20240710	184100	771785140	17730	17730	17730	17730	0
90	20240710	184000	771785140	17730	17730	17730	17730	0
91	20240710	183900	771785140	17730	17730	17730	17730	0
92	20240710	183800	771785140	17730	17730	17730	17730	723
93	20240710	183700	771785140	17730	17730	17730	17730	0
94	20240710	183600	771785140	17730	17730	17730	17730	0
95	20240710	183500	771785140	17730	17730	17730	17730	0
96	20240710	183400	771785140	17730	17730	17730	17730	0
97	20240710	183300	771785140	17730	17730	17730	17730	0
98	20240710	183200	771785140	17730	17730	17730	17730	0
99	20240710	183100	771785140	17730	17730	17730	17730	0
100	20240710	183000	771785140	17730	17730	17730	17730	0
101	20240710	182900	771785140	17730	17730	17730	17730	0
102	20240710	182800	771785140	17730	17730	17730	17730	0
103	20240710	182700	771785140	17730	17730	17730	17730	0
104	20240710	182600	771785140	17730	17730	17730	17730	0
105	20240710	182500	771785140	17730	17730	17730	17730	0
106	20240710	182400	771785140	17730	17730	17730	17730	0
107	20240710	182300	771785140	17730	17730	17730	17730	0
108	20240710	182200	771785140	17730	17730	17730	17730	0
109	20240710	182100	771785140	17730	17730	17730	17730	0
110	20240710	182000	771785140	17730	17730	17730	17730	0
111	20240710	181900	771785140	17730	17730	17730	17730	0
112	20240710	181800	771785140	17730	17730	17730	17730	0
113	20240710	181700	771785140	17730	17730	17730	17730	0
114	20240710	181600	771785140	17730	17730	17730	17730	0
115	20240710	181500	771785140	17730	17730	17730	17730	0
116	20240710	181400	771785140	17730	17730	17730	17730	0
117	20240710	181300	771785140	17730	17730	17730	17730	0
118	20240710	181200	771785140	17730	17730	17730	17730	0
119	20240710	181100	771785140	17730	17730	17730	17730	0
120	20240710	181000	771785140	17730	17730	17730	17730	0
121	20240710	180900	771785140	17730	17730	17730	17730	0
122	20240710	180800	771785140	17730	17730	17730	17730	723
123	20240710	180700	771785140	17730	17730	17730	17730	0
124	20240710	180600	771785140	17730	17730	17730	17730	0
125	20240710	180500	771785140	17730	17730	17730	17730	0
126	20240710	180400	771785140	17730	17730	17730	17730	0
127	20240710	180300	771785140	17730	17730	17730	17730	0
128	20240710	180200	771785140	17730	17730	17730	17730	0
129	20240710	180100	771785140	17730	17730	17730	17730	0
130	20240710	180000	771785140	17730	17730	17730	17730	0
131	20240710	175900	771785140	17730	17730	17730	17730	0
132	20240710	175800	771785140	17730	17730	17730	17730	0
133	20240710	175700	771785140	17730	17730	17730	17730	0
134	20240710	175600	771785140	17730	17730	17730	17730	0
135	20240710	175500	771785140	17730	17730	17730	17730	0
136	20240710	175400	771785140	17730	17730	17730	17730	0
137	20240710	175300	771785140	17730	17730	17730	17730	0
138	20240710	175200	771785140	17730	17730	17730	17730	0
139	20240710	175100	771785140	17730	17730	17730	17730	0
140	20240710	175000	771785140	17730	17730	17730	17730	0
141	20240710	174900	771785140	17730	17730	17730	17730	0
142	20240710	174800	771785140	17730	17730	17730	17730	0
143	20240710	174700	771785140	17730	17730	17730	17730	0
144	20240710	174600	771785140	17730	17730	17730	17730	0
145	20240710	174500	771785140	17730	17730	17730	17730	0
146	20240710	174400	771785140	17730	17730	17730	17730	0
147	20240710	174300	771785140	17730	17730	17730	17730	0
148	20240710	174200	771785140	17730	17730	17730	17730	0
149	20240710	174100	771785140	17730	17730	17730	17730	0
150	20240710	174000	771785140	17730	17730	17730	17730	0
151	20240710	173900	771785140	17730	17730	17730	17730	0
152	20240710	173800	771785140	17730	17730	17730	17730	723
153	20240710	173700	771785140	17730	17730	17730	17730	0
154	20240710	173600	771785140	17730	17730	17730	17730	0
155	20240710	173500	771785140	17730	17730	17730	17730	0
156	20240710	173400	771785140	17730	17730	17730	17730	0
157	20240710	173300	771785140	17730	17730	17730	17730	0
158	20240710	173200	771785140	17730	17730	17730	17730	0
159	20240710	173100	771785140	17730	17730	17730	17730	0
160	20240710	173000	771785140	17730	17730	17730	17730	0
161	20240710	172900	771785140	17730	17730	17730	17730	0
162	20240710	172800	771785140	17730	17730	17730	17730	0
163	20240710	172700	771785140	17730	17730	17730	17730	0
164	20240710	172600	771785140	17730	17730	17730	17730	0
165	20240710	172500	771785140	17730	17730	17730	17730	0
166	20240710	172400	771785140	17730	17730	17730	17730	0
167	20240710	172300	771785140	17730	17730	17730	17730	0
168	20240710	172200	771785140	17730	17730	17730	17730	0
169	20240710	172100	771785140	17730	17730	17730	17730	0
170	20240710	172000	771785140	17730	17730	17730	17730	0
171	20240710	171900	771785140	17730	17730	17730	17730	0
172	20240710	171800	771785140	17730	17730	17730	17730	0
173	20240710	171700	771785140	17730	17730	17730	17730	0
174	20240710	171600	771785140	17730	17730	17730	17730	0
175	20240710	171500	771785140	17730	17730	17730	17730	0
176	20240710	171400	771785140	17730	17730	17730	17730	0
177	20240710	171300	771785140	17730	17730	17730	17730	0
178	20240710	171200	771785140	17730	17730	17730	17730	0
179	20240710	171100	771785140	17730	17730	17730	17730	0
180	20240710	171000	771785140	17730	17730	17730	17730	0
181	20240710	170900	771785140	17730	17730	17730	17730	0
182	20240710	170800	771785140	17730	17730	17730	17730	723
183	20240710	170700	771785140	17730	17730	17730	17730	0
184	20240710	170600	771785140	17730	17730	17730	17730	0
185	20240710	170500	771785140	17730	17730	17730	17730	0
186	20240710	170400	771785140	17730	17730	17730	17730	0
187	20240710	170300	771785140	17730	17730	17730	17730	0
188	20240710	170200	771785140	17730	17730	17730	17730	0
189	20240710	170100	771785140	17730	17730	17730	17730	0
190	20240710	170000	771785140	17730	17730	17730	17730	0
191	20240710	165900	771785140	17730	17730	17730	17730	0
192	20240710	165800	771785140	17730	17730	17730	17730	0
193	20240710	165700	771785140	17730	17730	17730	17730	0
194	20240710	165600	771785140	17730	17730	17730	17730	0
195	20240710	165500	771785140	17730	17730	17730	17730	0
196	20240710	165400	771785140	17730	17730	17730	17730	0
197	20240710	165300	771785140	17730	17730	17730	17730	0
198	20240710	165200	771785140	17730	17730	17730	17730	0
199	20240710	165100	771785140	17730	17730	17730	17730	0
200	20240710	165000	771785140	17730	17730	17730	17730	0
201	20240710	164900	771785140	17730	17730	17730	17730	0
202	20240710	164800	771785140	17730	17730	17730	17730	0
203	20240710	164700	771785140	17730	17730	17730	17730	0
204	20240710	164600	771785140	17730	17730	17730	17730	0
205	20240710	164500	771785140	17730	17730	17730	17730	0
206	20240710	164400	771785140	17730	17730	17730	17730	0
207	20240710	164300	771785140	17730	17730	17730	17730	0
208	20240710	164200	771785140	17730	17730	17730	17730	0
209	20240710	164100	771785140	17730	17730	17730	17730	0
210	20240710	164000	771785140	17730	17730	17730	17730	0
211	20240710	163900	771785140	17730	17730	17730	17730	0
212	20240710	163800	771785140	17730	17730	17730	17730	723
213	20240710	163700	771785140	17730	17730	17730	17730	0
214	20240710	163600	771785140	17730	17730	17730	17730	0
215	20240710	163500	771785140	17730	17730	17730	17730	0
216	20240710	163400	771785140	17730	17730	17730	17730	0
217	20240710	163300	771785140	17730	17730	17730	17730	0
218	20240710	163200	771785140	17730	17730	17730	17730	0
219	20240710	163100	771785140	17730	17730	17730	17730	0
220	20240710	163000	771785140	17730	17730	17730	17730	0
221	20240710	162900	771785140	17730	17730	17730	17730	0
222	20240710	162800	771785140	17730	17730	17730	17730	0
223	20240710	162700	771785140	17730	17730	17730	17730	0
224	20240710	162600	771785140	17730	17730	17730	17730	0
225	20240710	162500	771785140	17730	17730	17730	17730	0
226	20240710	162400	771785140	17730	17730	17730	17730	0
227	20240710	162300	771785140	17730	17730	17730	17730	0
228	20240710	162200	771785140	17730	17730	17730	17730	0
229	20240710	162100	771785140	17730	17730	17730	17730	0
230	20240710	162000	771785140	17730	17730	17730	17730	0
231	20240710	161900	771785140	17730	17730	17730	17730	0
232	20240710	161800	771785140	17730	17730	17730	17730	0
233	20240710	161700	771785140	17730	17730	17730	17730	0
234	20240710	161600	771785140	17730	17730	17730	17730	0
235	20240710	161500	771785140	17730	17730	17730	17730	0
236	20240710	161400	771785140	17730	17730	17730	17730	0
237	20240710	161300	771785140	17730	17730	17730	17730	0
238	20240710	161200	771785140	17730	17730	17730	17730	0
239	20240710	161100	771785140	17730	17730	17730	17730	0
240	20240710	161000	771785140	17730	17730	17730	17730	0
241	20240710	160900	771785140	17730	17730	17730	17730	0
242	20240710	160800	771785140	17730	17730	17730	17730	723
243	20240710	160700	771785140	17730	17730	17730	17730	0
244	20240710	160600	771785140	17730	17730	17730	17730	0
245	20240710	160500	771785140	17730	17730	17730	17730	0
246	20240710	160400	771785140	17730	17730	17730	17730	0
247	20240710	160300	771785140	17730	17730	17730	17730	0
248	20240710	160200	771785140	17730	17730	17730	17730	0
249	20240710	160100	771785140	17730	17730	17730	17730	0
250	20240710	160000	771785140	17730	17730	17730	17730	0
251	20240710	155900	771785140	17730	17730	17730	17730	0
252	20240710	155800	771785140	17730	17730	17730	17730	0
253	20240710	155700	771785140	17730	17730	17730	17730	0
254	20240710	155600	771785140	17730	17730	17730	17730	0
255	20240710	155500	771785140	17730	17730	17730	17730	0
256	20240710	155400	771785140	17730	17730	17730	17730	0
257	20240710	155300	771785140	17730	17730	17730	17730	0
258	20240710	155200	771785140	17730	17730	17730	17730	0
259	20240710	155100	771785140	17730	17730	17730	17730	0
260	20240710	155000	771785140	17730	17730	17730	17730	0
261	20240710	154900	771785140	17730	17730	17730	17730	0
262	20240710	154800	771785140	17730	17730	17730	17730	0
263	20240710	154700	771785140	17730	17730	17730	17730	0
264	20240710	154600	771785140	17730	17730	17730	17730	0
265	20240710	154500	771785140	17730	17730	17730	17730	0
266	20240710	154400	771785140	17730	17730	17730	17730	0
267	20240710	154300	771785140	17730	17730	17730	17730	0
268	20240710	154200	771785140	17730	17730	17730	17730	0
269	20240710	154100	771785140	17730	17730	17730	17730	0
270	20240710	154000	771785140	17730	17730	17730	17730	0
271	20240710	153900	771785140	17730	17730	17730	17730	0
272	20240710	153800	771785140	17730	17730	17730	17730	723
273	20240710	153700	771785140	17730	17730	17730	17730	0
274	20240710	153600	771785140	17730	17730	17730	17730	0
275	20240710	153500	771785140	17730	17730	17730	17730	0
276	20240710	153400	771785140	17730	17730	17730	17730	0
277	20240710	153300	771785140	17730	17730	17730	17730	0
278	20240710	153200	771785140	17730	17730	17730	17730	0
279	20240710	153100	771785140	17730	17730	17730	17730	0
280	20240710	153000	771785140	17730	17730	17730	17730	723
281	20240710	152900	758966350	17800	17800	17800	17800	0
282	20240710	152800	758966350	17800	17800	17800	17800	0
283	20240710	152700	758966350	17800	17800	17800	17800	0
284	20240710	152600	758966350	17800	17800	17800	17800	0
285	20240710	152500	758966350	17800	17800	17800	17800	0
286	20240710	152400	758966350	17800	17800	17800	17800	0
287	20240710	152300	758966350	17800	17800	17800	17800	0
288	20240710	152200	758966350	17800	17800	17800	17800	0
289	20240710	152100	758966350	17800	17800	17800	17800	0
290	20240710	152000	758966350	17800	17800	17800	17800	0
291	20240710	151900	758966350	17800	17800	17800	17800	56
292	20240710	151800	757969550	17800	17800	17800	17800	35
293	20240710	151700	757346550	17800	17790	17800	17790	86
294	20240710	151600	755816600	17790	17790	17790	17790	18
295	20240710	151500	755496380	17790	17790	17790	17790	1
296	20240710	151400	755478590	17790	17790	17790	17750	4
297	20240710	151300	755407470	17740	17740	17740	17740	1
298	20240710	151200	755389730	17790	17790	17790	17790	0
299	20240710	151100	755389730	17790	17790	17790	17740	8
300	20240710	151000	755247510	17790	17740	17790	17740	2
301	20240710	150900	755211980	17790	17780	17790	17780	51
302	20240710	150800	754305190	17790	17790	17790	17790	0
303	20240710	150700	754305190	17790	17790	17790	17790	0
304	20240710	150600	754305190	17790	17790	17790	17790	0
305	20240710	150500	754305190	17790	17790	17790	17790	0
306	20240710	150400	754305190	17790	17790	17790	17790	15
307	20240710	150300	754038340	17800	17790	17800	17790	102
308	20240710	150200	752223750	17790	17790	17790	17790	1
309	20240710	150100	752205960	17790	17710	17790	17710	46
310	20240710	150000	751387700	17790	17790	17790	17790	56
311	20240710	145900	750391460	17790	17790	17790	17790	0
312	20240710	145800	750391460	17790	17790	17790	17790	0
313	20240710	145700	750391460	17790	17790	17790	17790	1
314	20240710	145600	750373670	17690	17690	17690	17690	0
315	20240710	145500	750373670	17690	17690	17690	17690	0
316	20240710	145400	750373670	17690	17700	17790	17690	123
317	20240710	145300	748196870	17790	17710	17790	17700	136
318	20240710	145200	745786690	17790	17790	17790	17790	0
319	20240710	145100	745786690	17790	17720	17790	17710	182
320	20240710	145000	742561570	17790	17730	17790	17720	8
321	20240710	144900	742419690	17790	17790	17790	17790	0
322	20240710	144800	742419690	17790	17790	17790	17720	21
323	20240710	144700	742047260	17790	17720	17790	17720	310
324	20240710	144600	736536290	17780	17780	17780	17780	0
325	20240710	144500	736536290	17780	17730	17780	17720	31
326	20240710	144400	735986760	17780	17780	17780	17780	0
327	20240710	144300	735986760	17780	17780	17780	17730	14
328	20240710	144200	735738090	17770	17750	17780	17750	4
329	20240710	144100	735667010	17750	17730	17780	17730	223
330	20240710	144000	731708820	17780	17780	17780	17780	0
331	20240710	143900	731708820	17780	17780	17780	17780	0
332	20240710	143800	731708820	17780	17780	17780	17780	0
333	20240710	143700	731708820	17780	17780	17780	17780	0
334	20240710	143600	731708820	17780	17780	17780	17780	0
335	20240710	143500	731708820	17780	17770	17780	17770	2
336	20240710	143400	731673270	17780	17780	17780	17780	1
337	20240710	143300	731655490	17780	17780	17780	17780	0
338	20240710	143200	731655490	17780	17770	17780	17770	5
339	20240710	143100	731566630	17780	17720	17780	17720	3
340	20240710	143000	731513410	17780	17780	17780	17780	44
341	20240710	142900	730731090	17780	17780	17780	17780	0
342	20240710	142800	730731090	17780	17780	17780	17780	21
343	20240710	142700	730357710	17780	17780	17780	17780	0
344	20240710	142600	730357710	17780	17740	17780	17710	101
345	20240710	142500	728568170	17770	17770	17770	17770	0
346	20240710	142400	728568170	17770	17770	17770	17770	1
347	20240710	142300	728550400	17770	17770	17770	17770	300
348	20240710	142200	723219400	17770	17770	17770	17770	10
349	20240710	142100	723041700	17770	17770	17770	17770	0
350	20240710	142000	723041700	17770	17770	17770	17770	10
351	20240710	141900	722864000	17770	17770	17770	17770	1
352	20240710	141800	722846230	17770	17770	17770	17770	11
353	20240710	141700	722650760	17770	17770	17770	17770	0
354	20240710	141600	722650760	17770	17770	17770	17770	0
355	20240710	141500	722650760	17770	17770	17770	17770	0
356	20240710	141400	722650760	17770	17770	17770	17770	0
357	20240710	141300	722650760	17770	17770	17770	17770	6
358	20240710	141200	722544140	17770	17770	17770	17770	0
359	20240710	141100	722544140	17770	17750	17770	17700	246
360	20240710	141000	718188970	17770	17770	17770	17770	0
361	20240710	140900	718188970	17770	17770	17770	17770	51
362	20240710	140800	717282700	17780	17780	17780	17780	0
363	20240710	140700	717282700	17780	17780	17780	17780	0
364	20240710	140600	717282700	17780	17780	17780	17780	132
365	20240710	140500	714935740	17780	17780	17780	17780	0
366	20240710	140400	714935740	17780	17780	17780	17780	0
367	20240710	140300	714935740	17780	17780	17780	17780	12
368	20240710	140200	714722380	17780	17770	17780	17770	3
369	20240710	140100	714669060	17780	17770	17780	17770	13
370	20240710	140000	714438040	17780	17780	17780	17780	0
371	20240710	135900	714438040	17780	17780	17780	17780	0
372	20240710	135800	714438040	17780	17780	17780	17780	0
373	20240710	135700	714438040	17780	17770	17780	17770	71
374	20240710	135600	713176360	17770	17770	17770	17770	2
375	20240710	135500	713140820	17770	17770	17770	17770	0
376	20240710	135400	713140820	17770	17750	17770	17690	229
377	20240710	135300	709077650	17760	17700	17770	17690	139
378	20240710	135200	706617040	17700	17700	17700	17700	332
379	20240710	135100	700740640	17700	17700	17700	17700	1
380	20240710	135000	700722940	17700	17700	17700	17700	1
381	20240710	134900	700705240	17690	17690	17690	17690	65
382	20240710	134800	699555390	17690	17690	17690	17690	1
383	20240710	134700	699537700	17690	17690	17690	17690	0
384	20240710	134600	699537700	17690	17690	17690	17690	0
385	20240710	134500	699537700	17690	17690	17690	17690	100
386	20240710	134400	697768700	17690	17690	17690	17690	34
387	20240710	134300	697167240	17700	17700	17700	17700	10
388	20240710	134200	696990240	17700	17700	17700	17700	0
389	20240710	134100	696990240	17700	17700	17700	17700	0
390	20240710	134000	696990240	17700	17700	17700	17700	177
391	20240710	133900	693857340	17700	17720	17720	17700	102
392	20240710	133800	692051100	17750	17750	17750	17750	0
393	20240710	133700	692051100	17750	17750	17770	17750	20
394	20240710	133600	691696080	17770	17770	17770	17770	1
395	20240710	133500	691678310	17770	17770	17770	17770	0
396	20240710	133400	691678310	17770	17770	17770	17770	0
397	20240710	133300	691678310	17770	17750	17770	17750	30
398	20240710	133200	691145790	17750	17720	17750	17720	131
399	20240710	133100	688823990	17720	17710	17720	17710	5
400	20240710	133000	688735420	17710	17710	17710	17710	114
401	20240710	132900	686716480	17720	17720	17720	17720	20
402	20240710	132800	686362080	17720	17720	17720	17720	5
403	20240710	132700	686273480	17720	17720	17720	17720	0
404	20240710	132600	686273480	17720	17720	17720	17720	0
405	20240710	132500	686273480	17720	17720	17720	17720	3
406	20240710	132400	686220320	17720	17700	17720	17700	75
407	20240710	132300	684892740	17720	17700	17720	17700	3
408	20240710	132200	684839620	17720	17720	17720	17720	3
409	20240710	132100	684786460	17720	17720	17720	17720	1
410	20240710	132000	684768740	17720	17720	17720	17720	10
411	20240710	131900	684591540	17720	17720	17720	17720	126
412	20240710	131800	682358820	17720	17720	17720	17720	0
413	20240710	131700	682358820	17720	17700	17720	17680	86
414	20240710	131600	680838240	17720	17720	17720	17700	31
415	20240710	131500	680289400	17700	17690	17700	17690	61
416	20240710	131400	679209800	17690	17690	17690	17690	101
417	20240710	131300	677423110	17700	17700	17700	17700	101
418	20240710	131200	675635410	17690	17690	17690	17690	72
419	20240710	131100	674361730	17700	17700	17700	17700	121
420	20240710	131000	672220030	17700	17700	17700	17700	0
421	20240710	130900	672220030	17700	17700	17700	17700	6
422	20240710	130800	672113830	17700	17700	17700	17700	15
423	20240710	130700	671848330	17700	17700	17700	17700	98
424	20240710	130600	670113730	17700	17700	17700	17700	1
425	20240710	130500	670096030	17700	17700	17700	17700	308
426	20240710	130400	664644430	17690	17670	17690	17670	276
427	20240710	130300	659766470	17690	17690	17690	17690	1
428	20240710	130200	659748780	17690	17690	17690	17690	0
429	20240710	130100	659748780	17690	17690	17690	17690	10
430	20240710	130000	659571880	17690	17690	17690	17690	7
431	20240710	125900	659448050	17690	17690	17690	17690	7
432	20240710	125800	659324220	17650	17650	17650	17650	3
433	20240710	125700	659271270	17690	17690	17690	17690	18
434	20240710	125600	658952850	17690	17690	17690	17690	0
435	20240710	125500	658952850	17690	17610	17690	17600	93
436	20240710	125400	657315150	17700	17700	17700	17700	0
437	20240710	125300	657315150	17700	17600	17700	17600	258
438	20240710	125200	652774150	17600	17630	17700	17600	2446
439	20240710	125100	609706480	17700	17660	17700	17610	1601
440	20240710	125000	581488780	17660	17680	17700	17660	614
441	20240710	124900	570641180	17690	17690	17700	17690	124
442	20240710	124800	568447600	17700	17700	17700	17700	137
443	20240710	124700	566022700	17700	17720	17720	17700	54
444	20240710	124600	565065880	17720	17710	17720	17710	143
445	20240710	124500	562533330	17720	17720	17720	17710	201
446	20240710	124400	558973580	17720	17780	17780	17720	201
447	20240710	124300	555411800	17710	17700	17710	17690	915
448	20240710	124200	539208220	17710	17710	17710	17710	20
449	20240710	124100	538854020	17700	17750	17780	17700	687
450	20240710	124000	526675430	17780	17780	17780	17780	1
451	20240710	123900	526657650	17750	17770	17780	17750	53
452	20240710	123800	525716830	17760	17760	17760	17760	59
453	20240710	123700	524668990	17780	17780	17780	17780	0
454	20240710	123600	524668990	17780	17780	17780	17760	3
455	20240710	123500	524615670	17740	17760	17780	17740	340
456	20240710	123400	518579480	17770	17800	17800	17770	1089
457	20240710	123300	499212630	17790	17790	17790	17790	90
458	20240710	123200	497611530	17790	17800	17850	17790	679
459	20240710	123100	485526380	17850	17850	17850	17850	12
460	20240710	123000	485312180	17850	17800	17850	17800	3191
461	20240710	122900	428512330	17800	17800	17800	17800	6
462	20240710	122800	428405530	17800	17800	17800	17800	111
463	20240710	122700	426429730	17800	17840	17850	17800	723
464	20240710	122600	413550300	17850	17840	17850	17820	655
465	20240710	122500	401874810	17840	17840	17840	17840	0
466	20240710	122400	401874810	17840	17880	17880	17840	916
467	20240710	122300	385521900	17880	17880	17880	17880	60
468	20240710	122200	384449100	17880	17880	17880	17880	6
469	20240710	122100	384341820	17900	17900	17900	17900	0
470	20240710	122000	384341820	17900	17900	17900	17900	0
471	20240710	121900	384341820	17900	17900	17900	17900	0
472	20240710	121800	384341820	17900	17900	17900	17900	0
473	20240710	121700	384341820	17900	17880	17900	17880	99
474	20240710	121600	382571670	17880	17880	17880	17880	2
475	20240710	121500	382535910	17880	17870	17880	17870	101
476	20240710	121400	380731030	17870	17880	17900	17870	79
477	20240710	121300	379319010	17880	17880	17880	17880	81
478	20240710	121200	377870730	17880	17900	17900	17880	204
479	20240710	121100	374223130	17880	17890	17900	17880	41
480	20240710	121000	373489930	17880	17900	17900	17880	1011
481	20240710	120900	355393150	17900	17900	17900	17900	1
482	20240710	120800	355375250	17900	17900	17900	17900	200
483	20240710	120700	351795250	17900	17880	17900	17880	101
484	20240710	120600	349989350	17880	17900	17900	17880	519
485	20240710	120500	340701670	18010	18010	18010	17900	77
486	20240710	120400	339322160	18010	17900	18010	17900	389
487	20240710	120300	332358850	17900	17900	17900	17900	1093
488	20240710	120200	312794150	17900	17900	18030	17900	1075
489	20240710	120100	293550740	17900	18040	18040	17900	653
490	20240710	120000	281854290	17950	18000	18000	17940	1077
491	20240710	115900	262520280	18050	18040	18050	18040	6
492	20240710	115800	262412030	18050	18050	18050	18050	0
493	20240710	115700	262412030	18050	18050	18050	18050	0
494	20240710	115600	262412030	18050	18050	18050	18050	0
495	20240710	115500	262412030	18050	18000	18050	18000	43
496	20240710	115400	261637980	17980	18040	18040	17980	647
497	20240710	115300	249966280	18050	18050	18050	17980	81
498	20240710	115200	248509130	18090	18090	18090	18090	0
499	20240710	115100	248509130	18090	18090	18090	18090	0
500	20240710	115000	248509130	18090	18090	18090	18090	0
501	20240710	114900	248509130	18090	18090	18090	18090	0
502	20240710	114800	248509130	18090	18090	18090	18090	0
503	20240710	114700	248509130	18090	18090	18090	18090	0
504	20240710	114600	248509130	18090	18090	18090	18090	0
505	20240710	114500	248509130	18090	18090	18090	18090	1
506	20240710	114400	248491040	18000	18000	18000	18000	0
507	20240710	114300	248491040	18000	18090	18090	18000	25
508	20240710	114200	248040140	18090	18090	18090	18090	1
509	20240710	114100	248022050	18080	18080	18080	18080	2
510	20240710	114000	247985890	18090	18090	18090	18090	0
511	20240710	113900	247985890	18090	18050	18090	18050	33
512	20240710	113800	247389780	18050	18050	18050	18050	5
513	20240710	113700	247299530	18090	18090	18090	18090	6
514	20240710	113600	247190990	18090	18050	18090	18050	101
515	20240710	113500	245367900	18090	18090	18090	18090	0
516	20240710	113400	245367900	18090	18090	18090	18090	0
517	20240710	113300	245367900	18090	18090	18090	18090	0
518	20240710	113200	245367900	18090	18090	18090	18090	0
519	20240710	113100	245367900	18090	18090	18090	18090	0
520	20240710	113000	245367900	18090	18090	18090	18090	0
521	20240710	112900	245367900	18090	17990	18090	17980	514
522	20240710	112800	236124850	17990	17990	18100	17990	217
523	20240710	112700	232219300	18100	17990	18100	17990	98
524	20240710	112600	230456170	18100	17980	18100	17980	521
525	20240710	112500	221084380	17980	17990	17990	17980	488
526	20240710	112400	212310000	18100	18100	18100	18100	2
527	20240710	112300	212273800	17980	18000	18000	17980	570
528	20240710	112200	202021690	18100	18000	18100	18000	7
529	20240710	112100	201895590	18000	18100	18100	18000	6
530	20240710	112000	201787290	18100	18100	18100	18100	1
531	20240710	111900	201769190	18100	18100	18110	18000	363
532	20240710	111800	195231660	18110	18110	18110	18110	0
533	20240710	111700	195231660	18110	18110	18110	18110	0
534	20240710	111600	195231660	18110	18110	18110	18110	0
535	20240710	111500	195231660	18110	18110	18110	18110	0
536	20240710	111400	195231660	18110	18110	18110	18110	0
537	20240710	111300	195231660	18110	18110	18110	18110	0
538	20240710	111200	195231660	18110	18110	18110	18110	0
539	20240710	111100	195231660	18110	18110	18110	18110	0
540	20240710	111000	195231660	18110	18110	18110	18110	0
541	20240710	110900	195231660	18110	18110	18110	18110	0
542	20240710	110800	195231660	18110	18110	18110	18110	0
543	20240710	110700	195231660	18110	18110	18110	18110	0
544	20240710	110600	195231660	18110	18110	18110	18110	0
545	20240710	110500	195231660	18110	18100	18110	18100	14
546	20240710	110400	194978250	18010	18010	18010	18010	38
547	20240710	110300	194293870	18110	18110	18110	18110	5
548	20240710	110200	194203320	18110	18060	18110	18000	1124
549	20240710	110100	173960910	18110	18110	18110	18110	2
550	20240710	110000	173924690	18110	18110	18110	18110	1
551	20240710	105900	173906580	18150	18150	18150	18150	0
552	20240710	105800	173906580	18150	18120	18150	18120	51
553	20240710	105700	172982430	18160	18160	18160	18160	0
554	20240710	105600	172982430	18160	18160	18160	18160	0
555	20240710	105500	172982430	18160	18160	18160	18160	0
556	20240710	105400	172982430	18160	18160	18160	18160	0
557	20240710	105300	172982430	18160	18160	18160	18160	0
558	20240710	105200	172982430	18160	18160	18160	18160	0
559	20240710	105100	172982430	18160	18140	18160	18140	11
560	20240710	105000	172782870	18120	18120	18120	18120	301
561	20240710	104900	167328750	18020	18160	18170	18020	332
562	20240710	104800	161342130	18170	18070	18170	18050	1139
563	20240710	104700	140773670	18170	18170	18170	18170	0
564	20240710	104600	140773670	18170	18160	18170	18160	21
565	20240710	104500	140392300	18160	18160	18160	18160	1
566	20240710	104400	140374140	18070	18070	18070	18070	0
567	20240710	104300	140374140	18070	18070	18070	18070	0
568	20240710	104200	140374140	18070	18070	18070	18070	0
569	20240710	104100	140374140	18070	18070	18070	18070	66
570	20240710	104000	139181520	18070	18070	18070	18060	526
571	20240710	103900	129680620	18070	18080	18080	18070	834
572	20240710	103800	114607490	18180	18180	18180	18180	0
573	20240710	103700	114607490	18180	18080	18180	18070	429
574	20240710	103600	106851850	18080	18080	18080	18080	170
575	20240710	103500	103778250	18180	18180	18180	18180	0
576	20240710	103400	103778250	18180	18180	18180	18180	0
577	20240710	103300	103778250	18180	18110	18180	18110	2
578	20240710	103200	103741960	18200	18200	18200	18200	0
579	20240710	103100	103741960	18200	18200	18200	18200	0
580	20240710	103000	103741960	18200	18190	18200	18190	24
581	20240710	102900	103305390	18200	18200	18200	18200	0
582	20240710	102800	103305390	18200	18200	18200	18200	0
583	20240710	102700	103305390	18200	18090	18200	18080	328
584	20240710	102600	97370610	18200	18200	18200	18200	1
585	20240710	102500	97352410	18200	18190	18200	18100	152
586	20240710	102400	94588420	18110	18190	18190	18110	3
587	20240710	102300	94534010	18200	18200	18200	18200	0
588	20240710	102200	94534010	18200	18090	18200	18090	79
589	20240710	102100	93104790	18100	18150	18150	18100	101
590	20240710	102000	91276630	18200	18200	18200	18200	0
591	20240710	101900	91276630	18200	18200	18200	18200	1
592	20240710	101800	91258430	18200	18200	18200	18200	0
593	20240710	101700	91258430	18200	18200	18200	18200	1
594	20240710	101600	91240230	18200	18200	18200	18200	0
595	20240710	101500	91240230	18200	18200	18200	18200	0
596	20240710	101400	91240230	18200	18200	18200	18200	0
597	20240710	101300	91240230	18200	18140	18210	18130	6
598	20240710	101200	91131160	18210	18210	18210	18210	0
599	20240710	101100	91131160	18210	18210	18210	18210	2
600	20240710	101000	91094740	18210	18120	18210	18120	92
601	20240710	100900	89427610	18210	18120	18210	18110	137
602	20240710	100800	86945390	18210	18210	18210	18210	0
603	20240710	100700	86945390	18210	18210	18210	18210	0
604	20240710	100600	86945390	18210	18210	18210	18210	0
605	20240710	100500	86945390	18210	18210	18210	18210	0
606	20240710	100400	86945390	18210	18210	18210	18210	5
607	20240710	100300	86854340	18210	18210	18210	18210	4
608	20240710	100200	86781500	18210	18210	18210	18210	0
609	20240710	100100	86781500	18210	18210	18210	18210	1
610	20240710	100000	86763290	18210	18210	18210	18210	4
611	20240710	095900	86690450	18210	18210	18210	18210	0
612	20240710	095800	86690450	18210	18210	18210	18210	1
613	20240710	095700	86672240	18090	18100	18210	18090	940
614	20240710	095600	69663160	18110	18110	18110	18110	121
615	20240710	095500	67471850	18210	18210	18210	18210	0
616	20240710	095400	67471850	18210	18210	18210	18210	3
617	20240710	095300	67417220	18210	18210	18210	18210	0
618	20240710	095200	67417220	18210	18210	18210	18210	1
619	20240710	095100	67399010	18210	18140	18210	18110	171
620	20240710	095000	64300650	18120	18140	18140	18120	388
621	20240710	094900	57266900	18230	18230	18230	18230	0
622	20240710	094800	57266900	18230	18230	18230	18230	0
623	20240710	094700	57266900	18230	18230	18230	18230	0
624	20240710	094600	57266900	18230	18230	18230	18230	5
625	20240710	094500	57175750	18230	18150	18230	18140	227
626	20240710	094400	53056880	18240	18240	18240	18240	0
627	20240710	094300	53056880	18240	18240	18240	18240	0
628	20240710	094200	53056880	18240	18240	18240	18240	1
629	20240710	094100	53038640	18250	18250	18250	18250	0
630	20240710	094000	53038640	18250	18250	18250	18250	0
631	20240710	093900	53038640	18250	18250	18250	18250	0
632	20240710	093800	53038640	18250	18250	18250	18250	0
633	20240710	093700	53038640	18250	18250	18250	18250	0
634	20240710	093600	53038640	18250	18250	18250	18250	0
635	20240710	093500	53038640	18250	18250	18250	18250	0
636	20240710	093400	53038640	18250	18250	18250	18250	0
637	20240710	093300	53038640	18250	18250	18250	18250	0
638	20240710	093200	53038640	18250	18250	18250	18250	5
639	20240710	093100	52947390	18250	18250	18250	18250	1
640	20240710	093000	52929140	18270	18270	18270	18270	0
641	20240710	092900	52929140	18270	18270	18270	18270	0
642	20240710	092800	52929140	18270	18270	18270	18270	0
643	20240710	092700	52929140	18270	18270	18270	18270	0
644	20240710	092600	52929140	18270	18270	18270	18270	0
645	20240710	092500	52929140	18270	18260	18270	18250	52
646	20240710	092400	51979700	18270	18240	18270	18240	90
647	20240710	092300	50337090	18240	18240	18240	18240	20
648	20240710	092200	49972290	18260	18180	18270	18070	195
649	20240710	092100	46438160	18060	18070	18070	18060	277
650	20240710	092000	41435520	18180	18100	18180	18070	112
651	20240710	091900	39411190	18100	18110	18110	18100	116
652	20240710	091800	37310560	18220	18220	18220	18220	1
653	20240710	091700	37292340	18110	18270	18280	18110	766
654	20240710	091600	23409520	18280	18150	18280	18150	75
655	20240710	091500	22046450	18150	18180	18180	18150	31
656	20240710	091400	21483450	18300	18300	18300	18170	66
657	20240710	091300	20277720	18180	18180	18180	18180	4
658	20240710	091200	20205000	18300	18290	18300	18290	10
659	20240710	091100	20022080	18300	18280	18300	18280	23
660	20240710	091000	19601480	18280	18320	18320	18190	31
661	20240710	090900	19035550	18330	18330	18330	18330	0
662	20240710	090800	19035550	18330	18330	18330	18330	0
663	20240710	090700	19035550	18330	18190	18330	18180	18
664	20240710	090600	18707110	18330	18330	18330	18180	155
665	20240710	090500	15885840	18180	18180	18180	18180	79
666	20240710	090400	14449620	18340	18340	18340	18340	0
667	20240710	090300	14449620	18340	18340	18340	18170	111
668	20240710	090200	12429810	18210	18270	18370	18200	535
669	20240710	090100	2665570	18370	18380	18380	18370	27
670	20240710	090000	2169470	18390	18390	18390	18300	118