KissMeData/032500/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191700	962938400	12680	12680	12680	12680	1200
3	20240709	191600	962938400	12680	12680	12680	12680	0
4	20240709	191500	962938400	12680	12680	12680	12680	0
5	20240709	191400	962938400	12680	12680	12680	12680	0
6	20240709	191300	962938400	12680	12680	12680	12680	0
7	20240709	191200	962938400	12680	12680	12680	12680	0
8	20240709	191100	962938400	12680	12680	12680	12680	0
9	20240709	191000	962938400	12680	12680	12680	12680	0
10	20240709	190900	962938400	12680	12680	12680	12680	0
11	20240709	190800	962938400	12680	12680	12680	12680	0
12	20240709	190700	962938400	12680	12680	12680	12680	0
13	20240709	190600	962938400	12680	12680	12680	12680	0
14	20240709	190500	962938400	12680	12680	12680	12680	0
15	20240709	190400	962938400	12680	12680	12680	12680	0
16	20240709	190300	962938400	12680	12680	12680	12680	0
17	20240709	190200	962938400	12680	12680	12680	12680	0
18	20240709	190100	962938400	12680	12680	12680	12680	0
19	20240709	190000	962938400	12680	12680	12680	12680	0
20	20240709	185900	962938400	12680	12680	12680	12680	0
21	20240709	185800	962938400	12680	12680	12680	12680	0
22	20240709	185700	962938400	12680	12680	12680	12680	0
23	20240709	185600	962938400	12680	12680	12680	12680	0
24	20240709	185500	962938400	12680	12680	12680	12680	0
25	20240709	185400	962938400	12680	12680	12680	12680	0
26	20240709	185300	962938400	12680	12680	12680	12680	0
27	20240709	185200	962938400	12680	12680	12680	12680	0
28	20240709	185100	962938400	12680	12680	12680	12680	0
29	20240709	185000	962938400	12680	12680	12680	12680	0
30	20240709	184900	962938400	12680	12680	12680	12680	0
31	20240709	184800	962938400	12680	12680	12680	12680	0
32	20240709	184700	962938400	12680	12680	12680	12680	1200
33	20240709	184600	962938400	12680	12680	12680	12680	0
34	20240709	184500	962938400	12680	12680	12680	12680	0
35	20240709	184400	962938400	12680	12680	12680	12680	0
36	20240709	184300	962938400	12680	12680	12680	12680	0
37	20240709	184200	962938400	12680	12680	12680	12680	0
38	20240709	184100	962938400	12680	12680	12680	12680	0
39	20240709	184000	962938400	12680	12680	12680	12680	0
40	20240709	183900	962938400	12680	12680	12680	12680	0
41	20240709	183800	962938400	12680	12680	12680	12680	0
42	20240709	183700	962938400	12680	12680	12680	12680	0
43	20240709	183600	962938400	12680	12680	12680	12680	0
44	20240709	183500	962938400	12680	12680	12680	12680	0
45	20240709	183400	962938400	12680	12680	12680	12680	0
46	20240709	183300	962938400	12680	12680	12680	12680	0
47	20240709	183200	962938400	12680	12680	12680	12680	0
48	20240709	183100	962938400	12680	12680	12680	12680	0
49	20240709	183000	962938400	12680	12680	12680	12680	0
50	20240709	182900	962938400	12680	12680	12680	12680	0
51	20240709	182800	962938400	12680	12680	12680	12680	0
52	20240709	182700	962938400	12680	12680	12680	12680	0
53	20240709	182600	962938400	12680	12680	12680	12680	0
54	20240709	182500	962938400	12680	12680	12680	12680	0
55	20240709	182400	962938400	12680	12680	12680	12680	0
56	20240709	182300	962938400	12680	12680	12680	12680	0
57	20240709	182200	962938400	12680	12680	12680	12680	0
58	20240709	182100	962938400	12680	12680	12680	12680	0
59	20240709	182000	962938400	12680	12680	12680	12680	0
60	20240709	181900	962938400	12680	12680	12680	12680	0
61	20240709	181800	962938400	12680	12680	12680	12680	0
62	20240709	181700	962938400	12680	12680	12680	12680	1200
63	20240709	181600	962938400	12680	12680	12680	12680	0
64	20240709	181500	962938400	12680	12680	12680	12680	0
65	20240709	181400	962938400	12680	12680	12680	12680	0
66	20240709	181300	962938400	12680	12680	12680	12680	0
67	20240709	181200	962938400	12680	12680	12680	12680	0
68	20240709	181100	962938400	12680	12680	12680	12680	0
69	20240709	181000	962938400	12680	12680	12680	12680	0
70	20240709	180900	962938400	12680	12680	12680	12680	0
71	20240709	180800	962938400	12680	12680	12680	12680	0
72	20240709	180700	962938400	12680	12680	12680	12680	0
73	20240709	180600	962938400	12680	12680	12680	12680	0
74	20240709	180500	962938400	12680	12680	12680	12680	0
75	20240709	180400	962938400	12680	12680	12680	12680	0
76	20240709	180300	962938400	12680	12680	12680	12680	0
77	20240709	180200	962938400	12680	12680	12680	12680	0
78	20240709	180100	962938400	12680	12680	12680	12680	0
79	20240709	180000	962938400	12680	12680	12680	12680	0
80	20240709	175900	962938400	12680	12680	12680	12680	0
81	20240709	175800	962938400	12680	12680	12680	12680	0
82	20240709	175700	962938400	12680	12680	12680	12680	0
83	20240709	175600	962938400	12680	12680	12680	12680	0
84	20240709	175500	962938400	12680	12680	12680	12680	0
85	20240709	175400	962938400	12680	12680	12680	12680	0
86	20240709	175300	962938400	12680	12680	12680	12680	0
87	20240709	175200	962938400	12680	12680	12680	12680	0
88	20240709	175100	962938400	12680	12680	12680	12680	0
89	20240709	175000	962938400	12680	12680	12680	12680	0
90	20240709	174900	962938400	12680	12680	12680	12680	0
91	20240709	174800	962938400	12680	12680	12680	12680	0
92	20240709	174700	962938400	12680	12680	12680	12680	1200
93	20240709	174600	962938400	12680	12680	12680	12680	0
94	20240709	174500	962938400	12680	12680	12680	12680	0
95	20240709	174400	962938400	12680	12680	12680	12680	0
96	20240709	174300	962938400	12680	12680	12680	12680	0
97	20240709	174200	962938400	12680	12680	12680	12680	0
98	20240709	174100	962938400	12680	12680	12680	12680	0
99	20240709	174000	962938400	12680	12680	12680	12680	0
100	20240709	173900	962938400	12680	12680	12680	12680	0
101	20240709	173800	962938400	12680	12680	12680	12680	0
102	20240709	173700	962938400	12680	12680	12680	12680	0
103	20240709	173600	962938400	12680	12680	12680	12680	0
104	20240709	173500	962938400	12680	12680	12680	12680	0
105	20240709	173400	962938400	12680	12680	12680	12680	0
106	20240709	173300	962938400	12680	12680	12680	12680	0
107	20240709	173200	962938400	12680	12680	12680	12680	0
108	20240709	173100	962938400	12680	12680	12680	12680	0
109	20240709	173000	962938400	12680	12680	12680	12680	0
110	20240709	172900	962938400	12680	12680	12680	12680	0
111	20240709	172800	962938400	12680	12680	12680	12680	0
112	20240709	172700	962938400	12680	12680	12680	12680	0
113	20240709	172600	962938400	12680	12680	12680	12680	0
114	20240709	172500	962938400	12680	12680	12680	12680	0
115	20240709	172400	962938400	12680	12680	12680	12680	0
116	20240709	172300	962938400	12680	12680	12680	12680	0
117	20240709	172200	962938400	12680	12680	12680	12680	0
118	20240709	172100	962938400	12680	12680	12680	12680	0
119	20240709	172000	962938400	12680	12680	12680	12680	0
120	20240709	171900	962938400	12680	12680	12680	12680	0
121	20240709	171800	962938400	12680	12680	12680	12680	0
122	20240709	171700	962938400	12680	12680	12680	12680	1200
123	20240709	171600	962938400	12680	12680	12680	12680	0
124	20240709	171500	962938400	12680	12680	12680	12680	0
125	20240709	171400	962938400	12680	12680	12680	12680	0
126	20240709	171300	962938400	12680	12680	12680	12680	0
127	20240709	171200	962938400	12680	12680	12680	12680	0
128	20240709	171100	962938400	12680	12680	12680	12680	0
129	20240709	171000	962938400	12680	12680	12680	12680	0
130	20240709	170900	962938400	12680	12680	12680	12680	0
131	20240709	170800	962938400	12680	12680	12680	12680	0
132	20240709	170700	962938400	12680	12680	12680	12680	0
133	20240709	170600	962938400	12680	12680	12680	12680	0
134	20240709	170500	962938400	12680	12680	12680	12680	0
135	20240709	170400	962938400	12680	12680	12680	12680	0
136	20240709	170300	962938400	12680	12680	12680	12680	0
137	20240709	170200	962938400	12680	12680	12680	12680	0
138	20240709	170100	962938400	12680	12680	12680	12680	0
139	20240709	170000	962938400	12680	12680	12680	12680	0
140	20240709	165900	962938400	12680	12680	12680	12680	0
141	20240709	165800	962938400	12680	12680	12680	12680	0
142	20240709	165700	962938400	12680	12680	12680	12680	0
143	20240709	165600	962938400	12680	12680	12680	12680	0
144	20240709	165500	962938400	12680	12680	12680	12680	0
145	20240709	165400	962938400	12680	12680	12680	12680	0
146	20240709	165300	962938400	12680	12680	12680	12680	0
147	20240709	165200	962938400	12680	12680	12680	12680	0
148	20240709	165100	962938400	12680	12680	12680	12680	0
149	20240709	165000	962938400	12680	12680	12680	12680	0
150	20240709	164900	962938400	12680	12680	12680	12680	0
151	20240709	164800	962938400	12680	12680	12680	12680	0
152	20240709	164700	962938400	12680	12680	12680	12680	1200
153	20240709	164600	962938400	12680	12680	12680	12680	0
154	20240709	164500	962938400	12680	12680	12680	12680	0
155	20240709	164400	962938400	12680	12680	12680	12680	0
156	20240709	164300	962938400	12680	12680	12680	12680	0
157	20240709	164200	962938400	12680	12680	12680	12680	0
158	20240709	164100	962938400	12680	12680	12680	12680	0
159	20240709	164000	962938400	12680	12680	12680	12680	0
160	20240709	163900	962938400	12680	12680	12680	12680	0
161	20240709	163800	962938400	12680	12680	12680	12680	0
162	20240709	163700	962938400	12680	12680	12680	12680	0
163	20240709	163600	962938400	12680	12680	12680	12680	0
164	20240709	163500	962938400	12680	12680	12680	12680	0
165	20240709	163400	962938400	12680	12680	12680	12680	0
166	20240709	163300	962938400	12680	12680	12680	12680	0
167	20240709	163200	962938400	12680	12680	12680	12680	0
168	20240709	163100	962938400	12680	12680	12680	12680	0
169	20240709	163000	962938400	12680	12680	12680	12680	0
170	20240709	162900	962938400	12680	12680	12680	12680	0
171	20240709	162800	962938400	12680	12680	12680	12680	0
172	20240709	162700	962938400	12680	12680	12680	12680	0
173	20240709	162600	962938400	12680	12680	12680	12680	0
174	20240709	162500	962938400	12680	12680	12680	12680	0
175	20240709	162400	962938400	12680	12680	12680	12680	0
176	20240709	162300	962938400	12680	12680	12680	12680	0
177	20240709	162200	962938400	12680	12680	12680	12680	0
178	20240709	162100	962938400	12680	12680	12680	12680	0
179	20240709	162000	962938400	12680	12680	12680	12680	0
180	20240709	161900	962938400	12680	12680	12680	12680	0
181	20240709	161800	962938400	12680	12680	12680	12680	0
182	20240709	161700	962938400	12680	12680	12680	12680	1200
183	20240709	161600	962938400	12680	12680	12680	12680	0
184	20240709	161500	962938400	12680	12680	12680	12680	0
185	20240709	161400	962938400	12680	12680	12680	12680	0
186	20240709	161300	962938400	12680	12680	12680	12680	0
187	20240709	161200	962938400	12680	12680	12680	12680	0
188	20240709	161100	962938400	12680	12680	12680	12680	0
189	20240709	161000	962938400	12680	12680	12680	12680	0
190	20240709	160900	962938400	12680	12680	12680	12680	0
191	20240709	160800	962938400	12680	12680	12680	12680	0
192	20240709	160700	962938400	12680	12680	12680	12680	0
193	20240709	160600	962938400	12680	12680	12680	12680	0
194	20240709	160500	962938400	12680	12680	12680	12680	0
195	20240709	160400	962938400	12680	12680	12680	12680	0
196	20240709	160300	962938400	12680	12680	12680	12680	0
197	20240709	160200	962938400	12680	12680	12680	12680	0
198	20240709	160100	962938400	12680	12680	12680	12680	0
199	20240709	160000	962938400	12680	12680	12680	12680	0
200	20240709	155900	962938400	12680	12680	12680	12680	0
201	20240709	155800	962938400	12680	12680	12680	12680	0
202	20240709	155700	962938400	12680	12680	12680	12680	0
203	20240709	155600	962938400	12680	12680	12680	12680	0
204	20240709	155500	962938400	12680	12680	12680	12680	0
205	20240709	155400	962938400	12680	12680	12680	12680	0
206	20240709	155300	962938400	12680	12680	12680	12680	0
207	20240709	155200	962938400	12680	12680	12680	12680	0
208	20240709	155100	962938400	12680	12680	12680	12680	0
209	20240709	155000	962938400	12680	12680	12680	12680	0
210	20240709	154900	962938400	12680	12680	12680	12680	0
211	20240709	154800	962938400	12680	12680	12680	12680	0
212	20240709	154700	962938400	12680	12680	12680	12680	1200
213	20240709	154600	962938400	12680	12680	12680	12680	0
214	20240709	154500	962938400	12680	12680	12680	12680	0
215	20240709	154400	962938400	12680	12680	12680	12680	0
216	20240709	154300	962938400	12680	12680	12680	12680	0
217	20240709	154200	962938400	12680	12680	12680	12680	0
218	20240709	154100	962938400	12680	12680	12680	12680	0
219	20240709	154000	962938400	12680	12680	12680	12680	0
220	20240709	153900	962938400	12680	12680	12680	12680	0
221	20240709	153800	962938400	12680	12680	12680	12680	0
222	20240709	153700	962938400	12680	12680	12680	12680	0
223	20240709	153600	962938400	12680	12680	12680	12680	0
224	20240709	153500	962938400	12680	12680	12680	12680	0
225	20240709	153400	962938400	12680	12680	12680	12680	0
226	20240709	153300	962938400	12680	12680	12680	12680	0
227	20240709	153200	962938400	12680	12680	12680	12680	0
228	20240709	153100	962938400	12680	12680	12680	12680	0
229	20240709	153000	962938400	12680	12680	12680	12680	1200
230	20240709	152900	947722400	12630	12630	12630	12630	0
231	20240709	152800	947722400	12630	12630	12630	12630	0
232	20240709	152700	947722400	12630	12630	12630	12630	0
233	20240709	152600	947722400	12630	12630	12630	12630	0
234	20240709	152500	947722400	12630	12630	12630	12630	0
235	20240709	152400	947722400	12630	12630	12630	12630	0
236	20240709	152300	947722400	12630	12630	12630	12630	0
237	20240709	152200	947722400	12630	12630	12630	12630	0
238	20240709	152100	947722400	12630	12630	12630	12630	0
239	20240709	152000	947722400	12630	12630	12630	12630	0
240	20240709	151900	947722400	12630	12650	12650	12630	138
241	20240709	151800	945979420	12630	12650	12650	12630	101
242	20240709	151700	944703750	12650	12630	12650	12630	101
243	20240709	151600	943428100	12640	12640	12640	12640	65
244	20240709	151500	942606500	12640	12640	12640	12640	341
245	20240709	151400	938296260	12640	12650	12650	12640	832
246	20240709	151300	927776900	12660	12660	12660	12660	0
247	20240709	151200	927776900	12660	12660	12660	12660	11
248	20240709	151100	927637640	12650	12650	12650	12650	220
249	20240709	151000	924854640	12650	12640	12650	12640	86
250	20240709	150900	923767400	12650	12640	12650	12640	404
251	20240709	150800	918660810	12640	12650	12650	12640	541
252	20240709	150700	911818960	12660	12660	12660	12660	100
253	20240709	150600	910552960	12650	12650	12650	12650	37
254	20240709	150500	910084910	12650	12650	12650	12650	204
255	20240709	150400	907504310	12650	12650	12650	12650	10
256	20240709	150300	907377810	12640	12640	12640	12640	0
257	20240709	150200	907377810	12640	12640	12640	12640	95
258	20240709	150100	906177010	12640	12640	12640	12640	40
259	20240709	150000	905671410	12650	12650	12650	12650	12
260	20240709	145900	905519610	12640	12640	12640	12640	17
261	20240709	145800	905304730	12640	12640	12640	12640	7
262	20240709	145700	905216250	12630	12630	12630	12630	80
263	20240709	145600	904205850	12640	12640	12640	12640	9
264	20240709	145500	904092090	12640	12640	12640	12640	8
265	20240709	145400	903990970	12640	12640	12640	12640	1
266	20240709	145300	903978330	12640	12630	12640	12630	8
267	20240709	145200	903877220	12640	12640	12640	12640	2
268	20240709	145100	903851940	12640	12630	12640	12630	12
269	20240709	145000	903700300	12640	12650	12650	12640	571
270	20240709	144900	896477790	12640	12640	12640	12640	50
271	20240709	144800	895845790	12650	12650	12650	12650	43
272	20240709	144700	895301840	12650	12650	12650	12650	0
273	20240709	144600	895301840	12650	12650	12650	12650	7
274	20240709	144500	895213290	12650	12650	12650	12650	58
275	20240709	144400	894479590	12640	12640	12640	12640	0
276	20240709	144300	894479590	12640	12650	12650	12640	8
277	20240709	144200	894378400	12650	12650	12650	12650	0
278	20240709	144100	894378400	12650	12650	12650	12650	9
279	20240709	144000	894264550	12650	12650	12650	12650	61
280	20240709	143900	893492900	12650	12650	12650	12650	1
281	20240709	143800	893480250	12650	12650	12650	12650	277
282	20240709	143700	889976200	12640	12630	12640	12630	111
283	20240709	143600	888573170	12640	12640	12640	12640	7
284	20240709	143500	888484690	12630	12630	12630	12630	123
285	20240709	143400	886931200	12640	12640	12640	12640	0
286	20240709	143300	886931200	12640	12630	12640	12630	8
287	20240709	143200	886830090	12630	12640	12640	12630	216
288	20240709	143100	884100010	12640	12640	12640	12640	8
289	20240709	143000	883998890	12630	12640	12640	12630	9
290	20240709	142900	883885140	12630	12630	12630	12620	162
291	20240709	142800	881839170	12630	12630	12630	12630	27
292	20240709	142700	881498160	12630	12630	12630	12630	1
293	20240709	142600	881485530	12620	12620	12630	12620	68
294	20240709	142500	880627290	12630	12630	12630	12630	8
295	20240709	142400	880526250	12620	12620	12620	12620	1
296	20240709	142300	880513630	12610	12610	12610	12600	217
297	20240709	142200	877777360	12600	12610	12610	12600	500
298	20240709	142100	871476400	12620	12620	12620	12620	7
299	20240709	142000	871388060	12620	12630	12630	12620	90
300	20240709	141900	870252170	12630	12630	12630	12630	50
301	20240709	141800	869620670	12630	12630	12630	12630	7
302	20240709	141700	869532260	12620	12620	12620	12620	9
303	20240709	141600	869418680	12620	12610	12620	12610	174
304	20240709	141500	867224130	12630	12630	12630	12630	8
305	20240709	141400	867123090	12630	12640	12640	12620	588
306	20240709	141300	859697070	12650	12650	12650	12650	9
307	20240709	141200	859583220	12630	12630	12630	12630	0
308	20240709	141100	859583220	12630	12650	12650	12630	138
309	20240709	141000	857839360	12650	12650	12650	12650	11
310	20240709	140900	857700210	12650	12650	12650	12650	0
311	20240709	140800	857700210	12650	12650	12650	12650	7
312	20240709	140700	857611660	12640	12640	12640	12640	0
313	20240709	140600	857611660	12640	12630	12640	12630	126
314	20240709	140500	856020230	12640	12640	12640	12640	95
315	20240709	140400	854819430	12630	12630	12630	12630	1
316	20240709	140300	854806800	12640	12630	12640	12630	73
317	20240709	140200	853884730	12630	12630	12630	12630	22
318	20240709	140100	853606870	12630	12630	12630	12620	58
319	20240709	140000	852874340	12630	12640	12640	12630	19
320	20240709	135900	852634290	12640	12640	12640	12640	0
321	20240709	135800	852634290	12640	12640	12640	12640	7
322	20240709	135700	852545810	12630	12640	12640	12630	34
323	20240709	135600	852116240	12640	12640	12640	12640	8
324	20240709	135500	852015120	12630	12630	12630	12630	2
325	20240709	135400	851989860	12610	12620	12620	12610	10
326	20240709	135300	851863740	12620	12630	12630	12620	135
327	20240709	135200	850159810	12630	12620	12630	12620	289
328	20240709	135100	846512620	12620	12620	12620	12620	21
329	20240709	135000	846247600	12610	12620	12620	12610	31
330	20240709	134900	845856390	12610	12610	12610	12610	0
331	20240709	134800	845856390	12610	12600	12610	12600	251
332	20240709	134700	842692900	12600	12600	12600	12600	71
333	20240709	134600	841798300	12590	12600	12600	12590	29
334	20240709	134500	841432950	12600	12610	12610	12600	19
335	20240709	134400	841193470	12600	12600	12600	12600	0
336	20240709	134300	841193470	12600	12600	12600	12590	63
337	20240709	134200	840399680	12600	12590	12600	12580	11
338	20240709	134100	840261120	12580	12600	12610	12580	62
339	20240709	134000	839480560	12600	12610	12610	12600	20
340	20240709	133900	839228520	12600	12590	12600	12590	33
341	20240709	133800	838812730	12580	12580	12580	12580	319
342	20240709	133700	834799710	12580	12580	12580	12580	29
343	20240709	133600	834434890	12580	12580	12580	12580	30
344	20240709	133500	834057490	12580	12580	12580	12580	8
345	20240709	133400	833956850	12570	12570	12600	12570	362
346	20240709	133300	829403520	12580	12610	12610	12560	5276
347	20240709	133200	762930450	12610	12620	12620	12610	585
348	20240709	133100	755553520	12620	12620	12620	12620	0
349	20240709	133000	755553520	12620	12620	12620	12620	7
350	20240709	132900	755465180	12620	12620	12620	12620	196
351	20240709	132800	752991660	12620	12620	12620	12620	20
352	20240709	132700	752739260	12610	12620	12620	12610	120
353	20240709	132600	751224960	12620	12610	12620	12610	81
354	20240709	132500	750202750	12620	12620	12620	12620	13
355	20240709	132400	750038690	12620	12620	12620	12610	203
356	20240709	132300	747476930	12620	12630	12630	12620	128
357	20240709	132200	745861390	12630	12640	12640	12630	200
358	20240709	132100	743335310	12630	12650	12650	12630	2279
359	20240709	132000	714511360	12660	12660	12660	12660	37
360	20240709	131900	714042940	12660	12660	12660	12660	1
361	20240709	131800	714030280	12650	12660	12660	12650	41
362	20240709	131700	713511520	12660	12650	12660	12650	14
363	20240709	131600	713334350	12660	12660	12660	12660	0
364	20240709	131500	713334350	12660	12660	12660	12660	10
365	20240709	131400	713207750	12660	12660	12660	12660	3
366	20240709	131300	713169770	12660	12660	12660	12660	27
367	20240709	131200	712827950	12660	12670	12670	12660	100
368	20240709	131100	711561860	12670	12680	12680	12670	216
369	20240709	131000	708825120	12680	12680	12680	12680	7
370	20240709	130900	708736360	12670	12670	12670	12670	200
371	20240709	130800	706202360	12680	12680	12680	12680	8
372	20240709	130700	706100920	12680	12680	12680	12680	7
373	20240709	130600	706012160	12680	12680	12680	12680	0
374	20240709	130500	706012160	12680	12680	12680	12680	8
375	20240709	130400	705910720	12680	12680	12680	12680	3
376	20240709	130300	705872680	12670	12670	12670	12670	40
377	20240709	130200	705365880	12670	12670	12670	12670	31
378	20240709	130100	704973110	12660	12660	12660	12660	51
379	20240709	130000	704327450	12660	12660	12660	12660	57
380	20240709	125900	703605830	12650	12660	12660	12650	134
381	20240709	125800	701910630	12660	12680	12680	12660	5235
382	20240709	125700	635635420	12680	12680	12690	12680	28
383	20240709	125600	635280310	12670	12670	12670	12670	2
384	20240709	125500	635254970	12670	12670	12670	12670	9
385	20240709	125400	635140940	12670	12670	12670	12670	20
386	20240709	125300	634887540	12670	12670	12670	12670	7
387	20240709	125200	634798850	12650	12650	12650	12650	0
388	20240709	125100	634798850	12650	12670	12670	12650	193
389	20240709	125000	632355720	12660	12670	12670	12660	117
390	20240709	124900	630873430	12670	12670	12670	12670	18
391	20240709	124800	630645370	12670	12670	12670	12670	30
392	20240709	124700	630265270	12670	12670	12670	12670	8
393	20240709	124600	630163910	12670	12670	12670	12670	54
394	20240709	124500	629479730	12670	12670	12670	12670	10
395	20240709	124400	629353030	12670	12670	12670	12670	8
396	20240709	124300	629251670	12670	12670	12670	12670	0
397	20240709	124200	629251670	12670	12670	12670	12670	12
398	20240709	124100	629099630	12680	12670	12680	12670	3
399	20240709	124000	629061600	12660	12660	12660	12660	2
400	20240709	123900	629036280	12660	12650	12660	12650	405
401	20240709	123800	623912550	12650	12650	12650	12650	20
402	20240709	123700	623659550	12650	12650	12650	12650	10
403	20240709	123600	623533050	12650	12650	12650	12650	0
404	20240709	123500	623533050	12650	12650	12650	12650	7
405	20240709	123400	623444500	12650	12650	12650	12650	8
406	20240709	123300	623343300	12640	12640	12640	12640	0
407	20240709	123200	623343300	12640	12650	12650	12640	150
408	20240709	123100	621447220	12650	12650	12650	12650	3
409	20240709	123000	621409270	12650	12650	12650	12650	8
410	20240709	122900	621308070	12650	12650	12650	12650	7
411	20240709	122800	621219520	12650	12650	12650	12650	39
412	20240709	122700	620726170	12660	12660	12660	12660	8
413	20240709	122600	620624890	12660	12660	12660	12660	70
414	20240709	122500	619738690	12660	12660	12660	12660	184
415	20240709	122400	617409250	12660	12670	12670	12660	26
416	20240709	122300	617079840	12670	12670	12670	12670	7
417	20240709	122200	616991150	12660	12660	12660	12660	0
418	20240709	122100	616991150	12660	12660	12660	12660	0
419	20240709	122000	616991150	12660	12660	12670	12660	11
420	20240709	121900	616851820	12640	12660	12660	12640	62
421	20240709	121800	616067200	12650	12670	12670	12650	167
422	20240709	121700	613953740	12680	12700	12700	12680	57
423	20240709	121600	613230510	12700	12700	12700	12700	0
424	20240709	121500	613230510	12700	12690	12700	12690	10
425	20240709	121400	613103530	12700	12700	12700	12700	8
426	20240709	121300	613001930	12700	12700	12700	12700	0
427	20240709	121200	613001930	12700	12700	12700	12700	7
428	20240709	121100	612913030	12700	12700	12700	12700	0
429	20240709	121000	612913030	12700	12700	12700	12700	12
430	20240709	120900	612760630	12700	12700	12700	12700	11
431	20240709	120800	612620930	12700	12700	12700	12700	0
432	20240709	120700	612620930	12700	12690	12700	12690	9
433	20240709	120600	612506640	12690	12690	12690	12690	42
434	20240709	120500	611973660	12700	12690	12700	12690	491
435	20240709	120400	605739840	12690	12690	12690	12690	18
436	20240709	120300	605511420	12690	12690	12690	12690	0
437	20240709	120200	605511420	12690	12670	12700	12670	58
438	20240709	120100	604775450	12700	12650	12700	12650	55
439	20240709	120000	604077990	12650	12650	12650	12650	8
440	20240709	115900	603976790	12640	12650	12650	12640	47
441	20240709	115800	603382640	12650	12650	12650	12650	0
442	20240709	115700	603382640	12650	12650	12650	12650	8
443	20240709	115600	603281440	12650	12640	12650	12640	2
444	20240709	115500	603256150	12650	12640	12650	12640	18
445	20240709	115400	603028560	12650	12650	12650	12650	18
446	20240709	115300	602800860	12650	12650	12650	12650	1
447	20240709	115200	602788210	12650	12650	12650	12650	7
448	20240709	115100	602699660	12650	12650	12650	12650	1
449	20240709	115000	602687010	12650	12650	12650	12650	48
450	20240709	114900	602079810	12650	12650	12650	12650	7
451	20240709	114800	601991260	12650	12650	12650	12650	0
452	20240709	114700	601991260	12650	12640	12650	12640	70
453	20240709	114600	601105880	12640	12650	12650	12640	142
454	20240709	114500	599310000	12650	12660	12660	12650	30
455	20240709	114400	598930400	12660	12660	12660	12660	0
456	20240709	114300	598930400	12660	12660	12660	12660	35
457	20240709	114200	598487300	12650	12650	12650	12650	0
458	20240709	114100	598487300	12650	12650	12650	12650	7
459	20240709	114000	598398750	12640	12640	12640	12640	1
460	20240709	113900	598386110	12650	12650	12650	12650	8
461	20240709	113800	598284910	12640	12640	12640	12640	0
462	20240709	113700	598284910	12640	12640	12640	12640	78
463	20240709	113600	597298990	12640	12640	12640	12640	90
464	20240709	113500	596161390	12640	12640	12640	12640	0
465	20240709	113400	596161390	12640	12640	12640	12640	7
466	20240709	113300	596072910	12630	12630	12630	12630	0
467	20240709	113200	596072910	12630	12650	12650	12630	309
468	20240709	113100	592165880	12650	12680	12680	12650	13
469	20240709	113000	592001160	12680	12670	12680	12660	12
470	20240709	112900	591849200	12680	12680	12680	12680	9
471	20240709	112800	591735080	12680	12680	12680	12680	0
472	20240709	112700	591735080	12680	12680	12680	12680	9
473	20240709	112600	591620960	12680	12680	12680	12680	109
474	20240709	112500	590238840	12670	12670	12670	12670	1
475	20240709	112400	590226170	12690	12660	12690	12660	103
476	20240709	112300	588920270	12670	12640	12670	12640	5
477	20240709	112200	588857000	12640	12630	12640	12630	10
478	20240709	112100	588730620	12630	12630	12630	12630	12
479	20240709	112000	588579060	12630	12630	12630	12630	171
480	20240709	111900	586419330	12640	12640	12640	12640	8
481	20240709	111800	586318210	12640	12640	12640	12640	2
482	20240709	111700	586292930	12640	12640	12640	12640	7
483	20240709	111600	586204450	12650	12660	12660	12640	344
484	20240709	111500	581853790	12660	12660	12660	12660	4
485	20240709	111400	581803150	12660	12650	12670	12650	13
486	20240709	111300	581638570	12640	12630	12640	12630	5
487	20240709	111200	581575410	12630	12630	12630	12630	23
488	20240709	111100	581284920	12620	12610	12620	12610	324
489	20240709	111000	577198120	12610	12600	12610	12600	105
490	20240709	110900	575874120	12600	12610	12610	12600	29
491	20240709	110800	575508640	12600	12610	12610	12600	317
492	20240709	110700	571514340	12610	12610	12610	12600	24
493	20240709	110600	571211720	12610	12620	12620	12610	286
494	20240709	110500	567605170	12620	12620	12620	12620	1
495	20240709	110400	567592550	12620	12610	12620	12610	232
496	20240709	110300	564666960	12610	12620	12620	12610	26
497	20240709	110200	564339090	12620	12620	12620	12620	11
498	20240709	110100	564200270	12620	12630	12630	12620	520
499	20240709	110000	557636270	12630	12630	12630	12630	0
500	20240709	105900	557636270	12630	12630	12630	12630	18
501	20240709	105800	557408930	12620	12620	12620	12620	6
502	20240709	105700	557333210	12620	12620	12620	12610	53
503	20240709	105600	556664450	12620	12620	12630	12620	110
504	20240709	105500	555276140	12620	12610	12620	12610	102
505	20240709	105400	553988910	12610	12620	12620	12610	35
506	20240709	105300	553547460	12620	12620	12620	12620	25
507	20240709	105200	553231960	12620	12620	12620	12610	98
508	20240709	105100	551996040	12620	12610	12620	12610	13
509	20240709	105000	551832030	12610	12610	12620	12610	351
510	20240709	104900	547405620	12620	12620	12620	12620	30
511	20240709	104800	547027020	12620	12620	12620	12620	31
512	20240709	104700	546635800	12620	12620	12620	12610	23
513	20240709	104600	546345560	12620	12630	12630	12620	1179
514	20240709	104500	531466440	12630	12630	12630	12630	2
515	20240709	104400	531441180	12630	12620	12630	12620	311
516	20240709	104300	527514600	12630	12630	12630	12620	375
517	20240709	104200	522780860	12630	12650	12650	12630	2607
518	20240709	104100	489814140	12660	12660	12660	12650	68
519	20240709	104000	488953420	12650	12660	12660	12650	41
520	20240709	103900	488434570	12660	12650	12660	12650	131
521	20240709	103800	486776510	12650	12650	12650	12650	1
522	20240709	103700	486763860	12660	12660	12660	12660	8
523	20240709	103600	486662580	12660	12670	12670	12660	873
524	20240709	103500	475610330	12660	12660	12660	12660	0
525	20240709	103400	475610330	12660	12670	12670	12660	263
526	20240709	103300	472279670	12670	12670	12670	12670	7
527	20240709	103200	472190980	12670	12670	12670	12670	24
528	20240709	103100	471886900	12680	12680	12680	12680	12
529	20240709	103000	471734740	12670	12670	12670	12670	27
530	20240709	102900	471392650	12670	12670	12670	12670	33
531	20240709	102800	470974540	12660	12660	12660	12660	162
532	20240709	102700	468923620	12660	12660	12660	12660	8
533	20240709	102600	468822340	12660	12660	12660	12660	8
534	20240709	102500	468721060	12700	12650	12700	12650	1025
535	20240709	102400	455726750	12650	12700	12700	12650	3253
536	20240709	102300	414464320	12710	12710	12710	12710	102
537	20240709	102200	413167900	12710	12720	12720	12710	92
538	20240709	102100	411998190	12720	12740	12740	12720	23
539	20240709	102000	411705490	12740	12740	12740	12740	30
540	20240709	101900	411323290	12740	12750	12750	12740	8
541	20240709	101800	411221300	12750	12740	12760	12740	9
542	20240709	101700	411106520	12760	12710	12760	12710	260
543	20240709	101600	407799680	12720	12720	12720	12720	12
544	20240709	101500	407647040	12720	12720	12720	12720	43
545	20240709	101400	407100080	12730	12730	12730	12730	9
546	20240709	101300	406985510	12730	12720	12730	12720	27
547	20240709	101200	406642060	12720	12710	12720	12710	223
548	20240709	101100	403807140	12710	12730	12730	12710	484
549	20240709	101000	397652930	12720	12740	12740	12720	430
550	20240709	100900	392177410	12740	12740	12750	12740	47
551	20240709	100800	391578560	12750	12740	12750	12740	18
552	20240709	100700	391349160	12750	12750	12750	12750	8
553	20240709	100600	391247160	12750	12760	12760	12750	329
554	20240709	100500	387051680	12770	12780	12780	12770	1351
555	20240709	100400	369790660	12780	12780	12780	12780	9
556	20240709	100300	369675640	12770	12780	12780	12770	19
557	20240709	100200	369432920	12780	12770	12780	12770	20
558	20240709	100100	369177420	12780	12780	12780	12770	19
559	20240709	100000	368934700	12790	12780	12790	12780	36
560	20240709	095900	368474500	12780	12760	12780	12760	47
561	20240709	095800	367874440	12760	12750	12760	12750	54
562	20240709	095700	367185930	12750	12740	12750	12740	21
563	20240709	095600	366918380	12750	12750	12750	12750	8
564	20240709	095500	366816380	12740	12730	12740	12730	64
565	20240709	095400	366001200	12730	12740	12740	12730	211
566	20240709	095300	363313420	12740	12720	12740	12720	311
567	20240709	095200	359355070	12720	12720	12720	12720	39
568	20240709	095100	358858990	12720	12730	12730	12720	113
569	20240709	095000	357421510	12720	12720	12720	12720	18
570	20240709	094900	357192550	12730	12720	12730	12720	35
571	20240709	094800	356747250	12720	12710	12720	12710	60
572	20240709	094700	355984200	12700	12700	12700	12700	454
573	20240709	094600	350218400	12700	12700	12700	12700	8
574	20240709	094500	350116800	12700	12700	12700	12700	100
575	20240709	094400	348846800	12700	12700	12700	12700	12
576	20240709	094300	348694400	12690	12690	12690	12690	103
577	20240709	094200	347387330	12690	12700	12700	12690	297
578	20240709	094100	343618380	12690	12680	12690	12680	178
579	20240709	094000	341361240	12680	12670	12680	12670	21
580	20240709	093900	341094970	12680	12640	12690	12640	454
581	20240709	093800	335352250	12630	12630	12650	12600	754
582	20240709	093700	325837370	12640	12640	12650	12640	405
583	20240709	093600	320717170	12640	12650	12650	12630	614
584	20240709	093500	312956290	12650	12700	12700	12650	694
585	20240709	093400	304156850	12710	12710	12710	12710	59
586	20240709	093300	303406960	12710	12720	12720	12710	109
587	20240709	093200	302021560	12720	12730	12830	12720	2752
588	20240709	093100	266888770	12750	12660	12750	12660	1765
589	20240709	093000	244448890	12640	12640	12660	12640	279
590	20240709	092900	240918600	12640	12650	12650	12640	203
591	20240709	092800	238352630	12650	12650	12650	12650	2
592	20240709	092700	238327330	12650	12650	12650	12650	506
593	20240709	092600	231926430	12670	12660	12680	12650	108
594	20240709	092500	230559500	12640	12620	12650	12620	510
595	20240709	092400	224112130	12610	12610	12610	12610	310
596	20240709	092300	220203030	12610	12630	12630	12610	253
597	20240709	092200	217009890	12640	12610	12640	12610	602
598	20240709	092100	209418120	12630	12640	12640	12610	1135
599	20240709	092000	195088880	12640	12640	12640	12640	160
600	20240709	091900	193066480	12640	12650	12650	12640	361
601	20240709	091800	188502440	12650	12650	12650	12650	50
602	20240709	091700	187869940	12650	12650	12650	12630	123
603	20240709	091600	186315740	12660	12640	12660	12640	352
604	20240709	091500	181864060	12640	12640	12640	12640	135
605	20240709	091400	180157660	12640	12640	12680	12640	647
606	20240709	091300	171975650	12640	12710	12710	12630	713
607	20240709	091200	162937830	12710	12710	12710	12710	88
608	20240709	091100	161819350	12710	12720	12720	12710	155
609	20240709	091000	159849270	12720	12780	12780	12720	1793
610	20240709	090900	136984750	12780	12780	12790	12780	182
611	20240709	090800	134658300	12750	12810	12810	12750	1382
612	20240709	090700	117019580	12800	12800	12800	12790	104
613	20240709	090600	115688390	12800	12830	12840	12800	258
614	20240709	090500	112382780	12840	12870	12870	12810	1030
615	20240709	090400	99163920	12870	12800	12870	12800	1882
616	20240709	090300	75033070	12820	12830	12860	12800	1543
617	20240709	090200	55241910	12830	12770	12840	12770	508
618	20240709	090100	48727080	12770	12630	12870	12630	2690
619	20240709	090000	14555470	12630	12500	12630	12500	1156