KissMeData/238120/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205900	368074330	3570	3570	3570	3570	2278
3	20240709	205800	368074330	3570	3570	3570	3570	0
4	20240709	205700	368074330	3570	3570	3570	3570	0
5	20240709	205600	368074330	3570	3570	3570	3570	0
6	20240709	205500	368074330	3570	3570	3570	3570	0
7	20240709	205400	368074330	3570	3570	3570	3570	0
8	20240709	205300	368074330	3570	3570	3570	3570	0
9	20240709	205200	368074330	3570	3570	3570	3570	0
10	20240709	205100	368074330	3570	3570	3570	3570	0
11	20240709	205000	368074330	3570	3570	3570	3570	0
12	20240709	204900	368074330	3570	3570	3570	3570	0
13	20240709	204800	368074330	3570	3570	3570	3570	0
14	20240709	204700	368074330	3570	3570	3570	3570	0
15	20240709	204600	368074330	3570	3570	3570	3570	0
16	20240709	204500	368074330	3570	3570	3570	3570	0
17	20240709	204400	368074330	3570	3570	3570	3570	0
18	20240709	204300	368074330	3570	3570	3570	3570	0
19	20240709	204200	368074330	3570	3570	3570	3570	0
20	20240709	204100	368074330	3570	3570	3570	3570	0
21	20240709	204000	368074330	3570	3570	3570	3570	0
22	20240709	203900	368074330	3570	3570	3570	3570	0
23	20240709	203800	368074330	3570	3570	3570	3570	0
24	20240709	203700	368074330	3570	3570	3570	3570	0
25	20240709	203600	368074330	3570	3570	3570	3570	0
26	20240709	203500	368074330	3570	3570	3570	3570	0
27	20240709	203400	368074330	3570	3570	3570	3570	0
28	20240709	203300	368074330	3570	3570	3570	3570	0
29	20240709	203200	368074330	3570	3570	3570	3570	0
30	20240709	203100	368074330	3570	3570	3570	3570	0
31	20240709	203000	368074330	3570	3570	3570	3570	0
32	20240709	202900	368074330	3570	3570	3570	3570	2278
33	20240709	202800	368074330	3570	3570	3570	3570	0
34	20240709	202700	368074330	3570	3570	3570	3570	0
35	20240709	202600	368074330	3570	3570	3570	3570	0
36	20240709	202500	368074330	3570	3570	3570	3570	0
37	20240709	202400	368074330	3570	3570	3570	3570	0
38	20240709	202300	368074330	3570	3570	3570	3570	0
39	20240709	202200	368074330	3570	3570	3570	3570	0
40	20240709	202100	368074330	3570	3570	3570	3570	0
41	20240709	202000	368074330	3570	3570	3570	3570	0
42	20240709	201900	368074330	3570	3570	3570	3570	0
43	20240709	201800	368074330	3570	3570	3570	3570	0
44	20240709	201700	368074330	3570	3570	3570	3570	0
45	20240709	201600	368074330	3570	3570	3570	3570	0
46	20240709	201500	368074330	3570	3570	3570	3570	0
47	20240709	201400	368074330	3570	3570	3570	3570	0
48	20240709	201300	368074330	3570	3570	3570	3570	0
49	20240709	201200	368074330	3570	3570	3570	3570	0
50	20240709	201100	368074330	3570	3570	3570	3570	0
51	20240709	201000	368074330	3570	3570	3570	3570	0
52	20240709	200900	368074330	3570	3570	3570	3570	0
53	20240709	200800	368074330	3570	3570	3570	3570	0
54	20240709	200700	368074330	3570	3570	3570	3570	0
55	20240709	200600	368074330	3570	3570	3570	3570	0
56	20240709	200500	368074330	3570	3570	3570	3570	0
57	20240709	200400	368074330	3570	3570	3570	3570	0
58	20240709	200300	368074330	3570	3570	3570	3570	0
59	20240709	200200	368074330	3570	3570	3570	3570	0
60	20240709	200100	368074330	3570	3570	3570	3570	0
61	20240709	200000	368074330	3570	3570	3570	3570	0
62	20240709	195900	368074330	3570	3570	3570	3570	2278
63	20240709	195800	368074330	3570	3570	3570	3570	0
64	20240709	195700	368074330	3570	3570	3570	3570	0
65	20240709	195600	368074330	3570	3570	3570	3570	0
66	20240709	195500	368074330	3570	3570	3570	3570	0
67	20240709	195400	368074330	3570	3570	3570	3570	0
68	20240709	195300	368074330	3570	3570	3570	3570	0
69	20240709	195200	368074330	3570	3570	3570	3570	0
70	20240709	195100	368074330	3570	3570	3570	3570	0
71	20240709	195000	368074330	3570	3570	3570	3570	0
72	20240709	194900	368074330	3570	3570	3570	3570	0
73	20240709	194800	368074330	3570	3570	3570	3570	0
74	20240709	194700	368074330	3570	3570	3570	3570	0
75	20240709	194600	368074330	3570	3570	3570	3570	0
76	20240709	194500	368074330	3570	3570	3570	3570	0
77	20240709	194400	368074330	3570	3570	3570	3570	0
78	20240709	194300	368074330	3570	3570	3570	3570	0
79	20240709	194200	368074330	3570	3570	3570	3570	0
80	20240709	194100	368074330	3570	3570	3570	3570	0
81	20240709	194000	368074330	3570	3570	3570	3570	0
82	20240709	193900	368074330	3570	3570	3570	3570	0
83	20240709	193800	368074330	3570	3570	3570	3570	0
84	20240709	193700	368074330	3570	3570	3570	3570	0
85	20240709	193600	368074330	3570	3570	3570	3570	0
86	20240709	193500	368074330	3570	3570	3570	3570	0
87	20240709	193400	368074330	3570	3570	3570	3570	0
88	20240709	193300	368074330	3570	3570	3570	3570	0
89	20240709	193200	368074330	3570	3570	3570	3570	0
90	20240709	193100	368074330	3570	3570	3570	3570	0
91	20240709	193000	368074330	3570	3570	3570	3570	0
92	20240709	192900	368074330	3570	3570	3570	3570	2278
93	20240709	192800	368074330	3570	3570	3570	3570	0
94	20240709	192700	368074330	3570	3570	3570	3570	0
95	20240709	192600	368074330	3570	3570	3570	3570	0
96	20240709	192500	368074330	3570	3570	3570	3570	0
97	20240709	192400	368074330	3570	3570	3570	3570	0
98	20240709	192300	368074330	3570	3570	3570	3570	0
99	20240709	192200	368074330	3570	3570	3570	3570	0
100	20240709	192100	368074330	3570	3570	3570	3570	0
101	20240709	192000	368074330	3570	3570	3570	3570	0
102	20240709	191900	368074330	3570	3570	3570	3570	0
103	20240709	191800	368074330	3570	3570	3570	3570	0
104	20240709	191700	368074330	3570	3570	3570	3570	0
105	20240709	191600	368074330	3570	3570	3570	3570	0
106	20240709	191500	368074330	3570	3570	3570	3570	0
107	20240709	191400	368074330	3570	3570	3570	3570	0
108	20240709	191300	368074330	3570	3570	3570	3570	0
109	20240709	191200	368074330	3570	3570	3570	3570	0
110	20240709	191100	368074330	3570	3570	3570	3570	0
111	20240709	191000	368074330	3570	3570	3570	3570	0
112	20240709	190900	368074330	3570	3570	3570	3570	0
113	20240709	190800	368074330	3570	3570	3570	3570	0
114	20240709	190700	368074330	3570	3570	3570	3570	0
115	20240709	190600	368074330	3570	3570	3570	3570	0
116	20240709	190500	368074330	3570	3570	3570	3570	0
117	20240709	190400	368074330	3570	3570	3570	3570	0
118	20240709	190300	368074330	3570	3570	3570	3570	0
119	20240709	190200	368074330	3570	3570	3570	3570	0
120	20240709	190100	368074330	3570	3570	3570	3570	0
121	20240709	190000	368074330	3570	3570	3570	3570	0
122	20240709	185900	368074330	3570	3570	3570	3570	2278
123	20240709	185800	368074330	3570	3570	3570	3570	0
124	20240709	185700	368074330	3570	3570	3570	3570	0
125	20240709	185600	368074330	3570	3570	3570	3570	0
126	20240709	185500	368074330	3570	3570	3570	3570	0
127	20240709	185400	368074330	3570	3570	3570	3570	0
128	20240709	185300	368074330	3570	3570	3570	3570	0
129	20240709	185200	368074330	3570	3570	3570	3570	0
130	20240709	185100	368074330	3570	3570	3570	3570	0
131	20240709	185000	368074330	3570	3570	3570	3570	0
132	20240709	184900	368074330	3570	3570	3570	3570	0
133	20240709	184800	368074330	3570	3570	3570	3570	0
134	20240709	184700	368074330	3570	3570	3570	3570	0
135	20240709	184600	368074330	3570	3570	3570	3570	0
136	20240709	184500	368074330	3570	3570	3570	3570	0
137	20240709	184400	368074330	3570	3570	3570	3570	0
138	20240709	184300	368074330	3570	3570	3570	3570	0
139	20240709	184200	368074330	3570	3570	3570	3570	0
140	20240709	184100	368074330	3570	3570	3570	3570	0
141	20240709	184000	368074330	3570	3570	3570	3570	0
142	20240709	183900	368074330	3570	3570	3570	3570	0
143	20240709	183800	368074330	3570	3570	3570	3570	0
144	20240709	183700	368074330	3570	3570	3570	3570	0
145	20240709	183600	368074330	3570	3570	3570	3570	0
146	20240709	183500	368074330	3570	3570	3570	3570	0
147	20240709	183400	368074330	3570	3570	3570	3570	0
148	20240709	183300	368074330	3570	3570	3570	3570	0
149	20240709	183200	368074330	3570	3570	3570	3570	0
150	20240709	183100	368074330	3570	3570	3570	3570	0
151	20240709	183000	368074330	3570	3570	3570	3570	0
152	20240709	182900	368074330	3570	3570	3570	3570	2278
153	20240709	182800	368074330	3570	3570	3570	3570	0
154	20240709	182700	368074330	3570	3570	3570	3570	0
155	20240709	182600	368074330	3570	3570	3570	3570	0
156	20240709	182500	368074330	3570	3570	3570	3570	0
157	20240709	182400	368074330	3570	3570	3570	3570	0
158	20240709	182300	368074330	3570	3570	3570	3570	0
159	20240709	182200	368074330	3570	3570	3570	3570	0
160	20240709	182100	368074330	3570	3570	3570	3570	0
161	20240709	182000	368074330	3570	3570	3570	3570	0
162	20240709	181900	368074330	3570	3570	3570	3570	0
163	20240709	181800	368074330	3570	3570	3570	3570	0
164	20240709	181700	368074330	3570	3570	3570	3570	0
165	20240709	181600	368074330	3570	3570	3570	3570	0
166	20240709	181500	368074330	3570	3570	3570	3570	0
167	20240709	181400	368074330	3570	3570	3570	3570	0
168	20240709	181300	368074330	3570	3570	3570	3570	0
169	20240709	181200	368074330	3570	3570	3570	3570	0
170	20240709	181100	368074330	3570	3570	3570	3570	0
171	20240709	181000	368074330	3570	3570	3570	3570	0
172	20240709	180900	368074330	3570	3570	3570	3570	0
173	20240709	180800	368074330	3570	3570	3570	3570	0
174	20240709	180700	368074330	3570	3570	3570	3570	0
175	20240709	180600	368074330	3570	3570	3570	3570	0
176	20240709	180500	368074330	3570	3570	3570	3570	0
177	20240709	180400	368074330	3570	3570	3570	3570	0
178	20240709	180300	368074330	3570	3570	3570	3570	0
179	20240709	180200	368074330	3570	3570	3570	3570	0
180	20240709	180100	368074330	3570	3570	3570	3570	0
181	20240709	180000	368074330	3570	3570	3570	3570	0
182	20240709	175900	368074330	3570	3570	3570	3570	2278
183	20240709	175800	368074330	3570	3570	3570	3570	0
184	20240709	175700	368074330	3570	3570	3570	3570	0
185	20240709	175600	368074330	3570	3570	3570	3570	0
186	20240709	175500	368074330	3570	3570	3570	3570	0
187	20240709	175400	368074330	3570	3570	3570	3570	0
188	20240709	175300	368074330	3570	3570	3570	3570	0
189	20240709	175200	368074330	3570	3570	3570	3570	0
190	20240709	175100	368074330	3570	3570	3570	3570	0
191	20240709	175000	368074330	3570	3570	3570	3570	0
192	20240709	174900	368074330	3570	3570	3570	3570	0
193	20240709	174800	368074330	3570	3570	3570	3570	0
194	20240709	174700	368074330	3570	3570	3570	3570	0
195	20240709	174600	368074330	3570	3570	3570	3570	0
196	20240709	174500	368074330	3570	3570	3570	3570	0
197	20240709	174400	368074330	3570	3570	3570	3570	0
198	20240709	174300	368074330	3570	3570	3570	3570	0
199	20240709	174200	368074330	3570	3570	3570	3570	0
200	20240709	174100	368074330	3570	3570	3570	3570	0
201	20240709	174000	368074330	3570	3570	3570	3570	0
202	20240709	173900	368074330	3570	3570	3570	3570	0
203	20240709	173800	368074330	3570	3570	3570	3570	0
204	20240709	173700	368074330	3570	3570	3570	3570	0
205	20240709	173600	368074330	3570	3570	3570	3570	0
206	20240709	173500	368074330	3570	3570	3570	3570	0
207	20240709	173400	368074330	3570	3570	3570	3570	0
208	20240709	173300	368074330	3570	3570	3570	3570	0
209	20240709	173200	368074330	3570	3570	3570	3570	0
210	20240709	173100	368074330	3570	3570	3570	3570	0
211	20240709	173000	368074330	3570	3570	3570	3570	0
212	20240709	172900	368074330	3570	3570	3570	3570	2278
213	20240709	172800	368074330	3570	3570	3570	3570	0
214	20240709	172700	368074330	3570	3570	3570	3570	0
215	20240709	172600	368074330	3570	3570	3570	3570	0
216	20240709	172500	368074330	3570	3570	3570	3570	0
217	20240709	172400	368074330	3570	3570	3570	3570	0
218	20240709	172300	368074330	3570	3570	3570	3570	0
219	20240709	172200	368074330	3570	3570	3570	3570	0
220	20240709	172100	368074330	3570	3570	3570	3570	0
221	20240709	172000	368074330	3570	3570	3570	3570	0
222	20240709	171900	368074330	3570	3570	3570	3570	0
223	20240709	171800	368074330	3570	3570	3570	3570	0
224	20240709	171700	368074330	3570	3570	3570	3570	0
225	20240709	171600	368074330	3570	3570	3570	3570	0
226	20240709	171500	368074330	3570	3570	3570	3570	0
227	20240709	171400	368074330	3570	3570	3570	3570	0
228	20240709	171300	368074330	3570	3570	3570	3570	0
229	20240709	171200	368074330	3570	3570	3570	3570	0
230	20240709	171100	368074330	3570	3570	3570	3570	0
231	20240709	171000	368074330	3570	3570	3570	3570	0
232	20240709	170900	368074330	3570	3570	3570	3570	0
233	20240709	170800	368074330	3570	3570	3570	3570	0
234	20240709	170700	368074330	3570	3570	3570	3570	0
235	20240709	170600	368074330	3570	3570	3570	3570	0
236	20240709	170500	368074330	3570	3570	3570	3570	0
237	20240709	170400	368074330	3570	3570	3570	3570	0
238	20240709	170300	368074330	3570	3570	3570	3570	0
239	20240709	170200	368074330	3570	3570	3570	3570	0
240	20240709	170100	368074330	3570	3570	3570	3570	0
241	20240709	170000	368074330	3570	3570	3570	3570	0
242	20240709	165900	368074330	3570	3570	3570	3570	2278
243	20240709	165800	368074330	3570	3570	3570	3570	0
244	20240709	165700	368074330	3570	3570	3570	3570	0
245	20240709	165600	368074330	3570	3570	3570	3570	0
246	20240709	165500	368074330	3570	3570	3570	3570	0
247	20240709	165400	368074330	3570	3570	3570	3570	0
248	20240709	165300	368074330	3570	3570	3570	3570	0
249	20240709	165200	368074330	3570	3570	3570	3570	0
250	20240709	165100	368074330	3570	3570	3570	3570	0
251	20240709	165000	368074330	3570	3570	3570	3570	0
252	20240709	164900	368074330	3570	3570	3570	3570	0
253	20240709	164800	368074330	3570	3570	3570	3570	0
254	20240709	164700	368074330	3570	3570	3570	3570	0
255	20240709	164600	368074330	3570	3570	3570	3570	0
256	20240709	164500	368074330	3570	3570	3570	3570	0
257	20240709	164400	368074330	3570	3570	3570	3570	0
258	20240709	164300	368074330	3570	3570	3570	3570	0
259	20240709	164200	368074330	3570	3570	3570	3570	0
260	20240709	164100	368074330	3570	3570	3570	3570	0
261	20240709	164000	368074330	3570	3570	3570	3570	0
262	20240709	163900	368074330	3570	3570	3570	3570	0
263	20240709	163800	368074330	3570	3570	3570	3570	0
264	20240709	163700	368074330	3570	3570	3570	3570	0
265	20240709	163600	368074330	3570	3570	3570	3570	0
266	20240709	163500	368074330	3570	3570	3570	3570	0
267	20240709	163400	368074330	3570	3570	3570	3570	0
268	20240709	163300	368074330	3570	3570	3570	3570	0
269	20240709	163200	368074330	3570	3570	3570	3570	0
270	20240709	163100	368074330	3570	3570	3570	3570	0
271	20240709	163000	368074330	3570	3570	3570	3570	0
272	20240709	162900	368074330	3570	3570	3570	3570	2278
273	20240709	162800	368074330	3570	3570	3570	3570	0
274	20240709	162700	368074330	3570	3570	3570	3570	0
275	20240709	162600	368074330	3570	3570	3570	3570	0
276	20240709	162500	368074330	3570	3570	3570	3570	0
277	20240709	162400	368074330	3570	3570	3570	3570	0
278	20240709	162300	368074330	3570	3570	3570	3570	0
279	20240709	162200	368074330	3570	3570	3570	3570	0
280	20240709	162100	368074330	3570	3570	3570	3570	0
281	20240709	162000	368074330	3570	3570	3570	3570	0
282	20240709	161900	368074330	3570	3570	3570	3570	0
283	20240709	161800	368074330	3570	3570	3570	3570	0
284	20240709	161700	368074330	3570	3570	3570	3570	0
285	20240709	161600	368074330	3570	3570	3570	3570	0
286	20240709	161500	368074330	3570	3570	3570	3570	0
287	20240709	161400	368074330	3570	3570	3570	3570	0
288	20240709	161300	368074330	3570	3570	3570	3570	0
289	20240709	161200	368074330	3570	3570	3570	3570	0
290	20240709	161100	368074330	3570	3570	3570	3570	0
291	20240709	161000	368074330	3570	3570	3570	3570	0
292	20240709	160900	368074330	3570	3570	3570	3570	0
293	20240709	160800	368074330	3570	3570	3570	3570	0
294	20240709	160700	368074330	3570	3570	3570	3570	0
295	20240709	160600	368074330	3570	3570	3570	3570	0
296	20240709	160500	368074330	3570	3570	3570	3570	0
297	20240709	160400	368074330	3570	3570	3570	3570	0
298	20240709	160300	368074330	3570	3570	3570	3570	0
299	20240709	160200	368074330	3570	3570	3570	3570	0
300	20240709	160100	368074330	3570	3570	3570	3570	0
301	20240709	160000	368074330	3570	3570	3570	3570	0
302	20240709	155900	368074330	3570	3570	3570	3570	2278
303	20240709	155800	368074330	3570	3570	3570	3570	0
304	20240709	155700	368074330	3570	3570	3570	3570	0
305	20240709	155600	368074330	3570	3570	3570	3570	0
306	20240709	155500	368074330	3570	3570	3570	3570	0
307	20240709	155400	368074330	3570	3570	3570	3570	0
308	20240709	155300	368074330	3570	3570	3570	3570	0
309	20240709	155200	368074330	3570	3570	3570	3570	0
310	20240709	155100	368074330	3570	3570	3570	3570	0
311	20240709	155000	368074330	3570	3570	3570	3570	0
312	20240709	154900	368074330	3570	3570	3570	3570	0
313	20240709	154800	368074330	3570	3570	3570	3570	0
314	20240709	154700	368074330	3570	3570	3570	3570	0
315	20240709	154600	368074330	3570	3570	3570	3570	0
316	20240709	154500	368074330	3570	3570	3570	3570	0
317	20240709	154400	368074330	3570	3570	3570	3570	0
318	20240709	154300	368074330	3570	3570	3570	3570	0
319	20240709	154200	368074330	3570	3570	3570	3570	0
320	20240709	154100	368074330	3570	3570	3570	3570	0
321	20240709	154000	368074330	3570	3570	3570	3570	0
322	20240709	153900	368074330	3570	3570	3570	3570	0
323	20240709	153800	368074330	3570	3570	3570	3570	0
324	20240709	153700	368074330	3570	3570	3570	3570	0
325	20240709	153600	368074330	3570	3570	3570	3570	0
326	20240709	153500	368074330	3570	3570	3570	3570	0
327	20240709	153400	368074330	3570	3570	3570	3570	0
328	20240709	153300	368074330	3570	3570	3570	3570	0
329	20240709	153200	368074330	3570	3570	3570	3570	0
330	20240709	153100	368074330	3570	3570	3570	3570	0
331	20240709	153000	368074330	3570	3570	3570	3570	2278
332	20240709	152900	359941870	3575	3575	3575	3575	0
333	20240709	152800	359941870	3575	3575	3575	3575	0
334	20240709	152700	359941870	3575	3575	3575	3575	0
335	20240709	152600	359941870	3575	3575	3575	3575	0
336	20240709	152500	359941870	3575	3575	3575	3575	0
337	20240709	152400	359941870	3575	3575	3575	3575	0
338	20240709	152300	359941870	3575	3575	3575	3575	0
339	20240709	152200	359941870	3575	3575	3575	3575	0
340	20240709	152100	359941870	3575	3575	3575	3575	0
341	20240709	152000	359941870	3575	3575	3575	3575	0
342	20240709	151900	359941870	3575	3580	3580	3575	1553
343	20240709	151800	354383070	3580	3580	3580	3580	39
344	20240709	151700	354243450	3580	3580	3580	3580	0
345	20240709	151600	354243450	3580	3580	3580	3580	446
346	20240709	151500	352646770	3580	3580	3580	3580	0
347	20240709	151400	352646770	3580	3580	3580	3580	99
348	20240709	151300	352292350	3585	3585	3585	3585	102
349	20240709	151200	351926680	3595	3595	3595	3595	0
350	20240709	151100	351926680	3595	3595	3595	3595	0
351	20240709	151000	351926680	3595	3595	3595	3595	0
352	20240709	150900	351926680	3595	3595	3595	3595	0
353	20240709	150800	351926680	3595	3595	3595	3595	0
354	20240709	150700	351926680	3595	3595	3595	3595	0
355	20240709	150600	351926680	3595	3595	3595	3595	0
356	20240709	150500	351926680	3595	3595	3595	3595	0
357	20240709	150400	351926680	3595	3595	3595	3595	0
358	20240709	150300	351926680	3595	3595	3595	3595	0
359	20240709	150200	351926680	3595	3595	3595	3595	0
360	20240709	150100	351926680	3595	3595	3595	3595	0
361	20240709	150000	351926680	3595	3595	3595	3595	8
362	20240709	145900	351897920	3585	3585	3585	3585	0
363	20240709	145800	351897920	3585	3585	3585	3585	0
364	20240709	145700	351897920	3585	3585	3585	3585	0
365	20240709	145600	351897920	3585	3585	3585	3585	0
366	20240709	145500	351897920	3585	3585	3585	3585	0
367	20240709	145400	351897920	3585	3585	3585	3585	0
368	20240709	145300	351897920	3585	3585	3585	3585	0
369	20240709	145200	351897920	3585	3585	3585	3585	0
370	20240709	145100	351897920	3585	3585	3585	3585	0
371	20240709	145000	351897920	3585	3585	3585	3585	0
372	20240709	144900	351897920	3585	3585	3585	3585	0
373	20240709	144800	351897920	3585	3585	3585	3585	0
374	20240709	144700	351897920	3585	3585	3585	3585	0
375	20240709	144600	351897920	3585	3585	3585	3585	0
376	20240709	144500	351897920	3585	3585	3585	3585	673
377	20240709	144400	349485215	3595	3600	3600	3595	4
378	20240709	144300	349470820	3605	3605	3605	3605	0
379	20240709	144200	349470820	3605	3605	3605	3605	0
380	20240709	144100	349470820	3605	3600	3605	3600	82
381	20240709	144000	349175260	3620	3620	3620	3620	0
382	20240709	143900	349175260	3620	3600	3620	3600	111
383	20240709	143800	348774325	3600	3600	3600	3600	301
384	20240709	143700	347690725	3595	3595	3595	3595	0
385	20240709	143600	347690725	3595	3590	3595	3590	254
386	20240709	143500	346778790	3585	3590	3590	3585	510
387	20240709	143400	344950415	3595	3590	3625	3590	305
388	20240709	143300	343847545	3590	3590	3590	3590	0
389	20240709	143200	343847545	3590	3590	3590	3590	0
390	20240709	143100	343847545	3590	3590	3590	3590	0
391	20240709	143000	343847545	3590	3590	3590	3590	0
392	20240709	142900	343847545	3590	3590	3590	3590	0
393	20240709	142800	343847545	3590	3585	3590	3585	519
394	20240709	142700	341986330	3585	3585	3585	3585	0
395	20240709	142600	341986330	3585	3585	3585	3585	0
396	20240709	142500	341986330	3585	3585	3585	3585	0
397	20240709	142400	341986330	3585	3585	3585	3585	0
398	20240709	142300	341986330	3585	3585	3585	3585	0
399	20240709	142200	341986330	3585	3585	3585	3585	0
400	20240709	142100	341986330	3585	3585	3585	3585	0
401	20240709	142000	341986330	3585	3585	3585	3585	0
402	20240709	141900	341986330	3585	3585	3585	3585	0
403	20240709	141800	341986330	3585	3585	3585	3585	0
404	20240709	141700	341986330	3585	3585	3585	3585	0
405	20240709	141600	341986330	3585	3585	3585	3585	0
406	20240709	141500	341986330	3585	3585	3585	3585	0
407	20240709	141400	341986330	3585	3585	3585	3585	52
408	20240709	141300	341799910	3585	3585	3585	3585	100
409	20240709	141200	341441410	3580	3580	3580	3580	69
410	20240709	141100	341194390	3575	3575	3575	3575	0
411	20240709	141000	341194390	3575	3575	3575	3575	0
412	20240709	140900	341194390	3575	3575	3575	3575	0
413	20240709	140800	341194390	3575	3575	3575	3575	0
414	20240709	140700	341194390	3575	3575	3575	3575	0
415	20240709	140600	341194390	3575	3575	3575	3575	0
416	20240709	140500	341194390	3575	3575	3575	3575	0
417	20240709	140400	341194390	3575	3575	3575	3575	0
418	20240709	140300	341194390	3575	3580	3580	3575	6
419	20240709	140200	341172915	3585	3585	3585	3585	0
420	20240709	140100	341172915	3585	3585	3585	3585	2
421	20240709	140000	341165745	3585	3585	3585	3585	0
422	20240709	135900	341165745	3585	3585	3585	3585	0
423	20240709	135800	341165745	3585	3585	3585	3585	139
424	20240709	135700	340667430	3595	3595	3595	3595	0
425	20240709	135600	340667430	3595	3595	3595	3595	0
426	20240709	135500	340667430	3595	3580	3625	3575	451
427	20240709	135400	339046050	3590	3590	3590	3590	1
428	20240709	135300	339042460	3590	3590	3590	3590	0
429	20240709	135200	339042460	3590	3590	3590	3590	0
430	20240709	135100	339042460	3590	3590	3590	3590	0
431	20240709	135000	339042460	3590	3590	3590	3590	0
432	20240709	134900	339042460	3590	3590	3590	3590	0
433	20240709	134800	339042460	3590	3590	3590	3590	1
434	20240709	134700	339038870	3590	3590	3590	3590	0
435	20240709	134600	339038870	3590	3590	3590	3590	0
436	20240709	134500	339038870	3590	3590	3590	3590	0
437	20240709	134400	339038870	3590	3590	3590	3590	0
438	20240709	134300	339038870	3590	3590	3590	3590	0
439	20240709	134200	339038870	3590	3590	3590	3590	1
440	20240709	134100	339035280	3600	3600	3600	3600	0
441	20240709	134000	339035280	3600	3600	3600	3600	0
442	20240709	133900	339035280	3600	3600	3600	3600	0
443	20240709	133800	339035280	3600	3590	3600	3590	3
444	20240709	133700	339024490	3605	3590	3605	3590	980
445	20240709	133600	335498065	3590	3590	3590	3590	1
446	20240709	133500	335494475	3590	3590	3590	3590	0
447	20240709	133400	335494475	3590	3590	3590	3590	0
448	20240709	133300	335494475	3590	3590	3590	3590	0
449	20240709	133200	335494475	3590	3590	3590	3590	0
450	20240709	133100	335494475	3590	3590	3590	3590	0
451	20240709	133000	335494475	3590	3590	3590	3590	41
452	20240709	132900	335347285	3590	3590	3590	3590	20
453	20240709	132800	335275485	3590	3590	3590	3590	0
454	20240709	132700	335275485	3590	3590	3590	3590	0
455	20240709	132600	335275485	3590	3590	3590	3590	0
456	20240709	132500	335275485	3590	3590	3590	3590	0
457	20240709	132400	335275485	3590	3590	3590	3590	1
458	20240709	132300	335271895	3585	3585	3585	3585	0
459	20240709	132200	335271895	3585	3585	3585	3585	0
460	20240709	132100	335271895	3585	3585	3585	3585	1
461	20240709	132000	335268310	3585	3585	3585	3585	0
462	20240709	131900	335268310	3585	3585	3585	3585	0
463	20240709	131800	335268310	3585	3595	3595	3585	11
464	20240709	131700	335228865	3590	3590	3590	3590	0
465	20240709	131600	335228865	3590	3590	3590	3590	0
466	20240709	131500	335228865	3590	3590	3590	3590	5
467	20240709	131400	335210915	3600	3600	3600	3600	50
468	20240709	131300	335030915	3600	3600	3600	3600	0
469	20240709	131200	335030915	3600	3600	3600	3600	48
470	20240709	131100	334858115	3595	3600	3600	3595	95
471	20240709	131000	334516190	3600	3600	3600	3600	32
472	20240709	130900	334400990	3600	3600	3600	3600	0
473	20240709	130800	334400990	3600	3600	3600	3600	0
474	20240709	130700	334400990	3600	3600	3600	3600	0
475	20240709	130600	334400990	3600	3600	3600	3600	1
476	20240709	130500	334397390	3600	3590	3600	3590	6
477	20240709	130400	334375815	3585	3585	3585	3585	1
478	20240709	130300	334372230	3585	3585	3585	3585	999
479	20240709	130200	330790815	3585	3585	3585	3585	0
480	20240709	130100	330790815	3585	3585	3585	3585	0
481	20240709	130000	330790815	3585	3585	3585	3585	1
482	20240709	125900	330787230	3585	3585	3585	3585	0
483	20240709	125800	330787230	3585	3585	3585	3585	0
484	20240709	125700	330787230	3585	3575	3585	3575	49
485	20240709	125600	330612015	3580	3580	3580	3580	1
486	20240709	125500	330608435	3580	3580	3580	3580	0
487	20240709	125400	330608435	3580	3585	3585	3580	3001
488	20240709	125300	319864850	3585	3585	3585	3585	0
489	20240709	125200	319864850	3585	3585	3585	3585	0
490	20240709	125100	319864850	3585	3585	3585	3585	12
491	20240709	125000	319821830	3585	3585	3585	3585	32
492	20240709	124900	319707110	3585	3585	3585	3585	0
493	20240709	124800	319707110	3585	3585	3585	3585	1
494	20240709	124700	319703525	3585	3585	3585	3585	0
495	20240709	124600	319703525	3585	3585	3585	3585	40
496	20240709	124500	319560125	3585	3585	3585	3585	0
497	20240709	124400	319560125	3585	3585	3585	3585	0
498	20240709	124300	319560125	3585	3585	3585	3585	0
499	20240709	124200	319560125	3585	3585	3585	3585	1
500	20240709	124100	319556540	3585	3585	3585	3585	0
501	20240709	124000	319556540	3585	3585	3585	3585	0
502	20240709	123900	319556540	3585	3585	3585	3585	0
503	20240709	123800	319556540	3585	3585	3585	3585	0
504	20240709	123700	319556540	3585	3585	3585	3585	0
505	20240709	123600	319556540	3585	3585	3585	3585	1
506	20240709	123500	319552955	3575	3575	3575	3575	0
507	20240709	123400	319552955	3575	3575	3575	3575	0
508	20240709	123300	319552955	3575	3575	3575	3575	2
509	20240709	123200	319545805	3585	3585	3585	3585	27
510	20240709	123100	319449010	3585	3585	3585	3585	0
511	20240709	123000	319449010	3585	3585	3585	3585	1
512	20240709	122900	319445425	3580	3580	3580	3580	367
513	20240709	122800	318131565	3580	3580	3580	3580	0
514	20240709	122700	318131565	3580	3580	3580	3580	0
515	20240709	122600	318131565	3580	3580	3580	3580	83
516	20240709	122500	317834425	3580	3580	3580	3580	0
517	20240709	122400	317834425	3580	3580	3580	3580	1
518	20240709	122300	317830845	3580	3580	3580	3580	0
519	20240709	122200	317830845	3580	3580	3580	3580	0
520	20240709	122100	317830845	3580	3580	3580	3580	1
521	20240709	122000	317827265	3580	3580	3580	3580	0
522	20240709	121900	317827265	3580	3580	3580	3580	1
523	20240709	121800	317823685	3580	3580	3580	3580	1
524	20240709	121700	317820105	3570	3570	3570	3570	0
525	20240709	121600	317820105	3570	3570	3570	3570	0
526	20240709	121500	317820105	3570	3570	3570	3570	0
527	20240709	121400	317820105	3570	3570	3570	3570	1
528	20240709	121300	317816535	3580	3580	3580	3580	0
529	20240709	121200	317816535	3580	3580	3580	3580	1
530	20240709	121100	317812955	3575	3575	3575	3575	0
531	20240709	121000	317812955	3575	3575	3575	3575	8
532	20240709	120900	317784355	3575	3585	3585	3575	1858
533	20240709	120800	311138220	3590	3600	3600	3590	2366
534	20240709	120700	302644210	3605	3605	3605	3605	0
535	20240709	120600	302644210	3605	3610	3610	3605	16
536	20240709	120500	302586525	3605	3605	3605	3605	0
537	20240709	120400	302586525	3605	3615	3615	3605	15
538	20240709	120300	302532375	3645	3645	3645	3645	0
539	20240709	120200	302532375	3645	3600	3645	3600	300
540	20240709	120100	301444990	3600	3600	3600	3600	0
541	20240709	120000	301444990	3600	3600	3600	3600	1
542	20240709	115900	301441390	3600	3600	3600	3600	0
543	20240709	115800	301441390	3600	3600	3600	3600	0
544	20240709	115700	301441390	3600	3600	3600	3600	0
545	20240709	115600	301441390	3600	3600	3600	3600	0
546	20240709	115500	301441390	3600	3600	3600	3600	0
547	20240709	115400	301441390	3600	3595	3600	3595	201
548	20240709	115300	300718655	3595	3595	3595	3595	0
549	20240709	115200	300718655	3595	3595	3595	3595	0
550	20240709	115100	300718655	3595	3595	3595	3595	0
551	20240709	115000	300718655	3595	3595	3595	3595	0
552	20240709	114900	300718655	3595	3595	3595	3595	0
553	20240709	114800	300718655	3595	3595	3595	3595	1
554	20240709	114700	300715060	3595	3595	3595	3595	1
555	20240709	114600	300711465	3595	3595	3595	3595	0
556	20240709	114500	300711465	3595	3595	3595	3595	0
557	20240709	114400	300711465	3595	3595	3595	3595	0
558	20240709	114300	300711465	3595	3595	3595	3595	0
559	20240709	114200	300711465	3595	3595	3595	3595	1
560	20240709	114100	300707870	3590	3590	3590	3590	0
561	20240709	114000	300707870	3590	3590	3590	3590	0
562	20240709	113900	300707870	3590	3590	3605	3590	4
563	20240709	113800	300693495	3600	3590	3600	3590	200
564	20240709	113700	299973505	3590	3590	3590	3590	0
565	20240709	113600	299973505	3590	3590	3600	3590	452
566	20240709	113500	298347215	3585	3585	3585	3585	1
567	20240709	113400	298343630	3595	3595	3595	3595	0
568	20240709	113300	298343630	3595	3600	3600	3580	3046
569	20240709	113200	287427170	3600	3600	3600	3600	1
570	20240709	113100	287423570	3600	3600	3600	3600	0
571	20240709	113000	287423570	3600	3600	3600	3600	1
572	20240709	112900	287419970	3605	3595	3605	3595	350
573	20240709	112800	286158725	3595	3595	3595	3595	0
574	20240709	112700	286158725	3595	3595	3595	3595	0
575	20240709	112600	286158725	3595	3595	3595	3595	0
576	20240709	112500	286158725	3595	3595	3595	3595	10
577	20240709	112400	286122775	3595	3595	3595	3595	1
578	20240709	112300	286119180	3595	3595	3595	3595	0
579	20240709	112200	286119180	3595	3595	3595	3595	0
580	20240709	112100	286119180	3595	3595	3595	3595	3
581	20240709	112000	286108395	3590	3590	3590	3590	107
582	20240709	111900	285724265	3590	3590	3590	3590	0
583	20240709	111800	285724265	3590	3590	3590	3590	1
584	20240709	111700	285720675	3590	3590	3590	3590	0
585	20240709	111600	285720675	3590	3590	3590	3590	0
586	20240709	111500	285720675	3590	3590	3590	3590	0
587	20240709	111400	285720675	3590	3590	3590	3590	0
588	20240709	111300	285720675	3590	3590	3590	3590	0
589	20240709	111200	285720675	3590	3590	3590	3590	1
590	20240709	111100	285717085	3590	3590	3590	3590	0
591	20240709	111000	285717085	3590	3590	3590	3590	0
592	20240709	110900	285717085	3590	3590	3590	3590	609
593	20240709	110800	283530775	3595	3595	3595	3595	5
594	20240709	110700	283512800	3600	3600	3600	3600	2
595	20240709	110600	283505600	3595	3585	3595	3585	103
596	20240709	110500	283136295	3585	3585	3585	3585	0
597	20240709	110400	283136295	3585	3585	3585	3585	5
598	20240709	110300	283118370	3580	3570	3580	3570	1001
599	20240709	110200	279544790	3570	3570	3570	3570	2000
600	20240709	110100	272404790	3575	3575	3575	3575	0
601	20240709	110000	272404790	3575	3595	3595	3575	2917
602	20240709	105900	261942735	3595	3595	3595	3595	0
603	20240709	105800	261942735	3595	3600	3600	3595	1055
604	20240709	105700	258149735	3590	3590	3590	3590	0
605	20240709	105600	258149735	3590	3590	3590	3590	0
606	20240709	105500	258149735	3590	3595	3600	3590	2011
607	20240709	105400	250920175	3590	3590	3590	3590	0
608	20240709	105300	250920175	3590	3590	3590	3590	0
609	20240709	105200	250920175	3590	3590	3590	3590	0
610	20240709	105100	250920175	3590	3590	3590	3590	0
611	20240709	105000	250920175	3590	3590	3590	3590	0
612	20240709	104900	250920175	3590	3590	3590	3590	1
613	20240709	104800	250916585	3605	3590	3605	3590	155
614	20240709	104700	250358615	3585	3585	3585	3585	0
615	20240709	104600	250358615	3585	3585	3585	3585	0
616	20240709	104500	250358615	3585	3585	3585	3585	19
617	20240709	104400	250290500	3580	3580	3580	3580	0
618	20240709	104300	250290500	3580	3580	3580	3580	194
619	20240709	104200	249595980	3580	3580	3580	3580	0
620	20240709	104100	249595980	3580	3580	3580	3580	0
621	20240709	104000	249595980	3580	3580	3580	3580	1
622	20240709	103900	249592400	3570	3570	3570	3570	0
623	20240709	103800	249592400	3570	3570	3570	3570	0
624	20240709	103700	249592400	3570	3570	3570	3570	0
625	20240709	103600	249592400	3570	3570	3570	3570	0
626	20240709	103500	249592400	3570	3570	3570	3570	0
627	20240709	103400	249592400	3570	3575	3575	3570	2003
628	20240709	103300	242434050	3585	3585	3585	3585	4
629	20240709	103200	242419710	3585	3585	3585	3585	0
630	20240709	103100	242419710	3585	3585	3585	3585	100
631	20240709	103000	242061210	3580	3580	3580	3580	0
632	20240709	102900	242061210	3580	3580	3580	3580	0
633	20240709	102800	242061210	3580	3580	3580	3580	0
634	20240709	102700	242061210	3580	3580	3580	3580	50
635	20240709	102600	241882210	3580	3580	3580	3580	0
636	20240709	102500	241882210	3580	3580	3580	3580	0
637	20240709	102400	241882210	3580	3580	3580	3580	5
638	20240709	102300	241864310	3570	3570	3570	3570	10
639	20240709	102200	241828610	3570	3570	3570	3570	0
640	20240709	102100	241828610	3570	3570	3570	3570	0
641	20240709	102000	241828610	3570	3560	3570	3560	2005
642	20240709	101900	234678310	3555	3555	3555	3555	50
643	20240709	101800	234500560	3550	3560	3560	3550	1231
644	20240709	101700	230130480	3555	3565	3565	3555	5000
645	20240709	101600	212352980	3570	3570	3570	3570	1
646	20240709	101500	212349410	3570	3570	3570	3570	0
647	20240709	101400	212349410	3570	3570	3570	3570	0
648	20240709	101300	212349410	3570	3570	3570	3570	0
649	20240709	101200	212349410	3570	3570	3570	3570	0
650	20240709	101100	212349410	3570	3570	3570	3570	300
651	20240709	101000	211278410	3555	3555	3555	3555	0
652	20240709	100900	211278410	3555	3575	3575	3555	6232
653	20240709	100800	189071410	3575	3575	3575	3575	0
654	20240709	100700	189071410	3575	3575	3575	3575	0
655	20240709	100600	189071410	3575	3575	3575	3575	85
656	20240709	100500	188767535	3570	3570	3570	3570	0
657	20240709	100400	188767535	3570	3570	3570	3570	0
658	20240709	100300	188767535	3570	3570	3570	3570	0
659	20240709	100200	188767535	3570	3570	3570	3570	0
660	20240709	100100	188767535	3570	3570	3570	3570	0
661	20240709	100000	188767535	3570	3575	3575	3570	52
662	20240709	095900	188581885	3580	3580	3580	3580	52
663	20240709	095800	188395725	3575	3575	3575	3575	2000
664	20240709	095700	181245725	3580	3580	3580	3580	95
665	20240709	095600	180905625	3575	3575	3575	3575	9
666	20240709	095500	180873450	3570	3595	3595	3565	4985
667	20240709	095400	163030920	3600	3600	3600	3600	0
668	20240709	095300	163030920	3600	3585	3630	3585	349
669	20240709	095200	161774020	3580	3580	3580	3580	0
670	20240709	095100	161774020	3580	3580	3580	3580	0
671	20240709	095000	161774020	3580	3580	3580	3580	0
672	20240709	094900	161774020	3580	3565	3580	3560	6442
673	20240709	094800	138787950	3570	3580	3590	3570	4123
674	20240709	094700	124066605	3585	3585	3585	3585	0
675	20240709	094600	124066605	3585	3585	3585	3585	0
676	20240709	094500	124066605	3585	3585	3595	3585	2393
677	20240709	094400	115475770	3580	3580	3580	3580	1
678	20240709	094300	115472190	3575	3590	3590	3575	4192
679	20240709	094200	100464255	3575	3580	3580	3575	547
680	20240709	094100	98508385	3575	3575	3575	3575	0
681	20240709	094000	98508385	3575	3585	3585	3570	3175
682	20240709	093900	87161535	3595	3590	3595	3590	1197
683	20240709	093800	82864275	3580	3600	3600	3580	5074
684	20240709	093700	64652330	3605	3605	3605	3605	2
685	20240709	093600	64645120	3605	3605	3605	3605	1
686	20240709	093500	64641515	3605	3605	3605	3605	3
687	20240709	093400	64630700	3605	3605	3605	3605	290
688	20240709	093300	63585250	3605	3605	3605	3605	0
689	20240709	093200	63585250	3605	3605	3605	3605	27
690	20240709	093100	63487915	3595	3595	3595	3595	0
691	20240709	093000	63487915	3595	3615	3615	3595	4929
692	20240709	092900	45724705	3620	3615	3620	3615	1165
693	20240709	092800	41513205	3610	3605	3610	3605	179
694	20240709	092700	40867020	3605	3595	3605	3590	3132
695	20240709	092600	29605885	3600	3610	3610	3600	200
696	20240709	092500	28884515	3615	3620	3620	3615	272
697	20240709	092400	27900030	3620	3620	3620	3620	1
698	20240709	092300	27896410	3620	3620	3620	3620	0
699	20240709	092200	27896410	3620	3620	3620	3620	4
700	20240709	092100	27881930	3615	3615	3615	3615	20
701	20240709	092000	27809630	3620	3620	3620	3620	170
702	20240709	091900	27194230	3615	3615	3615	3615	0
703	20240709	091800	27194230	3615	3615	3615	3615	20
704	20240709	091700	27121930	3615	3630	3630	3615	1206
705	20240709	091600	22755825	3635	3635	3635	3635	0
706	20240709	091500	22755825	3635	3635	3635	3635	0
707	20240709	091400	22755825	3635	3635	3635	3635	16
708	20240709	091300	22697665	3640	3640	3640	3640	0
709	20240709	091200	22697665	3640	3640	3640	3640	1
710	20240709	091100	22694025	3640	3640	3640	3640	0
711	20240709	091000	22694025	3640	3655	3655	3640	1415
712	20240709	090900	17540210	3655	3655	3655	3655	0
713	20240709	090800	17540210	3655	3655	3655	3655	7
714	20240709	090700	17514625	3660	3665	3665	3660	1560
715	20240709	090600	11804620	3665	3685	3685	3665	2162
716	20240709	090500	3875810	3690	3690	3690	3690	3
717	20240709	090400	3864740	3680	3680	3680	3680	0
718	20240709	090300	3864740	3680	3680	3680	3680	1000
719	20240709	090200	184740	3685	3685	3685	3685	0
720	20240709	090100	184740	3685	3685	3685	3685	0
721	20240709	090000	184740	3685	3700	3700	3685	50