KissMeData/200350/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204500	716277450	11670	11670	11670	11670	848
3	20240709	204400	716277450	11670	11670	11670	11670	0
4	20240709	204300	716277450	11670	11670	11670	11670	0
5	20240709	204200	716277450	11670	11670	11670	11670	0
6	20240709	204100	716277450	11670	11670	11670	11670	0
7	20240709	204000	716277450	11670	11670	11670	11670	0
8	20240709	203900	716277450	11670	11670	11670	11670	0
9	20240709	203800	716277450	11670	11670	11670	11670	0
10	20240709	203700	716277450	11670	11670	11670	11670	0
11	20240709	203600	716277450	11670	11670	11670	11670	0
12	20240709	203500	716277450	11670	11670	11670	11670	0
13	20240709	203400	716277450	11670	11670	11670	11670	0
14	20240709	203300	716277450	11670	11670	11670	11670	0
15	20240709	203200	716277450	11670	11670	11670	11670	0
16	20240709	203100	716277450	11670	11670	11670	11670	0
17	20240709	203000	716277450	11670	11670	11670	11670	0
18	20240709	202900	716277450	11670	11670	11670	11670	0
19	20240709	202800	716277450	11670	11670	11670	11670	0
20	20240709	202700	716277450	11670	11670	11670	11670	0
21	20240709	202600	716277450	11670	11670	11670	11670	0
22	20240709	202500	716277450	11670	11670	11670	11670	0
23	20240709	202400	716277450	11670	11670	11670	11670	0
24	20240709	202300	716277450	11670	11670	11670	11670	0
25	20240709	202200	716277450	11670	11670	11670	11670	0
26	20240709	202100	716277450	11670	11670	11670	11670	0
27	20240709	202000	716277450	11670	11670	11670	11670	0
28	20240709	201900	716277450	11670	11670	11670	11670	0
29	20240709	201800	716277450	11670	11670	11670	11670	0
30	20240709	201700	716277450	11670	11670	11670	11670	0
31	20240709	201600	716277450	11670	11670	11670	11670	0
32	20240709	201500	716277450	11670	11670	11670	11670	848
33	20240709	201400	716277450	11670	11670	11670	11670	0
34	20240709	201300	716277450	11670	11670	11670	11670	0
35	20240709	201200	716277450	11670	11670	11670	11670	0
36	20240709	201100	716277450	11670	11670	11670	11670	0
37	20240709	201000	716277450	11670	11670	11670	11670	0
38	20240709	200900	716277450	11670	11670	11670	11670	0
39	20240709	200800	716277450	11670	11670	11670	11670	0
40	20240709	200700	716277450	11670	11670	11670	11670	0
41	20240709	200600	716277450	11670	11670	11670	11670	0
42	20240709	200500	716277450	11670	11670	11670	11670	0
43	20240709	200400	716277450	11670	11670	11670	11670	0
44	20240709	200300	716277450	11670	11670	11670	11670	0
45	20240709	200200	716277450	11670	11670	11670	11670	0
46	20240709	200100	716277450	11670	11670	11670	11670	0
47	20240709	200000	716277450	11670	11670	11670	11670	0
48	20240709	195900	716277450	11670	11670	11670	11670	0
49	20240709	195800	716277450	11670	11670	11670	11670	0
50	20240709	195700	716277450	11670	11670	11670	11670	0
51	20240709	195600	716277450	11670	11670	11670	11670	0
52	20240709	195500	716277450	11670	11670	11670	11670	0
53	20240709	195400	716277450	11670	11670	11670	11670	0
54	20240709	195300	716277450	11670	11670	11670	11670	0
55	20240709	195200	716277450	11670	11670	11670	11670	0
56	20240709	195100	716277450	11670	11670	11670	11670	0
57	20240709	195000	716277450	11670	11670	11670	11670	0
58	20240709	194900	716277450	11670	11670	11670	11670	0
59	20240709	194800	716277450	11670	11670	11670	11670	0
60	20240709	194700	716277450	11670	11670	11670	11670	0
61	20240709	194600	716277450	11670	11670	11670	11670	0
62	20240709	194500	716277450	11670	11670	11670	11670	848
63	20240709	194400	716277450	11670	11670	11670	11670	0
64	20240709	194300	716277450	11670	11670	11670	11670	0
65	20240709	194200	716277450	11670	11670	11670	11670	0
66	20240709	194100	716277450	11670	11670	11670	11670	0
67	20240709	194000	716277450	11670	11670	11670	11670	0
68	20240709	193900	716277450	11670	11670	11670	11670	0
69	20240709	193800	716277450	11670	11670	11670	11670	0
70	20240709	193700	716277450	11670	11670	11670	11670	0
71	20240709	193600	716277450	11670	11670	11670	11670	0
72	20240709	193500	716277450	11670	11670	11670	11670	0
73	20240709	193400	716277450	11670	11670	11670	11670	0
74	20240709	193300	716277450	11670	11670	11670	11670	0
75	20240709	193200	716277450	11670	11670	11670	11670	0
76	20240709	193100	716277450	11670	11670	11670	11670	0
77	20240709	193000	716277450	11670	11670	11670	11670	0
78	20240709	192900	716277450	11670	11670	11670	11670	0
79	20240709	192800	716277450	11670	11670	11670	11670	0
80	20240709	192700	716277450	11670	11670	11670	11670	0
81	20240709	192600	716277450	11670	11670	11670	11670	0
82	20240709	192500	716277450	11670	11670	11670	11670	0
83	20240709	192400	716277450	11670	11670	11670	11670	0
84	20240709	192300	716277450	11670	11670	11670	11670	0
85	20240709	192200	716277450	11670	11670	11670	11670	0
86	20240709	192100	716277450	11670	11670	11670	11670	0
87	20240709	192000	716277450	11670	11670	11670	11670	0
88	20240709	191900	716277450	11670	11670	11670	11670	0
89	20240709	191800	716277450	11670	11670	11670	11670	0
90	20240709	191700	716277450	11670	11670	11670	11670	0
91	20240709	191600	716277450	11670	11670	11670	11670	0
92	20240709	191500	716277450	11670	11670	11670	11670	848
93	20240709	191400	716277450	11670	11670	11670	11670	0
94	20240709	191300	716277450	11670	11670	11670	11670	0
95	20240709	191200	716277450	11670	11670	11670	11670	0
96	20240709	191100	716277450	11670	11670	11670	11670	0
97	20240709	191000	716277450	11670	11670	11670	11670	0
98	20240709	190900	716277450	11670	11670	11670	11670	0
99	20240709	190800	716277450	11670	11670	11670	11670	0
100	20240709	190700	716277450	11670	11670	11670	11670	0
101	20240709	190600	716277450	11670	11670	11670	11670	0
102	20240709	190500	716277450	11670	11670	11670	11670	0
103	20240709	190400	716277450	11670	11670	11670	11670	0
104	20240709	190300	716277450	11670	11670	11670	11670	0
105	20240709	190200	716277450	11670	11670	11670	11670	0
106	20240709	190100	716277450	11670	11670	11670	11670	0
107	20240709	190000	716277450	11670	11670	11670	11670	0
108	20240709	185900	716277450	11670	11670	11670	11670	0
109	20240709	185800	716277450	11670	11670	11670	11670	0
110	20240709	185700	716277450	11670	11670	11670	11670	0
111	20240709	185600	716277450	11670	11670	11670	11670	0
112	20240709	185500	716277450	11670	11670	11670	11670	0
113	20240709	185400	716277450	11670	11670	11670	11670	0
114	20240709	185300	716277450	11670	11670	11670	11670	0
115	20240709	185200	716277450	11670	11670	11670	11670	0
116	20240709	185100	716277450	11670	11670	11670	11670	0
117	20240709	185000	716277450	11670	11670	11670	11670	0
118	20240709	184900	716277450	11670	11670	11670	11670	0
119	20240709	184800	716277450	11670	11670	11670	11670	0
120	20240709	184700	716277450	11670	11670	11670	11670	0
121	20240709	184600	716277450	11670	11670	11670	11670	0
122	20240709	184500	716277450	11670	11670	11670	11670	848
123	20240709	184400	716277450	11670	11670	11670	11670	0
124	20240709	184300	716277450	11670	11670	11670	11670	0
125	20240709	184200	716277450	11670	11670	11670	11670	0
126	20240709	184100	716277450	11670	11670	11670	11670	0
127	20240709	184000	716277450	11670	11670	11670	11670	0
128	20240709	183900	716277450	11670	11670	11670	11670	0
129	20240709	183800	716277450	11670	11670	11670	11670	0
130	20240709	183700	716277450	11670	11670	11670	11670	0
131	20240709	183600	716277450	11670	11670	11670	11670	0
132	20240709	183500	716277450	11670	11670	11670	11670	0
133	20240709	183400	716277450	11670	11670	11670	11670	0
134	20240709	183300	716277450	11670	11670	11670	11670	0
135	20240709	183200	716277450	11670	11670	11670	11670	0
136	20240709	183100	716277450	11670	11670	11670	11670	0
137	20240709	183000	716277450	11670	11670	11670	11670	0
138	20240709	182900	716277450	11670	11670	11670	11670	0
139	20240709	182800	716277450	11670	11670	11670	11670	0
140	20240709	182700	716277450	11670	11670	11670	11670	0
141	20240709	182600	716277450	11670	11670	11670	11670	0
142	20240709	182500	716277450	11670	11670	11670	11670	0
143	20240709	182400	716277450	11670	11670	11670	11670	0
144	20240709	182300	716277450	11670	11670	11670	11670	0
145	20240709	182200	716277450	11670	11670	11670	11670	0
146	20240709	182100	716277450	11670	11670	11670	11670	0
147	20240709	182000	716277450	11670	11670	11670	11670	0
148	20240709	181900	716277450	11670	11670	11670	11670	0
149	20240709	181800	716277450	11670	11670	11670	11670	0
150	20240709	181700	716277450	11670	11670	11670	11670	0
151	20240709	181600	716277450	11670	11670	11670	11670	0
152	20240709	181500	716277450	11670	11670	11670	11670	848
153	20240709	181400	716277450	11670	11670	11670	11670	0
154	20240709	181300	716277450	11670	11670	11670	11670	0
155	20240709	181200	716277450	11670	11670	11670	11670	0
156	20240709	181100	716277450	11670	11670	11670	11670	0
157	20240709	181000	716277450	11670	11670	11670	11670	0
158	20240709	180900	716277450	11670	11670	11670	11670	0
159	20240709	180800	716277450	11670	11670	11670	11670	0
160	20240709	180700	716277450	11670	11670	11670	11670	0
161	20240709	180600	716277450	11670	11670	11670	11670	0
162	20240709	180500	716277450	11670	11670	11670	11670	0
163	20240709	180400	716277450	11670	11670	11670	11670	0
164	20240709	180300	716277450	11670	11670	11670	11670	0
165	20240709	180200	716277450	11670	11670	11670	11670	0
166	20240709	180100	716277450	11670	11670	11670	11670	0
167	20240709	180000	716277450	11670	11670	11670	11670	0
168	20240709	175900	716277450	11670	11670	11670	11670	0
169	20240709	175800	716277450	11670	11670	11670	11670	0
170	20240709	175700	716277450	11670	11670	11670	11670	0
171	20240709	175600	716277450	11670	11670	11670	11670	0
172	20240709	175500	716277450	11670	11670	11670	11670	0
173	20240709	175400	716277450	11670	11670	11670	11670	0
174	20240709	175300	716277450	11670	11670	11670	11670	0
175	20240709	175200	716277450	11670	11670	11670	11670	0
176	20240709	175100	716277450	11670	11670	11670	11670	0
177	20240709	175000	716277450	11670	11670	11670	11670	0
178	20240709	174900	716277450	11670	11670	11670	11670	0
179	20240709	174800	716277450	11670	11670	11670	11670	0
180	20240709	174700	716277450	11670	11670	11670	11670	0
181	20240709	174600	716277450	11670	11670	11670	11670	0
182	20240709	174500	716277450	11670	11670	11670	11670	848
183	20240709	174400	716277450	11670	11670	11670	11670	0
184	20240709	174300	716277450	11670	11670	11670	11670	0
185	20240709	174200	716277450	11670	11670	11670	11670	0
186	20240709	174100	716277450	11670	11670	11670	11670	0
187	20240709	174000	716277450	11670	11670	11670	11670	0
188	20240709	173900	716277450	11670	11670	11670	11670	0
189	20240709	173800	716277450	11670	11670	11670	11670	0
190	20240709	173700	716277450	11670	11670	11670	11670	0
191	20240709	173600	716277450	11670	11670	11670	11670	0
192	20240709	173500	716277450	11670	11670	11670	11670	0
193	20240709	173400	716277450	11670	11670	11670	11670	0
194	20240709	173300	716277450	11670	11670	11670	11670	0
195	20240709	173200	716277450	11670	11670	11670	11670	0
196	20240709	173100	716277450	11670	11670	11670	11670	0
197	20240709	173000	716277450	11670	11670	11670	11670	0
198	20240709	172900	716277450	11670	11670	11670	11670	0
199	20240709	172800	716277450	11670	11670	11670	11670	0
200	20240709	172700	716277450	11670	11670	11670	11670	0
201	20240709	172600	716277450	11670	11670	11670	11670	0
202	20240709	172500	716277450	11670	11670	11670	11670	0
203	20240709	172400	716277450	11670	11670	11670	11670	0
204	20240709	172300	716277450	11670	11670	11670	11670	0
205	20240709	172200	716277450	11670	11670	11670	11670	0
206	20240709	172100	716277450	11670	11670	11670	11670	0
207	20240709	172000	716277450	11670	11670	11670	11670	0
208	20240709	171900	716277450	11670	11670	11670	11670	0
209	20240709	171800	716277450	11670	11670	11670	11670	0
210	20240709	171700	716277450	11670	11670	11670	11670	0
211	20240709	171600	716277450	11670	11670	11670	11670	0
212	20240709	171500	716277450	11670	11670	11670	11670	848
213	20240709	171400	716277450	11670	11670	11670	11670	0
214	20240709	171300	716277450	11670	11670	11670	11670	0
215	20240709	171200	716277450	11670	11670	11670	11670	0
216	20240709	171100	716277450	11670	11670	11670	11670	0
217	20240709	171000	716277450	11670	11670	11670	11670	0
218	20240709	170900	716277450	11670	11670	11670	11670	0
219	20240709	170800	716277450	11670	11670	11670	11670	0
220	20240709	170700	716277450	11670	11670	11670	11670	0
221	20240709	170600	716277450	11670	11670	11670	11670	0
222	20240709	170500	716277450	11670	11670	11670	11670	0
223	20240709	170400	716277450	11670	11670	11670	11670	0
224	20240709	170300	716277450	11670	11670	11670	11670	0
225	20240709	170200	716277450	11670	11670	11670	11670	0
226	20240709	170100	716277450	11670	11670	11670	11670	0
227	20240709	170000	716277450	11670	11670	11670	11670	0
228	20240709	165900	716277450	11670	11670	11670	11670	0
229	20240709	165800	716277450	11670	11670	11670	11670	0
230	20240709	165700	716277450	11670	11670	11670	11670	0
231	20240709	165600	716277450	11670	11670	11670	11670	0
232	20240709	165500	716277450	11670	11670	11670	11670	0
233	20240709	165400	716277450	11670	11670	11670	11670	0
234	20240709	165300	716277450	11670	11670	11670	11670	0
235	20240709	165200	716277450	11670	11670	11670	11670	0
236	20240709	165100	716277450	11670	11670	11670	11670	0
237	20240709	165000	716277450	11670	11670	11670	11670	0
238	20240709	164900	716277450	11670	11670	11670	11670	0
239	20240709	164800	716277450	11670	11670	11670	11670	0
240	20240709	164700	716277450	11670	11670	11670	11670	0
241	20240709	164600	716277450	11670	11670	11670	11670	0
242	20240709	164500	716277450	11670	11670	11670	11670	848
243	20240709	164400	716277450	11670	11670	11670	11670	0
244	20240709	164300	716277450	11670	11670	11670	11670	0
245	20240709	164200	716277450	11670	11670	11670	11670	0
246	20240709	164100	716277450	11670	11670	11670	11670	0
247	20240709	164000	716277450	11670	11670	11670	11670	0
248	20240709	163900	716277450	11670	11670	11670	11670	0
249	20240709	163800	716277450	11670	11670	11670	11670	0
250	20240709	163700	716277450	11670	11670	11670	11670	0
251	20240709	163600	716277450	11670	11670	11670	11670	0
252	20240709	163500	716277450	11670	11670	11670	11670	0
253	20240709	163400	716277450	11670	11670	11670	11670	0
254	20240709	163300	716277450	11670	11670	11670	11670	0
255	20240709	163200	716277450	11670	11670	11670	11670	0
256	20240709	163100	716277450	11670	11670	11670	11670	0
257	20240709	163000	716277450	11670	11670	11670	11670	0
258	20240709	162900	716277450	11670	11670	11670	11670	0
259	20240709	162800	716277450	11670	11670	11670	11670	0
260	20240709	162700	716277450	11670	11670	11670	11670	0
261	20240709	162600	716277450	11670	11670	11670	11670	0
262	20240709	162500	716277450	11670	11670	11670	11670	0
263	20240709	162400	716277450	11670	11670	11670	11670	0
264	20240709	162300	716277450	11670	11670	11670	11670	0
265	20240709	162200	716277450	11670	11670	11670	11670	0
266	20240709	162100	716277450	11670	11670	11670	11670	0
267	20240709	162000	716277450	11670	11670	11670	11670	0
268	20240709	161900	716277450	11670	11670	11670	11670	0
269	20240709	161800	716277450	11670	11670	11670	11670	0
270	20240709	161700	716277450	11670	11670	11670	11670	0
271	20240709	161600	716277450	11670	11670	11670	11670	0
272	20240709	161500	716277450	11670	11670	11670	11670	848
273	20240709	161400	716277450	11670	11670	11670	11670	0
274	20240709	161300	716277450	11670	11670	11670	11670	0
275	20240709	161200	716277450	11670	11670	11670	11670	0
276	20240709	161100	716277450	11670	11670	11670	11670	0
277	20240709	161000	716277450	11670	11670	11670	11670	0
278	20240709	160900	716277450	11670	11670	11670	11670	0
279	20240709	160800	716277450	11670	11670	11670	11670	0
280	20240709	160700	716277450	11670	11670	11670	11670	0
281	20240709	160600	716277450	11670	11670	11670	11670	0
282	20240709	160500	716277450	11670	11670	11670	11670	0
283	20240709	160400	716277450	11670	11670	11670	11670	0
284	20240709	160300	716277450	11670	11670	11670	11670	0
285	20240709	160200	716277450	11670	11670	11670	11670	0
286	20240709	160100	716277450	11670	11670	11670	11670	0
287	20240709	160000	716277450	11670	11670	11670	11670	0
288	20240709	155900	716277450	11670	11670	11670	11670	0
289	20240709	155800	716277450	11670	11670	11670	11670	0
290	20240709	155700	716277450	11670	11670	11670	11670	0
291	20240709	155600	716277450	11670	11670	11670	11670	0
292	20240709	155500	716277450	11670	11670	11670	11670	0
293	20240709	155400	716277450	11670	11670	11670	11670	0
294	20240709	155300	716277450	11670	11670	11670	11670	0
295	20240709	155200	716277450	11670	11670	11670	11670	0
296	20240709	155100	716277450	11670	11670	11670	11670	0
297	20240709	155000	716277450	11670	11670	11670	11670	0
298	20240709	154900	716277450	11670	11670	11670	11670	0
299	20240709	154800	716277450	11670	11670	11670	11670	0
300	20240709	154700	716277450	11670	11670	11670	11670	0
301	20240709	154600	716277450	11670	11670	11670	11670	0
302	20240709	154500	716277450	11670	11670	11670	11670	848
303	20240709	154400	716277450	11670	11670	11670	11670	0
304	20240709	154300	716277450	11670	11670	11670	11670	0
305	20240709	154200	716277450	11670	11670	11670	11670	0
306	20240709	154100	716277450	11670	11670	11670	11670	0
307	20240709	154000	716277450	11670	11670	11670	11670	0
308	20240709	153900	716277450	11670	11670	11670	11670	0
309	20240709	153800	716277450	11670	11670	11670	11670	0
310	20240709	153700	716277450	11670	11670	11670	11670	0
311	20240709	153600	716277450	11670	11670	11670	11670	0
312	20240709	153500	716277450	11670	11670	11670	11670	0
313	20240709	153400	716277450	11670	11670	11670	11670	0
314	20240709	153300	716277450	11670	11670	11670	11670	0
315	20240709	153200	716277450	11670	11670	11670	11670	0
316	20240709	153100	716277450	11670	11670	11670	11670	0
317	20240709	153000	716277450	11670	11670	11670	11670	848
318	20240709	152900	706381290	11670	11670	11670	11670	0
319	20240709	152800	706381290	11670	11670	11670	11670	0
320	20240709	152700	706381290	11670	11670	11670	11670	0
321	20240709	152600	706381290	11670	11670	11670	11670	0
322	20240709	152500	706381290	11670	11670	11670	11670	0
323	20240709	152400	706381290	11670	11670	11670	11670	0
324	20240709	152300	706381290	11670	11670	11670	11670	0
325	20240709	152200	706381290	11670	11670	11670	11670	0
326	20240709	152100	706381290	11670	11670	11670	11670	0
327	20240709	152000	706381290	11670	11670	11670	11670	0
328	20240709	151900	706381290	11670	11670	11670	11660	27
329	20240709	151800	706066450	11640	11660	11660	11640	20
330	20240709	151700	705833440	11670	11670	11670	11670	424
331	20240709	151600	700885360	11670	11670	11670	11610	222
332	20240709	151500	698303710	11680	11690	11690	11610	1516
333	20240709	151400	680640850	11690	11680	11690	11680	135
334	20240709	151300	679063750	11680	11700	11700	11660	162
335	20240709	151200	677171930	11700	11700	11700	11700	478
336	20240709	151100	671579330	11700	11690	11700	11690	22
337	20240709	151000	671321950	11700	11690	11700	11690	202
338	20240709	150900	668958560	11700	11690	11700	11690	46
339	20240709	150800	668420710	11690	11690	11690	11690	3
340	20240709	150700	668385640	11690	11690	11700	11690	378
341	20240709	150600	663965820	11700	11710	11710	11700	139
342	20240709	150500	662339160	11710	11710	11710	11710	0
343	20240709	150400	662339160	11710	11700	11710	11700	11
344	20240709	150300	662210450	11700	11700	11700	11700	110
345	20240709	150200	660923450	11700	11690	11700	11690	13
346	20240709	150100	660771450	11700	11700	11700	11700	0
347	20240709	150000	660771450	11700	11700	11700	11700	20
348	20240709	145900	660537450	11690	11690	11690	11690	0
349	20240709	145800	660537450	11690	11690	11690	11690	0
350	20240709	145700	660537450	11690	11690	11690	11690	50
351	20240709	145600	659952950	11690	11680	11690	11680	179
352	20240709	145500	657860450	11690	11690	11690	11690	0
353	20240709	145400	657860450	11690	11690	11690	11690	16
354	20240709	145300	657673410	11690	11690	11690	11690	300
355	20240709	145200	654166410	11690	11680	11690	11660	288
356	20240709	145100	650807680	11680	11680	11680	11680	121
357	20240709	145000	649394400	11680	11680	11680	11680	0
358	20240709	144900	649394400	11680	11700	11700	11680	300
359	20240709	144800	645888190	11700	11690	11700	11690	84
360	20240709	144700	644905730	11700	11700	11700	11700	0
361	20240709	144600	644905730	11700	11700	11700	11700	11
362	20240709	144500	644777030	11700	11700	11700	11700	100
363	20240709	144400	643607030	11690	11690	11690	11690	97
364	20240709	144300	642473100	11700	11690	11700	11690	55
365	20240709	144200	641829610	11690	11690	11690	11690	0
366	20240709	144100	641829610	11690	11700	11700	11690	115
367	20240709	144000	640485080	11700	11700	11700	11700	20
368	20240709	143900	640251080	11700	11700	11700	11700	15
369	20240709	143800	640075580	11710	11710	11710	11710	0
370	20240709	143700	640075580	11710	11710	11710	11710	0
371	20240709	143600	640075580	11710	11710	11710	11710	0
372	20240709	143500	640075580	11710	11710	11710	11710	21
373	20240709	143400	639829670	11710	11710	11710	11710	0
374	20240709	143300	639829670	11710	11710	11710	11710	8
375	20240709	143200	639735990	11710	11710	11720	11710	35
376	20240709	143100	639326040	11720	11730	11730	11720	16
377	20240709	143000	639138510	11700	11700	11700	11700	0
378	20240709	142900	639138510	11700	11720	11720	11700	243
379	20240709	142800	636294510	11730	11720	11730	11720	518
380	20240709	142700	630218470	11720	11720	11720	11720	93
381	20240709	142600	629128510	11730	11720	11730	11720	673
382	20240709	142500	621236090	11720	11730	11730	11720	81
383	20240709	142400	620286760	11720	11720	11720	11720	95
384	20240709	142300	619173360	11730	11720	11730	11720	319
385	20240709	142200	615431700	11720	11700	11720	11700	180
386	20240709	142100	613323120	11730	11730	11730	11730	0
387	20240709	142000	613323120	11730	11710	11730	11710	119
388	20240709	141900	611928630	11730	11730	11730	11730	11
389	20240709	141800	611799600	11710	11710	11710	11710	0
390	20240709	141700	611799600	11710	11730	11730	11710	101
391	20240709	141600	610614890	11720	11720	11720	11720	0
392	20240709	141500	610614890	11720	11720	11720	11720	262
393	20240709	141400	607544250	11720	11720	11720	11720	5
394	20240709	141300	607485650	11720	11720	11720	11720	10
395	20240709	141200	607368450	11720	11720	11720	11720	0
396	20240709	141100	607368450	11720	11720	11720	11720	1
397	20240709	141000	607356730	11700	11700	11700	11700	85
398	20240709	140900	606362230	11700	11690	11700	11690	36
399	20240709	140800	605941330	11700	11700	11700	11700	0
400	20240709	140700	605941330	11700	11700	11700	11700	0
401	20240709	140600	605941330	11700	11700	11700	11700	20
402	20240709	140500	605707330	11700	11700	11700	11700	11
403	20240709	140400	605578630	11700	11700	11700	11700	0
404	20240709	140300	605578630	11700	11700	11700	11700	0
405	20240709	140200	605578630	11700	11700	11700	11700	385
406	20240709	140100	601074130	11690	11690	11690	11690	2
407	20240709	140000	601050750	11700	11700	11700	11700	2
408	20240709	135900	601027350	11680	11680	11680	11680	0
409	20240709	135800	601027350	11680	11700	11700	11680	338
410	20240709	135700	597078070	11690	11690	11690	11690	1
411	20240709	135600	597066380	11690	11690	11690	11690	97
412	20240709	135500	595932450	11700	11700	11700	11700	119
413	20240709	135400	594540150	11700	11700	11700	11700	202
414	20240709	135300	592176750	11720	11720	11720	11720	1
415	20240709	135200	592165030	11700	11710	11730	11700	231
416	20240709	135100	589462290	11700	11710	11710	11700	951
417	20240709	135000	578335580	11700	11710	11710	11700	337
418	20240709	134900	574391790	11710	11720	11720	11710	95
419	20240709	134800	573278490	11730	11720	11730	11720	300
420	20240709	134700	569760490	11720	11720	11720	11720	5
421	20240709	134600	569701890	11720	11720	11720	11720	5
422	20240709	134500	569643290	11720	11720	11720	11720	14
423	20240709	134400	569479210	11720	11720	11720	11710	106
424	20240709	134300	568237890	11720	11720	11720	11720	1
425	20240709	134200	568226170	11710	11710	11710	11710	4
426	20240709	134100	568179330	11710	11710	11710	11710	43
427	20240709	134000	567675800	11710	11710	11710	11710	1
428	20240709	133900	567664090	11710	11710	11710	11710	1
429	20240709	133800	567652380	11700	11700	11700	11700	0
430	20240709	133700	567652380	11700	11700	11700	11700	11
431	20240709	133600	567523680	11700	11700	11700	11700	100
432	20240709	133500	566353680	11730	11730	11730	11730	0
433	20240709	133400	566353680	11730	11730	11730	11730	1
434	20240709	133300	566341950	11700	11710	11710	11700	97
435	20240709	133200	565206950	11710	11710	11720	11710	1292
436	20240709	133100	550077530	11710	11710	11710	11710	0
437	20240709	133000	550077530	11710	11710	11710	11710	0
438	20240709	132900	550077530	11710	11710	11710	11710	0
439	20240709	132800	550077530	11710	11710	11710	11710	3
440	20240709	132700	550042400	11720	11720	11720	11720	0
441	20240709	132600	550042400	11720	11720	11720	11720	7
442	20240709	132500	549960360	11730	11710	11740	11690	350
443	20240709	132400	545855400	11700	11700	11700	11700	30
444	20240709	132300	545504400	11700	11710	11710	11700	465
445	20240709	132200	540063840	11710	11710	11710	11710	0
446	20240709	132100	540063840	11710	11710	11710	11710	0
447	20240709	132000	540063840	11710	11710	11710	11710	164
448	20240709	131900	538143400	11710	11710	11710	11710	0
449	20240709	131800	538143400	11710	11710	11710	11710	1
450	20240709	131700	538131690	11710	11710	11710	11710	0
451	20240709	131600	538131690	11710	11710	11710	11710	0
452	20240709	131500	538131690	11710	11720	11720	11710	172
453	20240709	131400	536117470	11740	11740	11740	11740	7
454	20240709	131300	536035290	11710	11740	11740	11710	497
455	20240709	131200	530215150	11740	11740	11740	11740	0
456	20240709	131100	530215150	11740	11720	11740	11700	286
457	20240709	131000	526866930	11730	11730	11730	11730	0
458	20240709	130900	526866930	11730	11730	11730	11730	7
459	20240709	130800	526784820	11740	11740	11740	11740	0
460	20240709	130700	526784820	11740	11740	11740	11740	0
461	20240709	130600	526784820	11740	11730	11740	11700	103
462	20240709	130500	525578590	11740	11730	11740	11720	57
463	20240709	130400	524910230	11740	11730	11740	11730	12
464	20240709	130300	524769460	11740	11740	11740	11740	10
465	20240709	130200	524652060	11760	11750	11760	11750	156
466	20240709	130100	522819000	11750	11750	11760	11750	1480
467	20240709	130000	505428600	11750	11750	11750	11750	247
468	20240709	125900	502526350	11750	11740	11750	11740	190
469	20240709	125800	500293860	11750	11700	11750	11670	2200
470	20240709	125700	474468240	11710	11700	11710	11700	19
471	20240709	125600	474245930	11700	11690	11700	11690	10
472	20240709	125500	474129020	11700	11660	11700	11660	218
473	20240709	125400	471584950	11670	11690	11690	11670	73
474	20240709	125300	470732660	11690	11690	11690	11690	0
475	20240709	125200	470732660	11690	11690	11690	11690	0
476	20240709	125100	470732660	11690	11690	11690	11690	0
477	20240709	125000	470732660	11690	11670	11690	11670	3
478	20240709	124900	470697630	11690	11680	11690	11680	51
479	20240709	124800	470101940	11690	11700	11700	11690	11
480	20240709	124700	469973300	11700	11680	11700	11680	86
481	20240709	124600	468968710	11670	11670	11670	11670	119
482	20240709	124500	467579980	11680	11680	11680	11680	0
483	20240709	124400	467579980	11680	11680	11680	11680	74
484	20240709	124300	466715660	11680	11680	11680	11680	0
485	20240709	124200	466715660	11680	11680	11680	11680	0
486	20240709	124100	466715660	11680	11680	11680	11650	114
487	20240709	124000	465386370	11690	11690	11690	11690	16
488	20240709	123900	465199330	11690	11690	11690	11690	0
489	20240709	123800	465199330	11690	11690	11690	11690	82
490	20240709	123700	464240750	11700	11700	11700	11700	0
491	20240709	123600	464240750	11700	11700	11700	11700	6
492	20240709	123500	464170550	11700	11700	11700	11700	6
493	20240709	123400	464100350	11700	11710	11710	11660	41
494	20240709	123300	463622040	11710	11700	11710	11700	21
495	20240709	123200	463376320	11710	11700	11710	11700	56
496	20240709	123100	462720940	11700	11690	11720	11670	338
497	20240709	123000	458767470	11690	11700	11700	11690	2
498	20240709	122900	458744080	11710	11700	11710	11670	334
499	20240709	122800	454844060	11700	11680	11700	11680	216
500	20240709	122700	452321160	11720	11710	11720	11680	469
501	20240709	122600	446840100	11720	11710	11720	11710	106
502	20240709	122500	445598680	11710	11720	11720	11700	350
503	20240709	122400	441499880	11730	11730	11730	11730	10
504	20240709	122300	441382580	11730	11710	11730	11710	13
505	20240709	122200	441230220	11720	11710	11730	11700	975
506	20240709	122100	429808290	11720	11720	11730	11720	145
507	20240709	122000	428107790	11720	11720	11740	11720	66
508	20240709	121900	427333320	11720	11730	11730	11720	86
509	20240709	121800	426324550	11720	11740	11740	11720	53
510	20240709	121700	425703070	11730	11730	11730	11730	12
511	20240709	121600	425562310	11740	11740	11740	11730	57
512	20240709	121500	424893210	11740	11740	11740	11740	288
513	20240709	121400	421512090	11730	11730	11730	11720	369
514	20240709	121300	417183880	11730	11730	11730	11730	2
515	20240709	121200	417160420	11740	11750	11750	11740	25
516	20240709	121100	416866910	11740	11740	11750	11740	179
517	20240709	121000	414763700	11740	11730	11750	11720	302
518	20240709	120900	411218050	11750	11700	11750	11700	991
519	20240709	120800	399609140	11700	11700	11700	11670	177
520	20240709	120700	397540350	11700	11680	11700	11670	606
521	20240709	120600	390460200	11690	11700	11700	11680	102
522	20240709	120500	389268310	11690	11700	11700	11670	533
523	20240709	120400	383044170	11690	11700	11700	11690	8
524	20240709	120300	382950610	11690	11700	11700	11690	5
525	20240709	120200	382892150	11680	11690	11700	11680	105
526	20240709	120100	381664640	11690	11660	11700	11640	564
527	20240709	120000	375077140	11680	11690	11690	11630	302
528	20240709	115900	371554530	11690	11680	11710	11680	174
529	20240709	115800	369520410	11680	11670	11680	11670	38
530	20240709	115700	369076840	11670	11640	11680	11620	1598
531	20240709	115600	350470130	11640	11630	11640	11630	741
532	20240709	115500	341851860	11630	11620	11630	11620	506
533	20240709	115400	335972130	11620	11610	11620	11610	11
534	20240709	115300	335844410	11620	11610	11620	11610	21
535	20240709	115200	335600520	11620	11620	11620	11620	41
536	20240709	115100	335124100	11620	11620	11620	11610	23
537	20240709	115000	334857040	11610	11610	11610	11610	118
538	20240709	114900	333487060	11610	11610	11610	11610	130
539	20240709	114800	331977760	11610	11610	11610	11610	0
540	20240709	114700	331977760	11610	11610	11610	11610	0
541	20240709	114600	331977760	11610	11610	11610	11610	203
542	20240709	114500	329620930	11610	11600	11610	11600	207
543	20240709	114400	327218220	11600	11600	11600	11600	280
544	20240709	114300	323970220	11600	11600	11600	11600	20
545	20240709	114200	323738220	11600	11580	11600	11580	134
546	20240709	114100	322185550	11590	11590	11590	11590	57
547	20240709	114000	321524920	11600	11600	11600	11600	100
548	20240709	113900	320364920	11600	11600	11600	11600	1
549	20240709	113800	320353320	11590	11600	11600	11590	103
550	20240709	113700	319159520	11590	11580	11590	11570	168
551	20240709	113600	317213300	11580	11580	11580	11540	76
552	20240709	113500	316334380	11590	11580	11590	11580	567
553	20240709	113400	309764410	11570	11570	11570	11560	166
554	20240709	113300	307844790	11580	11580	11580	11580	0
555	20240709	113200	307844790	11580	11580	11580	11580	10
556	20240709	113100	307728990	11580	11580	11580	11580	1
557	20240709	113000	307717410	11570	11570	11570	11570	0
558	20240709	112900	307717410	11570	11570	11570	11570	20
559	20240709	112800	307486010	11580	11580	11580	11580	5
560	20240709	112700	307428110	11570	11570	11570	11570	3
561	20240709	112600	307393400	11570	11570	11570	11570	30
562	20240709	112500	307046300	11580	11580	11580	11580	0
563	20240709	112400	307046300	11580	11580	11580	11580	0
564	20240709	112300	307046300	11580	11570	11580	11570	260
565	20240709	112200	304036500	11560	11540	11560	11540	105
566	20240709	112100	302822800	11550	11550	11550	11550	300
567	20240709	112000	299357800	11550	11550	11550	11550	15
568	20240709	111900	299184550	11570	11570	11570	11570	0
569	20240709	111800	299184550	11570	11570	11570	11570	0
570	20240709	111700	299184550	11570	11570	11570	11570	1
571	20240709	111600	299172980	11550	11570	11570	11550	117
572	20240709	111500	297820490	11570	11570	11570	11570	10
573	20240709	111400	297704790	11570	11570	11570	11570	0
574	20240709	111300	297704790	11570	11570	11570	11570	0
575	20240709	111200	297704790	11570	11570	11570	11570	21
576	20240709	111100	297461820	11520	11570	11570	11520	109
577	20240709	111000	296204200	11570	11580	11580	11570	106
578	20240709	110900	294976880	11570	11520	11590	11520	639
579	20240709	110800	287608190	11530	11530	11530	11530	91
580	20240709	110700	286558960	11530	11530	11530	11530	91
581	20240709	110600	285509730	11540	11560	11560	11540	73
582	20240709	110500	284666690	11570	11580	11580	11570	10
583	20240709	110400	284550910	11590	11590	11590	11590	2
584	20240709	110300	284527730	11580	11580	11580	11580	33
585	20240709	110200	284145590	11590	11590	11590	11590	20
586	20240709	110100	283913790	11590	11590	11590	11590	20
587	20240709	110000	283681990	11590	11590	11590	11590	17
588	20240709	105900	283484960	11600	11580	11600	11560	148
589	20240709	105800	281771470	11570	11580	11580	11570	31
590	20240709	105700	281412790	11580	11590	11590	11580	31
591	20240709	105600	281053590	11600	11600	11600	11600	0
592	20240709	105500	281053590	11600	11590	11600	11590	2
593	20240709	105400	281030400	11600	11580	11600	11580	1007
594	20240709	105300	269364260	11580	11530	11580	11530	176
595	20240709	105200	267331250	11520	11550	11560	11520	611
596	20240709	105100	260281560	11550	11580	11580	11550	1370
597	20240709	105000	244453020	11560	11580	11580	11560	154
598	20240709	104900	242671130	11580	11580	11580	11580	0
599	20240709	104800	242671130	11580	11580	11580	11580	65
600	20240709	104700	241918430	11580	11580	11580	11580	6
601	20240709	104600	241848950	11580	11580	11580	11580	7
602	20240709	104500	241767890	11580	11580	11590	11570	44
603	20240709	104400	241258520	11570	11580	11580	11570	61
604	20240709	104300	240552440	11580	11590	11590	11580	215
605	20240709	104200	238062660	11590	11590	11590	11590	0
606	20240709	104100	238062660	11590	11590	11590	11590	0
607	20240709	104000	238062660	11590	11590	11590	11590	0
608	20240709	103900	238062660	11590	11580	11590	11580	2
609	20240709	103800	238039490	11580	11580	11580	11580	17
610	20240709	103700	237842630	11580	11580	11580	11580	0
611	20240709	103600	237842630	11580	11590	11590	11580	52
612	20240709	103500	237240450	11590	11580	11590	11580	25
613	20240709	103400	236950740	11580	11580	11580	11580	1
614	20240709	103300	236939160	11570	11570	11570	11570	22
615	20240709	103200	236684620	11580	11580	11580	11580	218
616	20240709	103100	234160180	11580	11580	11580	11580	0
617	20240709	103000	234160180	11580	11580	11580	11580	0
618	20240709	102900	234160180	11580	11580	11580	11580	4
619	20240709	102800	234113860	11580	11580	11580	11580	3
620	20240709	102700	234079120	11590	11560	11590	11560	78
621	20240709	102600	233177410	11560	11570	11570	11560	211
622	20240709	102500	230738050	11560	11570	11570	11560	113
623	20240709	102400	229431590	11580	11580	11580	11580	12
624	20240709	102300	229292630	11580	11560	11580	11560	606
625	20240709	102200	222287150	11560	11550	11560	11550	203
626	20240709	102100	219942480	11560	11570	11570	11550	373
627	20240709	102000	215631760	11580	11590	11590	11580	11
628	20240709	101900	215504330	11580	11580	11580	11580	59
629	20240709	101800	214821110	11570	11580	11580	11570	146
630	20240709	101700	213130480	11590	11590	11590	11590	0
631	20240709	101600	213130480	11590	11590	11590	11590	729
632	20240709	101500	204681370	11590	11590	11590	11590	1
633	20240709	101400	204669780	11590	11590	11590	11590	4
634	20240709	101300	204623420	11580	11580	11580	11580	17
635	20240709	101200	204426560	11580	11570	11590	11570	254
636	20240709	101100	201485900	11560	11580	11580	11560	687
637	20240709	101000	193538870	11570	11590	11590	11570	237
638	20240709	100900	190796290	11580	11580	11580	11570	809
639	20240709	100800	181433380	11570	11570	11570	11570	455
640	20240709	100700	176169030	11570	11580	11580	11570	499
641	20240709	100600	170394390	11570	11580	11600	11570	289
642	20240709	100500	167048540	11590	11590	11590	11590	65
643	20240709	100400	166295190	11590	11590	11590	11590	36
644	20240709	100300	165877950	11590	11590	11590	11590	17
645	20240709	100200	165680920	11600	11610	11610	11600	43
646	20240709	100100	165181760	11610	11610	11610	11610	17
647	20240709	100000	164984390	11610	11610	11610	11610	217
648	20240709	095900	162465020	11600	11610	11610	11600	10
649	20240709	095800	162348970	11570	11610	11620	11570	369
650	20240709	095700	158072880	11610	11600	11610	11600	683
651	20240709	095600	150147900	11590	11590	11590	11590	151
652	20240709	095500	148397810	11590	11580	11590	11580	17
653	20240709	095400	148200940	11590	11580	11590	11580	72
654	20240709	095300	147367170	11580	11580	11580	11580	86
655	20240709	095200	146371290	11580	11580	11580	11580	177
656	20240709	095100	144321630	11580	11570	11580	11570	90
657	20240709	095000	143280320	11530	11570	11570	11530	565
658	20240709	094900	136761840	11570	11570	11570	11570	95
659	20240709	094800	135662690	11570	11570	11570	11570	40
660	20240709	094700	135199890	11570	11570	11570	11570	47
661	20240709	094600	134656100	11570	11570	11580	11570	81
662	20240709	094500	133718430	11570	11560	11570	11530	74
663	20240709	094400	132864380	11530	11560	11560	11530	43
664	20240709	094300	132368120	11570	11560	11570	11560	19
665	20240709	094200	132148460	11580	11580	11580	11580	0
666	20240709	094100	132148460	11580	11580	11580	11580	210
667	20240709	094000	129716660	11580	11570	11580	11560	321
668	20240709	093900	126002880	11570	11570	11570	11570	0
669	20240709	093800	126002880	11570	11570	11570	11570	27
670	20240709	093700	125690490	11580	11580	11580	11580	0
671	20240709	093600	125690490	11580	11570	11580	11560	21
672	20240709	093500	125447610	11560	11560	11560	11520	1108
673	20240709	093400	112647060	11520	11520	11520	11520	0
674	20240709	093300	112647060	11520	11560	11560	11520	125
675	20240709	093200	111204600	11570	11570	11570	11570	3
676	20240709	093100	111169890	11580	11590	11590	11570	193
677	20240709	093000	108934980	11580	11580	11590	11560	142
678	20240709	092900	107291320	11560	11590	11590	11560	2
679	20240709	092800	107268170	11570	11610	11610	11570	158
680	20240709	092700	105439390	11620	11580	11620	11580	303
681	20240709	092600	101928570	11580	11560	11580	11550	17
682	20240709	092500	101732080	11550	11550	11550	11550	10
683	20240709	092400	101616580	11560	11590	11590	11560	40
684	20240709	092300	101153810	11600	11610	11610	11590	33
685	20240709	092200	100770980	11610	11550	11610	11550	180
686	20240709	092100	98687160	11550	11550	11560	11540	18
687	20240709	092000	98479260	11550	11560	11570	11550	19
688	20240709	091900	98259630	11560	11540	11560	11510	192
689	20240709	091800	96046730	11540	11570	11570	11540	100
690	20240709	091700	94890410	11570	11580	11580	11570	81
691	20240709	091600	93952640	11580	11550	11600	11550	344
692	20240709	091500	89972350	11540	11520	11550	11520	11
693	20240709	091400	89845510	11530	11530	11530	11530	56
694	20240709	091300	89199830	11530	11540	11540	11530	55
695	20240709	091200	88565160	11550	11560	11560	11550	1062
696	20240709	091100	76297320	11560	11560	11560	11550	155
697	20240709	091000	74505570	11550	11550	11560	11540	403
698	20240709	090900	69850670	11550	11550	11550	11550	357
699	20240709	090800	65727320	11550	11520	11550	11520	558
700	20240709	090700	59296470	11470	11550	11550	11470	5
701	20240709	090600	59238800	11550	11540	11550	11540	443
702	20240709	090500	54126500	11540	11460	11540	11460	512
703	20240709	090400	48258660	11460	11440	11460	11440	200
704	20240709	090300	45968890	11450	11440	11450	11410	611
705	20240709	090200	38992820	11460	11460	11460	11460	4
706	20240709	090100	38946980	11460	11480	11480	11460	531
707	20240709	090000	32860900	11640	11420	11640	11420	2876