KissMeData/226950/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205500	369891280	9360	9360	9360	9360	438
3	20240709	205400	369891280	9360	9360	9360	9360	0
4	20240709	205300	369891280	9360	9360	9360	9360	0
5	20240709	205200	369891280	9360	9360	9360	9360	0
6	20240709	205100	369891280	9360	9360	9360	9360	0
7	20240709	205000	369891280	9360	9360	9360	9360	0
8	20240709	204900	369891280	9360	9360	9360	9360	0
9	20240709	204800	369891280	9360	9360	9360	9360	0
10	20240709	204700	369891280	9360	9360	9360	9360	0
11	20240709	204600	369891280	9360	9360	9360	9360	0
12	20240709	204500	369891280	9360	9360	9360	9360	0
13	20240709	204400	369891280	9360	9360	9360	9360	0
14	20240709	204300	369891280	9360	9360	9360	9360	0
15	20240709	204200	369891280	9360	9360	9360	9360	0
16	20240709	204100	369891280	9360	9360	9360	9360	0
17	20240709	204000	369891280	9360	9360	9360	9360	0
18	20240709	203900	369891280	9360	9360	9360	9360	0
19	20240709	203800	369891280	9360	9360	9360	9360	0
20	20240709	203700	369891280	9360	9360	9360	9360	0
21	20240709	203600	369891280	9360	9360	9360	9360	0
22	20240709	203500	369891280	9360	9360	9360	9360	0
23	20240709	203400	369891280	9360	9360	9360	9360	0
24	20240709	203300	369891280	9360	9360	9360	9360	0
25	20240709	203200	369891280	9360	9360	9360	9360	0
26	20240709	203100	369891280	9360	9360	9360	9360	0
27	20240709	203000	369891280	9360	9360	9360	9360	0
28	20240709	202900	369891280	9360	9360	9360	9360	0
29	20240709	202800	369891280	9360	9360	9360	9360	0
30	20240709	202700	369891280	9360	9360	9360	9360	0
31	20240709	202600	369891280	9360	9360	9360	9360	0
32	20240709	202500	369891280	9360	9360	9360	9360	438
33	20240709	202400	369891280	9360	9360	9360	9360	0
34	20240709	202300	369891280	9360	9360	9360	9360	0
35	20240709	202200	369891280	9360	9360	9360	9360	0
36	20240709	202100	369891280	9360	9360	9360	9360	0
37	20240709	202000	369891280	9360	9360	9360	9360	0
38	20240709	201900	369891280	9360	9360	9360	9360	0
39	20240709	201800	369891280	9360	9360	9360	9360	0
40	20240709	201700	369891280	9360	9360	9360	9360	0
41	20240709	201600	369891280	9360	9360	9360	9360	0
42	20240709	201500	369891280	9360	9360	9360	9360	0
43	20240709	201400	369891280	9360	9360	9360	9360	0
44	20240709	201300	369891280	9360	9360	9360	9360	0
45	20240709	201200	369891280	9360	9360	9360	9360	0
46	20240709	201100	369891280	9360	9360	9360	9360	0
47	20240709	201000	369891280	9360	9360	9360	9360	0
48	20240709	200900	369891280	9360	9360	9360	9360	0
49	20240709	200800	369891280	9360	9360	9360	9360	0
50	20240709	200700	369891280	9360	9360	9360	9360	0
51	20240709	200600	369891280	9360	9360	9360	9360	0
52	20240709	200500	369891280	9360	9360	9360	9360	0
53	20240709	200400	369891280	9360	9360	9360	9360	0
54	20240709	200300	369891280	9360	9360	9360	9360	0
55	20240709	200200	369891280	9360	9360	9360	9360	0
56	20240709	200100	369891280	9360	9360	9360	9360	0
57	20240709	200000	369891280	9360	9360	9360	9360	0
58	20240709	195900	369891280	9360	9360	9360	9360	0
59	20240709	195800	369891280	9360	9360	9360	9360	0
60	20240709	195700	369891280	9360	9360	9360	9360	0
61	20240709	195600	369891280	9360	9360	9360	9360	0
62	20240709	195500	369891280	9360	9360	9360	9360	438
63	20240709	195400	369891280	9360	9360	9360	9360	0
64	20240709	195300	369891280	9360	9360	9360	9360	0
65	20240709	195200	369891280	9360	9360	9360	9360	0
66	20240709	195100	369891280	9360	9360	9360	9360	0
67	20240709	195000	369891280	9360	9360	9360	9360	0
68	20240709	194900	369891280	9360	9360	9360	9360	0
69	20240709	194800	369891280	9360	9360	9360	9360	0
70	20240709	194700	369891280	9360	9360	9360	9360	0
71	20240709	194600	369891280	9360	9360	9360	9360	0
72	20240709	194500	369891280	9360	9360	9360	9360	0
73	20240709	194400	369891280	9360	9360	9360	9360	0
74	20240709	194300	369891280	9360	9360	9360	9360	0
75	20240709	194200	369891280	9360	9360	9360	9360	0
76	20240709	194100	369891280	9360	9360	9360	9360	0
77	20240709	194000	369891280	9360	9360	9360	9360	0
78	20240709	193900	369891280	9360	9360	9360	9360	0
79	20240709	193800	369891280	9360	9360	9360	9360	0
80	20240709	193700	369891280	9360	9360	9360	9360	0
81	20240709	193600	369891280	9360	9360	9360	9360	0
82	20240709	193500	369891280	9360	9360	9360	9360	0
83	20240709	193400	369891280	9360	9360	9360	9360	0
84	20240709	193300	369891280	9360	9360	9360	9360	0
85	20240709	193200	369891280	9360	9360	9360	9360	0
86	20240709	193100	369891280	9360	9360	9360	9360	0
87	20240709	193000	369891280	9360	9360	9360	9360	0
88	20240709	192900	369891280	9360	9360	9360	9360	0
89	20240709	192800	369891280	9360	9360	9360	9360	0
90	20240709	192700	369891280	9360	9360	9360	9360	0
91	20240709	192600	369891280	9360	9360	9360	9360	0
92	20240709	192500	369891280	9360	9360	9360	9360	438
93	20240709	192400	369891280	9360	9360	9360	9360	0
94	20240709	192300	369891280	9360	9360	9360	9360	0
95	20240709	192200	369891280	9360	9360	9360	9360	0
96	20240709	192100	369891280	9360	9360	9360	9360	0
97	20240709	192000	369891280	9360	9360	9360	9360	0
98	20240709	191900	369891280	9360	9360	9360	9360	0
99	20240709	191800	369891280	9360	9360	9360	9360	0
100	20240709	191700	369891280	9360	9360	9360	9360	0
101	20240709	191600	369891280	9360	9360	9360	9360	0
102	20240709	191500	369891280	9360	9360	9360	9360	0
103	20240709	191400	369891280	9360	9360	9360	9360	0
104	20240709	191300	369891280	9360	9360	9360	9360	0
105	20240709	191200	369891280	9360	9360	9360	9360	0
106	20240709	191100	369891280	9360	9360	9360	9360	0
107	20240709	191000	369891280	9360	9360	9360	9360	0
108	20240709	190900	369891280	9360	9360	9360	9360	0
109	20240709	190800	369891280	9360	9360	9360	9360	0
110	20240709	190700	369891280	9360	9360	9360	9360	0
111	20240709	190600	369891280	9360	9360	9360	9360	0
112	20240709	190500	369891280	9360	9360	9360	9360	0
113	20240709	190400	369891280	9360	9360	9360	9360	0
114	20240709	190300	369891280	9360	9360	9360	9360	0
115	20240709	190200	369891280	9360	9360	9360	9360	0
116	20240709	190100	369891280	9360	9360	9360	9360	0
117	20240709	190000	369891280	9360	9360	9360	9360	0
118	20240709	185900	369891280	9360	9360	9360	9360	0
119	20240709	185800	369891280	9360	9360	9360	9360	0
120	20240709	185700	369891280	9360	9360	9360	9360	0
121	20240709	185600	369891280	9360	9360	9360	9360	0
122	20240709	185500	369891280	9360	9360	9360	9360	438
123	20240709	185400	369891280	9360	9360	9360	9360	0
124	20240709	185300	369891280	9360	9360	9360	9360	0
125	20240709	185200	369891280	9360	9360	9360	9360	0
126	20240709	185100	369891280	9360	9360	9360	9360	0
127	20240709	185000	369891280	9360	9360	9360	9360	0
128	20240709	184900	369891280	9360	9360	9360	9360	0
129	20240709	184800	369891280	9360	9360	9360	9360	0
130	20240709	184700	369891280	9360	9360	9360	9360	0
131	20240709	184600	369891280	9360	9360	9360	9360	0
132	20240709	184500	369891280	9360	9360	9360	9360	0
133	20240709	184400	369891280	9360	9360	9360	9360	0
134	20240709	184300	369891280	9360	9360	9360	9360	0
135	20240709	184200	369891280	9360	9360	9360	9360	0
136	20240709	184100	369891280	9360	9360	9360	9360	0
137	20240709	184000	369891280	9360	9360	9360	9360	0
138	20240709	183900	369891280	9360	9360	9360	9360	0
139	20240709	183800	369891280	9360	9360	9360	9360	0
140	20240709	183700	369891280	9360	9360	9360	9360	0
141	20240709	183600	369891280	9360	9360	9360	9360	0
142	20240709	183500	369891280	9360	9360	9360	9360	0
143	20240709	183400	369891280	9360	9360	9360	9360	0
144	20240709	183300	369891280	9360	9360	9360	9360	0
145	20240709	183200	369891280	9360	9360	9360	9360	0
146	20240709	183100	369891280	9360	9360	9360	9360	0
147	20240709	183000	369891280	9360	9360	9360	9360	0
148	20240709	182900	369891280	9360	9360	9360	9360	0
149	20240709	182800	369891280	9360	9360	9360	9360	0
150	20240709	182700	369891280	9360	9360	9360	9360	0
151	20240709	182600	369891280	9360	9360	9360	9360	0
152	20240709	182500	369891280	9360	9360	9360	9360	438
153	20240709	182400	369891280	9360	9360	9360	9360	0
154	20240709	182300	369891280	9360	9360	9360	9360	0
155	20240709	182200	369891280	9360	9360	9360	9360	0
156	20240709	182100	369891280	9360	9360	9360	9360	0
157	20240709	182000	369891280	9360	9360	9360	9360	0
158	20240709	181900	369891280	9360	9360	9360	9360	0
159	20240709	181800	369891280	9360	9360	9360	9360	0
160	20240709	181700	369891280	9360	9360	9360	9360	0
161	20240709	181600	369891280	9360	9360	9360	9360	0
162	20240709	181500	369891280	9360	9360	9360	9360	0
163	20240709	181400	369891280	9360	9360	9360	9360	0
164	20240709	181300	369891280	9360	9360	9360	9360	0
165	20240709	181200	369891280	9360	9360	9360	9360	0
166	20240709	181100	369891280	9360	9360	9360	9360	0
167	20240709	181000	369891280	9360	9360	9360	9360	0
168	20240709	180900	369891280	9360	9360	9360	9360	0
169	20240709	180800	369891280	9360	9360	9360	9360	0
170	20240709	180700	369891280	9360	9360	9360	9360	0
171	20240709	180600	369891280	9360	9360	9360	9360	0
172	20240709	180500	369891280	9360	9360	9360	9360	0
173	20240709	180400	369891280	9360	9360	9360	9360	0
174	20240709	180300	369891280	9360	9360	9360	9360	0
175	20240709	180200	369891280	9360	9360	9360	9360	0
176	20240709	180100	369891280	9360	9360	9360	9360	0
177	20240709	180000	369891280	9360	9360	9360	9360	0
178	20240709	175900	369891280	9360	9360	9360	9360	0
179	20240709	175800	369891280	9360	9360	9360	9360	0
180	20240709	175700	369891280	9360	9360	9360	9360	0
181	20240709	175600	369891280	9360	9360	9360	9360	0
182	20240709	175500	369891280	9360	9360	9360	9360	438
183	20240709	175400	369891280	9360	9360	9360	9360	0
184	20240709	175300	369891280	9360	9360	9360	9360	0
185	20240709	175200	369891280	9360	9360	9360	9360	0
186	20240709	175100	369891280	9360	9360	9360	9360	0
187	20240709	175000	369891280	9360	9360	9360	9360	0
188	20240709	174900	369891280	9360	9360	9360	9360	0
189	20240709	174800	369891280	9360	9360	9360	9360	0
190	20240709	174700	369891280	9360	9360	9360	9360	0
191	20240709	174600	369891280	9360	9360	9360	9360	0
192	20240709	174500	369891280	9360	9360	9360	9360	0
193	20240709	174400	369891280	9360	9360	9360	9360	0
194	20240709	174300	369891280	9360	9360	9360	9360	0
195	20240709	174200	369891280	9360	9360	9360	9360	0
196	20240709	174100	369891280	9360	9360	9360	9360	0
197	20240709	174000	369891280	9360	9360	9360	9360	0
198	20240709	173900	369891280	9360	9360	9360	9360	0
199	20240709	173800	369891280	9360	9360	9360	9360	0
200	20240709	173700	369891280	9360	9360	9360	9360	0
201	20240709	173600	369891280	9360	9360	9360	9360	0
202	20240709	173500	369891280	9360	9360	9360	9360	0
203	20240709	173400	369891280	9360	9360	9360	9360	0
204	20240709	173300	369891280	9360	9360	9360	9360	0
205	20240709	173200	369891280	9360	9360	9360	9360	0
206	20240709	173100	369891280	9360	9360	9360	9360	0
207	20240709	173000	369891280	9360	9360	9360	9360	0
208	20240709	172900	369891280	9360	9360	9360	9360	0
209	20240709	172800	369891280	9360	9360	9360	9360	0
210	20240709	172700	369891280	9360	9360	9360	9360	0
211	20240709	172600	369891280	9360	9360	9360	9360	0
212	20240709	172500	369891280	9360	9360	9360	9360	438
213	20240709	172400	369891280	9360	9360	9360	9360	0
214	20240709	172300	369891280	9360	9360	9360	9360	0
215	20240709	172200	369891280	9360	9360	9360	9360	0
216	20240709	172100	369891280	9360	9360	9360	9360	0
217	20240709	172000	369891280	9360	9360	9360	9360	0
218	20240709	171900	369891280	9360	9360	9360	9360	0
219	20240709	171800	369891280	9360	9360	9360	9360	0
220	20240709	171700	369891280	9360	9360	9360	9360	0
221	20240709	171600	369891280	9360	9360	9360	9360	0
222	20240709	171500	369891280	9360	9360	9360	9360	0
223	20240709	171400	369891280	9360	9360	9360	9360	0
224	20240709	171300	369891280	9360	9360	9360	9360	0
225	20240709	171200	369891280	9360	9360	9360	9360	0
226	20240709	171100	369891280	9360	9360	9360	9360	0
227	20240709	171000	369891280	9360	9360	9360	9360	0
228	20240709	170900	369891280	9360	9360	9360	9360	0
229	20240709	170800	369891280	9360	9360	9360	9360	0
230	20240709	170700	369891280	9360	9360	9360	9360	0
231	20240709	170600	369891280	9360	9360	9360	9360	0
232	20240709	170500	369891280	9360	9360	9360	9360	0
233	20240709	170400	369891280	9360	9360	9360	9360	0
234	20240709	170300	369891280	9360	9360	9360	9360	0
235	20240709	170200	369891280	9360	9360	9360	9360	0
236	20240709	170100	369891280	9360	9360	9360	9360	0
237	20240709	170000	369891280	9360	9360	9360	9360	0
238	20240709	165900	369891280	9360	9360	9360	9360	0
239	20240709	165800	369891280	9360	9360	9360	9360	0
240	20240709	165700	369891280	9360	9360	9360	9360	0
241	20240709	165600	369891280	9360	9360	9360	9360	0
242	20240709	165500	369891280	9360	9360	9360	9360	438
243	20240709	165400	369891280	9360	9360	9360	9360	0
244	20240709	165300	369891280	9360	9360	9360	9360	0
245	20240709	165200	369891280	9360	9360	9360	9360	0
246	20240709	165100	369891280	9360	9360	9360	9360	0
247	20240709	165000	369891280	9360	9360	9360	9360	0
248	20240709	164900	369891280	9360	9360	9360	9360	0
249	20240709	164800	369891280	9360	9360	9360	9360	0
250	20240709	164700	369891280	9360	9360	9360	9360	0
251	20240709	164600	369891280	9360	9360	9360	9360	0
252	20240709	164500	369891280	9360	9360	9360	9360	0
253	20240709	164400	369891280	9360	9360	9360	9360	0
254	20240709	164300	369891280	9360	9360	9360	9360	0
255	20240709	164200	369891280	9360	9360	9360	9360	0
256	20240709	164100	369891280	9360	9360	9360	9360	0
257	20240709	164000	369891280	9360	9360	9360	9360	0
258	20240709	163900	369891280	9360	9360	9360	9360	0
259	20240709	163800	369891280	9360	9360	9360	9360	0
260	20240709	163700	369891280	9360	9360	9360	9360	0
261	20240709	163600	369891280	9360	9360	9360	9360	0
262	20240709	163500	369891280	9360	9360	9360	9360	0
263	20240709	163400	369891280	9360	9360	9360	9360	0
264	20240709	163300	369891280	9360	9360	9360	9360	0
265	20240709	163200	369891280	9360	9360	9360	9360	0
266	20240709	163100	369891280	9360	9360	9360	9360	0
267	20240709	163000	369891280	9360	9360	9360	9360	0
268	20240709	162900	369891280	9360	9360	9360	9360	0
269	20240709	162800	369891280	9360	9360	9360	9360	0
270	20240709	162700	369891280	9360	9360	9360	9360	0
271	20240709	162600	369891280	9360	9360	9360	9360	0
272	20240709	162500	369891280	9360	9360	9360	9360	438
273	20240709	162400	369891280	9360	9360	9360	9360	0
274	20240709	162300	369891280	9360	9360	9360	9360	0
275	20240709	162200	369891280	9360	9360	9360	9360	0
276	20240709	162100	369891280	9360	9360	9360	9360	0
277	20240709	162000	369891280	9360	9360	9360	9360	0
278	20240709	161900	369891280	9360	9360	9360	9360	0
279	20240709	161800	369891280	9360	9360	9360	9360	0
280	20240709	161700	369891280	9360	9360	9360	9360	0
281	20240709	161600	369891280	9360	9360	9360	9360	0
282	20240709	161500	369891280	9360	9360	9360	9360	0
283	20240709	161400	369891280	9360	9360	9360	9360	0
284	20240709	161300	369891280	9360	9360	9360	9360	0
285	20240709	161200	369891280	9360	9360	9360	9360	0
286	20240709	161100	369891280	9360	9360	9360	9360	0
287	20240709	161000	369891280	9360	9360	9360	9360	0
288	20240709	160900	369891280	9360	9360	9360	9360	0
289	20240709	160800	369891280	9360	9360	9360	9360	0
290	20240709	160700	369891280	9360	9360	9360	9360	0
291	20240709	160600	369891280	9360	9360	9360	9360	0
292	20240709	160500	369891280	9360	9360	9360	9360	0
293	20240709	160400	369891280	9360	9360	9360	9360	0
294	20240709	160300	369891280	9360	9360	9360	9360	0
295	20240709	160200	369891280	9360	9360	9360	9360	0
296	20240709	160100	369891280	9360	9360	9360	9360	0
297	20240709	160000	369891280	9360	9360	9360	9360	0
298	20240709	155900	369891280	9360	9360	9360	9360	0
299	20240709	155800	369891280	9360	9360	9360	9360	0
300	20240709	155700	369891280	9360	9360	9360	9360	0
301	20240709	155600	369891280	9360	9360	9360	9360	0
302	20240709	155500	369891280	9360	9360	9360	9360	438
303	20240709	155400	369891280	9360	9360	9360	9360	0
304	20240709	155300	369891280	9360	9360	9360	9360	0
305	20240709	155200	369891280	9360	9360	9360	9360	0
306	20240709	155100	369891280	9360	9360	9360	9360	0
307	20240709	155000	369891280	9360	9360	9360	9360	0
308	20240709	154900	369891280	9360	9360	9360	9360	0
309	20240709	154800	369891280	9360	9360	9360	9360	0
310	20240709	154700	369891280	9360	9360	9360	9360	0
311	20240709	154600	369891280	9360	9360	9360	9360	0
312	20240709	154500	369891280	9360	9360	9360	9360	0
313	20240709	154400	369891280	9360	9360	9360	9360	0
314	20240709	154300	369891280	9360	9360	9360	9360	0
315	20240709	154200	369891280	9360	9360	9360	9360	0
316	20240709	154100	369891280	9360	9360	9360	9360	0
317	20240709	154000	369891280	9360	9360	9360	9360	0
318	20240709	153900	369891280	9360	9360	9360	9360	0
319	20240709	153800	369891280	9360	9360	9360	9360	0
320	20240709	153700	369891280	9360	9360	9360	9360	0
321	20240709	153600	369891280	9360	9360	9360	9360	0
322	20240709	153500	369891280	9360	9360	9360	9360	0
323	20240709	153400	369891280	9360	9360	9360	9360	0
324	20240709	153300	369891280	9360	9360	9360	9360	0
325	20240709	153200	369891280	9360	9360	9360	9360	0
326	20240709	153100	369891280	9360	9360	9360	9360	0
327	20240709	153000	369891280	9360	9360	9360	9360	438
328	20240709	152900	365791600	9360	9360	9360	9360	0
329	20240709	152800	365791600	9360	9360	9360	9360	0
330	20240709	152700	365791600	9360	9360	9360	9360	0
331	20240709	152600	365791600	9360	9360	9360	9360	0
332	20240709	152500	365791600	9360	9360	9360	9360	0
333	20240709	152400	365791600	9360	9360	9360	9360	0
334	20240709	152300	365791600	9360	9360	9360	9360	0
335	20240709	152200	365791600	9360	9360	9360	9360	0
336	20240709	152100	365791600	9360	9360	9360	9360	0
337	20240709	152000	365791600	9360	9360	9360	9360	0
338	20240709	151900	365791600	9360	9380	9380	9360	112
339	20240709	151800	364741140	9360	9360	9360	9360	85
340	20240709	151700	363945540	9370	9370	9370	9370	5
341	20240709	151600	363898690	9370	9370	9380	9360	398
342	20240709	151500	360166150	9370	9370	9370	9370	4
343	20240709	151400	360128670	9360	9370	9370	9360	98
344	20240709	151300	359210450	9360	9370	9380	9360	1068
345	20240709	151200	349195730	9360	9370	9370	9360	24
346	20240709	151100	348970880	9360	9360	9360	9360	0
347	20240709	151000	348970880	9360	9360	9360	9360	7
348	20240709	150900	348905360	9350	9350	9350	9350	0
349	20240709	150800	348905360	9350	9350	9350	9350	138
350	20240709	150700	347615060	9350	9350	9350	9350	37
351	20240709	150600	347269110	9350	9360	9360	9350	47
352	20240709	150500	346829550	9360	9350	9360	9350	443
353	20240709	150400	342685010	9350	9350	9350	9350	67
354	20240709	150300	342058560	9350	9350	9350	9350	0
355	20240709	150200	342058560	9350	9350	9350	9350	30
356	20240709	150100	341778060	9330	9330	9330	9330	0
357	20240709	150000	341778060	9330	9330	9340	9330	105
358	20240709	145900	340797410	9330	9340	9340	9330	168
359	20240709	145800	339228370	9340	9340	9340	9340	0
360	20240709	145700	339228370	9340	9340	9350	9340	445
361	20240709	145600	335069220	9340	9340	9340	9340	0
362	20240709	145500	335069220	9340	9340	9340	9340	13
363	20240709	145400	334947800	9340	9340	9340	9340	27
364	20240709	145300	334695620	9370	9370	9370	9370	0
365	20240709	145200	334695620	9370	9380	9380	9370	22
366	20240709	145100	334489460	9390	9390	9390	9390	0
367	20240709	145000	334489460	9390	9390	9390	9390	0
368	20240709	144900	334489460	9390	9340	9390	9340	3
369	20240709	144800	334461390	9340	9340	9340	9340	17
370	20240709	144700	334302610	9350	9360	9360	9350	112
371	20240709	144600	333255400	9350	9350	9350	9350	12
372	20240709	144500	333143200	9350	9350	9350	9350	88
373	20240709	144400	332320400	9390	9390	9390	9350	103
374	20240709	144300	331353270	9350	9350	9350	9350	0
375	20240709	144200	331353270	9350	9350	9350	9350	4
376	20240709	144100	331315870	9350	9350	9350	9350	0
377	20240709	144000	331315870	9350	9390	9390	9350	2
378	20240709	143900	331297130	9350	9350	9350	9350	5
379	20240709	143800	331250380	9340	9340	9340	9340	1
380	20240709	143700	331241040	9350	9350	9350	9350	0
381	20240709	143600	331241040	9350	9350	9350	9350	0
382	20240709	143500	331241040	9350	9350	9350	9350	26
383	20240709	143400	330997940	9350	9370	9380	9350	174
384	20240709	143300	329366950	9360	9360	9360	9360	32
385	20240709	143200	329067430	9350	9350	9350	9340	12
386	20240709	143100	328955250	9340	9340	9340	9340	0
387	20240709	143000	328955250	9340	9340	9340	9340	0
388	20240709	142900	328955250	9340	9340	9340	9340	45
389	20240709	142800	328534950	9310	9310	9310	9310	0
390	20240709	142700	328534950	9310	9310	9310	9310	0
391	20240709	142600	328534950	9310	9310	9310	9310	73
392	20240709	142500	327855320	9310	9310	9310	9310	0
393	20240709	142400	327855320	9310	9310	9310	9310	0
394	20240709	142300	327855320	9310	9310	9310	9310	0
395	20240709	142200	327855320	9310	9310	9310	9310	82
396	20240709	142100	327091900	9330	9330	9330	9330	0
397	20240709	142000	327091900	9330	9330	9330	9330	16
398	20240709	141900	326942620	9330	9330	9330	9330	14
399	20240709	141800	326812000	9330	9330	9330	9330	0
400	20240709	141700	326812000	9330	9330	9330	9330	86
401	20240709	141600	326009620	9310	9310	9310	9310	0
402	20240709	141500	326009620	9310	9310	9310	9310	0
403	20240709	141400	326009620	9310	9310	9310	9310	0
404	20240709	141300	326009620	9310	9310	9310	9310	8
405	20240709	141200	325935140	9300	9320	9320	9300	31
406	20240709	141100	325646300	9290	9290	9290	9290	0
407	20240709	141000	325646300	9290	9290	9290	9290	0
408	20240709	140900	325646300	9290	9290	9290	9290	0
409	20240709	140800	325646300	9290	9290	9290	9290	0
410	20240709	140700	325646300	9290	9290	9290	9290	24
411	20240709	140600	325423340	9290	9290	9290	9290	33
412	20240709	140500	325116770	9290	9300	9300	9270	181
413	20240709	140400	323435370	9300	9300	9300	9300	257
414	20240709	140300	321045270	9270	9280	9300	9270	535
415	20240709	140200	316071800	9260	9260	9260	9260	99
416	20240709	140100	315155060	9260	9290	9290	9260	621
417	20240709	140000	309394630	9290	9290	9290	9290	10
418	20240709	135900	309301730	9290	9300	9300	9290	13
419	20240709	135800	309180870	9300	9300	9300	9300	7
420	20240709	135700	309115770	9300	9300	9300	9300	1
421	20240709	135600	309106470	9290	9290	9290	9290	38
422	20240709	135500	308753450	9290	9290	9290	9290	0
423	20240709	135400	308753450	9290	9290	9290	9290	90
424	20240709	135300	307917350	9290	9290	9290	9290	34
425	20240709	135200	307601490	9300	9300	9300	9300	0
426	20240709	135100	307601490	9300	9300	9300	9300	0
427	20240709	135000	307601490	9300	9300	9300	9300	1
428	20240709	134900	307592190	9290	9300	9300	9290	33
429	20240709	134800	307285520	9290	9290	9290	9290	33
430	20240709	134700	306978950	9290	9310	9310	9290	554
431	20240709	134600	301824020	9310	9310	9310	9310	35
432	20240709	134500	301498170	9300	9300	9300	9300	0
433	20240709	134400	301498170	9300	9300	9300	9300	0
434	20240709	134300	301498170	9300	9300	9300	9300	2
435	20240709	134200	301479570	9300	9310	9310	9300	8
436	20240709	134100	301405160	9300	9300	9300	9300	25
437	20240709	134000	301172660	9300	9310	9310	9300	219
438	20240709	133900	299135900	9300	9310	9310	9300	178
439	20240709	133800	297480400	9300	9300	9300	9300	0
440	20240709	133700	297480400	9300	9300	9300	9300	76
441	20240709	133600	296773600	9300	9300	9300	9300	36
442	20240709	133500	296438800	9300	9310	9310	9300	205
443	20240709	133400	294530330	9310	9320	9320	9310	233
444	20240709	133300	292358820	9320	9320	9320	9320	1
445	20240709	133200	292349500	9320	9330	9330	9310	268
446	20240709	133100	289850650	9330	9330	9330	9330	25
447	20240709	133000	289617400	9330	9330	9330	9330	33
448	20240709	132900	289309510	9310	9310	9310	9310	1
449	20240709	132800	289300200	9310	9310	9310	9300	181
450	20240709	132700	287615830	9300	9310	9310	9300	68
451	20240709	132600	286983280	9310	9300	9310	9300	75
452	20240709	132500	286285670	9300	9300	9300	9300	31
453	20240709	132400	285997370	9350	9330	9350	9300	1204
454	20240709	132300	274780550	9330	9340	9340	9330	369
455	20240709	132200	271334230	9340	9360	9360	9340	1350
456	20240709	132100	258716540	9360	9360	9360	9360	21
457	20240709	132000	258519980	9360	9360	9360	9360	32
458	20240709	131900	258220460	9360	9370	9370	9360	82
459	20240709	131800	257452160	9370	9370	9370	9370	209
460	20240709	131700	255493830	9370	9380	9380	9370	5
461	20240709	131600	255446960	9390	9390	9390	9390	0
462	20240709	131500	255446960	9390	9380	9390	9380	32
463	20240709	131400	255146490	9370	9370	9370	9370	0
464	20240709	131300	255146490	9370	9370	9370	9370	0
465	20240709	131200	255146490	9370	9370	9370	9370	0
466	20240709	131100	255146490	9370	9370	9370	9370	297
467	20240709	131000	252363600	9370	9370	9370	9370	0
468	20240709	130900	252363600	9370	9370	9370	9370	1
469	20240709	130800	252354230	9350	9350	9350	9350	0
470	20240709	130700	252354230	9350	9360	9360	9350	48
471	20240709	130600	251905010	9340	9340	9340	9340	0
472	20240709	130500	251905010	9340	9340	9340	9340	65
473	20240709	130400	251297910	9340	9340	9340	9340	103
474	20240709	130300	250335890	9340	9340	9340	9340	16
475	20240709	130200	250186450	9340	9340	9340	9340	71
476	20240709	130100	249523310	9350	9350	9350	9350	69
477	20240709	130000	248878160	9350	9350	9350	9350	11
478	20240709	125900	248775310	9340	9340	9340	9340	36
479	20240709	125800	248439070	9340	9350	9350	9340	1223
480	20240709	125700	237004580	9350	9360	9370	9350	319
481	20240709	125600	234020730	9370	9370	9370	9370	0
482	20240709	125500	234020730	9370	9370	9370	9370	0
483	20240709	125400	234020730	9370	9370	9370	9370	3
484	20240709	125300	233992620	9360	9360	9360	9360	0
485	20240709	125200	233992620	9360	9360	9360	9360	43
486	20240709	125100	233590140	9360	9360	9360	9360	21
487	20240709	125000	233393580	9370	9370	9370	9370	0
488	20240709	124900	233393580	9370	9360	9370	9360	62
489	20240709	124800	232813010	9350	9350	9350	9350	0
490	20240709	124700	232813010	9350	9350	9350	9350	0
491	20240709	124600	232813010	9350	9350	9350	9350	0
492	20240709	124500	232813010	9350	9350	9350	9350	50
493	20240709	124400	232345510	9370	9370	9370	9370	0
494	20240709	124300	232345510	9370	9370	9370	9370	0
495	20240709	124200	232345510	9370	9370	9370	9370	2
496	20240709	124100	232326770	9340	9340	9340	9340	0
497	20240709	124000	232326770	9340	9340	9340	9340	0
498	20240709	123900	232326770	9340	9340	9340	9340	0
499	20240709	123800	232326770	9340	9340	9340	9340	3
500	20240709	123700	232298750	9350	9350	9350	9350	0
501	20240709	123600	232298750	9350	9350	9350	9350	0
502	20240709	123500	232298750	9350	9350	9350	9350	0
503	20240709	123400	232298750	9350	9350	9410	9350	83
504	20240709	123300	231522400	9350	9360	9460	9340	801
505	20240709	123200	223979270	9350	9350	9350	9340	533
506	20240709	123100	218995800	9340	9350	9350	9340	642
507	20240709	123000	212993700	9350	9350	9350	9340	260
508	20240709	122900	210562760	9350	9350	9350	9350	363
509	20240709	122800	207168710	9350	9350	9350	9350	0
510	20240709	122700	207168710	9350	9370	9370	9350	111
511	20240709	122600	206128700	9350	9350	9350	9350	51
512	20240709	122500	205651850	9350	9370	9370	9350	466
513	20240709	122400	201287250	9370	9370	9370	9370	81
514	20240709	122300	200528280	9370	9370	9370	9370	21
515	20240709	122200	200331510	9370	9370	9370	9370	0
516	20240709	122100	200331510	9370	9370	9370	9370	49
517	20240709	122000	199872380	9370	9370	9370	9370	0
518	20240709	121900	199872380	9370	9370	9370	9370	21
519	20240709	121800	199675610	9370	9370	9370	9370	57
520	20240709	121700	199141520	9370	9380	9380	9370	42
521	20240709	121600	198747970	9380	9390	9390	9380	246
522	20240709	121500	196438110	9390	9390	9390	9390	106
523	20240709	121400	195442770	9390	9390	9390	9390	0
524	20240709	121300	195442770	9390	9390	9390	9390	0
525	20240709	121200	195442770	9390	9390	9390	9390	0
526	20240709	121100	195442770	9390	9390	9390	9390	0
527	20240709	121000	195442770	9390	9390	9390	9390	0
528	20240709	120900	195442770	9390	9390	9390	9390	4
529	20240709	120800	195405210	9380	9380	9380	9380	0
530	20240709	120700	195405210	9380	9380	9380	9380	39
531	20240709	120600	195039390	9380	9380	9380	9380	0
532	20240709	120500	195039390	9380	9380	9380	9380	0
533	20240709	120400	195039390	9380	9380	9380	9380	0
534	20240709	120300	195039390	9380	9380	9380	9380	1
535	20240709	120200	195030010	9380	9380	9380	9380	0
536	20240709	120100	195030010	9380	9380	9380	9380	0
537	20240709	120000	195030010	9380	9400	9400	9380	49
538	20240709	115900	194569690	9400	9400	9400	9400	11
539	20240709	115800	194466290	9360	9360	9360	9360	0
540	20240709	115700	194466290	9360	9360	9360	9360	0
541	20240709	115600	194466290	9360	9360	9360	9360	1
542	20240709	115500	194456930	9360	9450	9450	9360	23
543	20240709	115400	194241360	9360	9410	9440	9360	393
544	20240709	115300	190532940	9410	9410	9410	9410	1
545	20240709	115200	190523530	9360	9380	9380	9360	23
546	20240709	115100	190308110	9380	9390	9430	9380	6
547	20240709	115000	190251770	9380	9380	9380	9380	4
548	20240709	114900	190214250	9380	9380	9380	9380	120
549	20240709	114800	189088650	9350	9350	9350	9350	20
550	20240709	114700	188901650	9380	9380	9380	9380	0
551	20240709	114600	188901650	9380	9380	9380	9380	0
552	20240709	114500	188901650	9380	9370	9380	9350	65
553	20240709	114400	188292230	9370	9370	9370	9370	3
554	20240709	114300	188264120	9380	9380	9380	9380	0
555	20240709	114200	188264120	9380	9380	9380	9380	3
556	20240709	114100	188235980	9380	9380	9380	9380	2
557	20240709	114000	188217220	9380	9380	9380	9380	0
558	20240709	113900	188217220	9380	9380	9380	9380	4
559	20240709	113800	188179700	9340	9380	9380	9340	1360
560	20240709	113700	175425420	9380	9380	9380	9380	57
561	20240709	113600	174890760	9340	9340	9340	9340	5
562	20240709	113500	174844060	9340	9340	9340	9340	0
563	20240709	113400	174844060	9340	9340	9370	9340	109
564	20240709	113300	173822850	9340	9340	9340	9340	0
565	20240709	113200	173822850	9340	9340	9340	9340	0
566	20240709	113100	173822850	9340	9340	9340	9340	0
567	20240709	113000	173822850	9340	9360	9360	9340	124
568	20240709	112900	172664230	9360	9360	9360	9360	0
569	20240709	112800	172664230	9360	9360	9360	9360	0
570	20240709	112700	172664230	9360	9360	9360	9360	1
571	20240709	112600	172654870	9350	9350	9350	9350	55
572	20240709	112500	172140620	9330	9330	9330	9330	0
573	20240709	112400	172140620	9330	9330	9330	9330	0
574	20240709	112300	172140620	9330	9330	9330	9330	0
575	20240709	112200	172140620	9330	9330	9330	9330	0
576	20240709	112100	172140620	9330	9350	9350	9330	103
577	20240709	112000	171177630	9350	9350	9350	9350	0
578	20240709	111900	171177630	9350	9350	9350	9350	0
579	20240709	111800	171177630	9350	9320	9350	9320	174
580	20240709	111700	169552980	9320	9320	9320	9320	52
581	20240709	111600	169068340	9310	9310	9310	9310	42
582	20240709	111500	168677320	9320	9320	9320	9320	152
583	20240709	111400	167260680	9310	9330	9330	9310	483
584	20240709	111300	162755210	9330	9340	9340	9330	641
585	20240709	111200	156769250	9340	9350	9350	9340	26
586	20240709	111100	156526340	9350	9350	9350	9350	148
587	20240709	111000	155142540	9350	9350	9350	9350	40
588	20240709	110900	154768540	9350	9340	9350	9340	179
589	20240709	110800	153096350	9340	9360	9370	9340	129
590	20240709	110700	151888110	9350	9340	9350	9340	48
591	20240709	110600	151439770	9340	9340	9340	9340	42
592	20240709	110500	151047490	9340	9350	9360	9340	46
593	20240709	110400	150617320	9350	9330	9350	9330	193
594	20240709	110300	148815260	9330	9310	9330	9310	46
595	20240709	110200	148386980	9310	9320	9320	9310	209
596	20240709	110100	146440000	9320	9320	9320	9320	146
597	20240709	110000	145079280	9320	9320	9320	9320	1
598	20240709	105900	145069960	9320	9320	9320	9320	30
599	20240709	105800	144790360	9320	9320	9320	9320	0
600	20240709	105700	144790360	9320	9320	9320	9320	11
601	20240709	105600	144687840	9320	9310	9320	9310	104
602	20240709	105500	143719470	9320	9320	9320	9320	6
603	20240709	105400	143663550	9320	9320	9320	9310	77
604	20240709	105300	142945930	9310	9310	9310	9310	0
605	20240709	105200	142945930	9310	9360	9360	9310	2038
606	20240709	105100	123923680	9370	9390	9390	9370	526
607	20240709	105000	118990000	9390	9400	9400	9390	606
608	20240709	104900	113294680	9410	9420	9420	9410	194
609	20240709	104800	111468840	9420	9420	9420	9420	34
610	20240709	104700	111148560	9420	9420	9420	9420	141
611	20240709	104600	109820340	9420	9420	9420	9420	4
612	20240709	104500	109782660	9420	9440	9440	9420	17
613	20240709	104400	109622260	9420	9430	9430	9420	4
614	20240709	104300	109584570	9440	9440	9440	9440	2
615	20240709	104200	109565690	9440	9440	9440	9440	0
616	20240709	104100	109565690	9440	9440	9440	9440	23
617	20240709	104000	109348570	9440	9440	9440	9440	77
618	20240709	103900	108621690	9470	9470	9470	9470	13
619	20240709	103800	108498580	9440	9440	9440	9440	0
620	20240709	103700	108498580	9440	9480	9480	9440	4
621	20240709	103600	108460740	9480	9480	9480	9440	44
622	20240709	103500	108044070	9450	9450	9450	9450	0
623	20240709	103400	108044070	9450	9450	9480	9440	115
624	20240709	103300	106954350	9450	9440	9450	9440	17
625	20240709	103200	106793860	9440	9440	9440	9440	0
626	20240709	103100	106793860	9440	9440	9440	9440	0
627	20240709	103000	106793860	9440	9440	9440	9440	3
628	20240709	102900	106765540	9440	9440	9440	9440	5
629	20240709	102800	106718340	9440	9440	9440	9440	100
630	20240709	102700	105774340	9440	9440	9440	9440	11
631	20240709	102600	105670500	9440	9430	9440	9430	144
632	20240709	102500	104311490	9430	9420	9430	9420	26
633	20240709	102400	104066530	9430	9430	9430	9430	3
634	20240709	102300	104038240	9430	9430	9430	9430	20
635	20240709	102200	103849640	9430	9430	9430	9430	84
636	20240709	102100	103057520	9450	9450	9450	9450	21
637	20240709	102000	102859070	9420	9420	9420	9420	0
638	20240709	101900	102859070	9420	9430	9430	9420	357
639	20240709	101800	99492690	9430	9430	9430	9430	0
640	20240709	101700	99492690	9430	9430	9430	9430	156
641	20240709	101600	98021610	9450	9450	9450	9450	0
642	20240709	101500	98021610	9450	9450	9450	9450	0
643	20240709	101400	98021610	9450	9410	9450	9410	64
644	20240709	101300	97416910	9420	9440	9440	9410	220
645	20240709	101200	95343810	9440	9420	9440	9420	124
646	20240709	101100	94173470	9430	9420	9430	9420	167
647	20240709	101000	92599330	9420	9440	9440	9420	264
648	20240709	100900	90109870	9440	9450	9450	9440	10
649	20240709	100800	90015420	9450	9450	9450	9450	17
650	20240709	100700	89854770	9450	9440	9450	9440	29
651	20240709	100600	89580730	9430	9440	9440	9430	12
652	20240709	100500	89467470	9440	9440	9440	9440	18
653	20240709	100400	89297550	9450	9450	9450	9450	20
654	20240709	100300	89108550	9440	9450	9450	9440	309
655	20240709	100200	86191530	9450	9440	9450	9440	11
656	20240709	100100	86087640	9450	9450	9450	9450	0
657	20240709	100000	86087640	9450	9450	9450	9450	20
658	20240709	095900	85898640	9480	9480	9480	9480	1
659	20240709	095800	85889160	9440	9440	9440	9440	0
660	20240709	095700	85889160	9440	9440	9440	9440	5
661	20240709	095600	85841960	9480	9480	9480	9480	1
662	20240709	095500	85832480	9440	9470	9470	9440	17
663	20240709	095400	85671550	9470	9470	9470	9470	0
664	20240709	095300	85671550	9470	9440	9470	9440	10
665	20240709	095200	85577060	9440	9440	9470	9440	41
666	20240709	095100	85189990	9440	9480	9480	9440	623
667	20240709	095000	79290630	9480	9440	9480	9440	6
668	20240709	094900	79233950	9440	9450	9480	9440	238
669	20240709	094800	76985490	9500	9490	9500	9490	2
670	20240709	094700	76966500	9480	9490	9490	9450	52
671	20240709	094600	76473070	9440	9440	9440	9440	2
672	20240709	094500	76454190	9490	9490	9490	9490	0
673	20240709	094400	76454190	9490	9490	9490	9490	1
674	20240709	094300	76444700	9450	9460	9460	9450	206
675	20240709	094200	74496000	9460	9460	9460	9460	0
676	20240709	094100	74496000	9460	9480	9480	9460	11
677	20240709	094000	74391740	9480	9480	9480	9480	2
678	20240709	093900	74372780	9480	9480	9480	9480	0
679	20240709	093800	74372780	9480	9480	9480	9480	0
680	20240709	093700	74372780	9480	9480	9480	9480	2
681	20240709	093600	74353820	9480	9480	9480	9480	26
682	20240709	093500	74107340	9440	9480	9480	9440	249
683	20240709	093400	71748780	9480	9450	9480	9440	39
684	20240709	093300	71380430	9450	9450	9450	9450	35
685	20240709	093200	71049680	9470	9460	9470	9450	47
686	20240709	093100	70604640	9500	9450	9500	9430	186
687	20240709	093000	68842110	9450	9470	9510	9430	187
688	20240709	092900	67074160	9510	9440	9510	9440	404
689	20240709	092800	63241370	9380	9440	9440	9370	348
690	20240709	092700	59963380	9450	9420	9450	9420	138
691	20240709	092600	58663390	9420	9420	9460	9420	166
692	20240709	092500	57099630	9420	9430	9470	9370	398
693	20240709	092400	53360310	9360	9400	9430	9360	494
694	20240709	092300	48722550	9400	9410	9450	9400	175
695	20240709	092200	47072480	9410	9430	9450	9410	830
696	20240709	092100	39254720	9430	9430	9510	9420	215
697	20240709	092000	37222860	9430	9510	9600	9420	1153
698	20240709	091900	26231910	9510	9510	9510	9510	0
699	20240709	091800	26231910	9510	9510	9510	9510	0
700	20240709	091700	26231910	9510	9510	9510	9510	1
701	20240709	091600	26222400	9410	9400	9470	9400	32
702	20240709	091500	25920390	9400	9470	9470	9400	138
703	20240709	091400	24620420	9380	9380	9380	9380	3
704	20240709	091300	24592280	9510	9510	9510	9510	1
705	20240709	091200	24582770	9350	9380	9410	9350	148
706	20240709	091100	23190940	9320	9320	9320	9320	0
707	20240709	091000	23190940	9320	9390	9410	9320	381
708	20240709	090900	19614670	9370	9370	9370	9370	26
709	20240709	090800	19371050	9290	9320	9320	9280	214
710	20240709	090700	17384770	9410	9250	9410	9250	313
711	20240709	090600	14485420	9250	9390	9390	9250	578
712	20240709	090500	9080690	9400	9410	9410	9400	310
713	20240709	090400	6164870	9410	9410	9480	9410	30
714	20240709	090300	5882330	9400	9390	9400	9390	76
715	20240709	090200	5168050	9380	9380	9400	9370	162
716	20240709	090100	3648310	9400	9410	9410	9400	93
717	20240709	090000	2773810	9410	9400	9480	9400	295