KissMeData/226320/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205500	274815160	13730	13730	13730	13730	884
3	20240709	205400	274815160	13730	13730	13730	13730	0
4	20240709	205300	274815160	13730	13730	13730	13730	0
5	20240709	205200	274815160	13730	13730	13730	13730	0
6	20240709	205100	274815160	13730	13730	13730	13730	0
7	20240709	205000	274815160	13730	13730	13730	13730	0
8	20240709	204900	274815160	13730	13730	13730	13730	0
9	20240709	204800	274815160	13730	13730	13730	13730	0
10	20240709	204700	274815160	13730	13730	13730	13730	0
11	20240709	204600	274815160	13730	13730	13730	13730	0
12	20240709	204500	274815160	13730	13730	13730	13730	0
13	20240709	204400	274815160	13730	13730	13730	13730	0
14	20240709	204300	274815160	13730	13730	13730	13730	0
15	20240709	204200	274815160	13730	13730	13730	13730	0
16	20240709	204100	274815160	13730	13730	13730	13730	0
17	20240709	204000	274815160	13730	13730	13730	13730	0
18	20240709	203900	274815160	13730	13730	13730	13730	0
19	20240709	203800	274815160	13730	13730	13730	13730	0
20	20240709	203700	274815160	13730	13730	13730	13730	0
21	20240709	203600	274815160	13730	13730	13730	13730	0
22	20240709	203500	274815160	13730	13730	13730	13730	0
23	20240709	203400	274815160	13730	13730	13730	13730	0
24	20240709	203300	274815160	13730	13730	13730	13730	0
25	20240709	203200	274815160	13730	13730	13730	13730	0
26	20240709	203100	274815160	13730	13730	13730	13730	0
27	20240709	203000	274815160	13730	13730	13730	13730	0
28	20240709	202900	274815160	13730	13730	13730	13730	0
29	20240709	202800	274815160	13730	13730	13730	13730	0
30	20240709	202700	274815160	13730	13730	13730	13730	0
31	20240709	202600	274815160	13730	13730	13730	13730	0
32	20240709	202500	274815160	13730	13730	13730	13730	884
33	20240709	202400	274815160	13730	13730	13730	13730	0
34	20240709	202300	274815160	13730	13730	13730	13730	0
35	20240709	202200	274815160	13730	13730	13730	13730	0
36	20240709	202100	274815160	13730	13730	13730	13730	0
37	20240709	202000	274815160	13730	13730	13730	13730	0
38	20240709	201900	274815160	13730	13730	13730	13730	0
39	20240709	201800	274815160	13730	13730	13730	13730	0
40	20240709	201700	274815160	13730	13730	13730	13730	0
41	20240709	201600	274815160	13730	13730	13730	13730	0
42	20240709	201500	274815160	13730	13730	13730	13730	0
43	20240709	201400	274815160	13730	13730	13730	13730	0
44	20240709	201300	274815160	13730	13730	13730	13730	0
45	20240709	201200	274815160	13730	13730	13730	13730	0
46	20240709	201100	274815160	13730	13730	13730	13730	0
47	20240709	201000	274815160	13730	13730	13730	13730	0
48	20240709	200900	274815160	13730	13730	13730	13730	0
49	20240709	200800	274815160	13730	13730	13730	13730	0
50	20240709	200700	274815160	13730	13730	13730	13730	0
51	20240709	200600	274815160	13730	13730	13730	13730	0
52	20240709	200500	274815160	13730	13730	13730	13730	0
53	20240709	200400	274815160	13730	13730	13730	13730	0
54	20240709	200300	274815160	13730	13730	13730	13730	0
55	20240709	200200	274815160	13730	13730	13730	13730	0
56	20240709	200100	274815160	13730	13730	13730	13730	0
57	20240709	200000	274815160	13730	13730	13730	13730	0
58	20240709	195900	274815160	13730	13730	13730	13730	0
59	20240709	195800	274815160	13730	13730	13730	13730	0
60	20240709	195700	274815160	13730	13730	13730	13730	0
61	20240709	195600	274815160	13730	13730	13730	13730	0
62	20240709	195500	274815160	13730	13730	13730	13730	884
63	20240709	195400	274815160	13730	13730	13730	13730	0
64	20240709	195300	274815160	13730	13730	13730	13730	0
65	20240709	195200	274815160	13730	13730	13730	13730	0
66	20240709	195100	274815160	13730	13730	13730	13730	0
67	20240709	195000	274815160	13730	13730	13730	13730	0
68	20240709	194900	274815160	13730	13730	13730	13730	0
69	20240709	194800	274815160	13730	13730	13730	13730	0
70	20240709	194700	274815160	13730	13730	13730	13730	0
71	20240709	194600	274815160	13730	13730	13730	13730	0
72	20240709	194500	274815160	13730	13730	13730	13730	0
73	20240709	194400	274815160	13730	13730	13730	13730	0
74	20240709	194300	274815160	13730	13730	13730	13730	0
75	20240709	194200	274815160	13730	13730	13730	13730	0
76	20240709	194100	274815160	13730	13730	13730	13730	0
77	20240709	194000	274815160	13730	13730	13730	13730	0
78	20240709	193900	274815160	13730	13730	13730	13730	0
79	20240709	193800	274815160	13730	13730	13730	13730	0
80	20240709	193700	274815160	13730	13730	13730	13730	0
81	20240709	193600	274815160	13730	13730	13730	13730	0
82	20240709	193500	274815160	13730	13730	13730	13730	0
83	20240709	193400	274815160	13730	13730	13730	13730	0
84	20240709	193300	274815160	13730	13730	13730	13730	0
85	20240709	193200	274815160	13730	13730	13730	13730	0
86	20240709	193100	274815160	13730	13730	13730	13730	0
87	20240709	193000	274815160	13730	13730	13730	13730	0
88	20240709	192900	274815160	13730	13730	13730	13730	0
89	20240709	192800	274815160	13730	13730	13730	13730	0
90	20240709	192700	274815160	13730	13730	13730	13730	0
91	20240709	192600	274815160	13730	13730	13730	13730	0
92	20240709	192500	274815160	13730	13730	13730	13730	884
93	20240709	192400	274815160	13730	13730	13730	13730	0
94	20240709	192300	274815160	13730	13730	13730	13730	0
95	20240709	192200	274815160	13730	13730	13730	13730	0
96	20240709	192100	274815160	13730	13730	13730	13730	0
97	20240709	192000	274815160	13730	13730	13730	13730	0
98	20240709	191900	274815160	13730	13730	13730	13730	0
99	20240709	191800	274815160	13730	13730	13730	13730	0
100	20240709	191700	274815160	13730	13730	13730	13730	0
101	20240709	191600	274815160	13730	13730	13730	13730	0
102	20240709	191500	274815160	13730	13730	13730	13730	0
103	20240709	191400	274815160	13730	13730	13730	13730	0
104	20240709	191300	274815160	13730	13730	13730	13730	0
105	20240709	191200	274815160	13730	13730	13730	13730	0
106	20240709	191100	274815160	13730	13730	13730	13730	0
107	20240709	191000	274815160	13730	13730	13730	13730	0
108	20240709	190900	274815160	13730	13730	13730	13730	0
109	20240709	190800	274815160	13730	13730	13730	13730	0
110	20240709	190700	274815160	13730	13730	13730	13730	0
111	20240709	190600	274815160	13730	13730	13730	13730	0
112	20240709	190500	274815160	13730	13730	13730	13730	0
113	20240709	190400	274815160	13730	13730	13730	13730	0
114	20240709	190300	274815160	13730	13730	13730	13730	0
115	20240709	190200	274815160	13730	13730	13730	13730	0
116	20240709	190100	274815160	13730	13730	13730	13730	0
117	20240709	190000	274815160	13730	13730	13730	13730	0
118	20240709	185900	274815160	13730	13730	13730	13730	0
119	20240709	185800	274815160	13730	13730	13730	13730	0
120	20240709	185700	274815160	13730	13730	13730	13730	0
121	20240709	185600	274815160	13730	13730	13730	13730	0
122	20240709	185500	274815160	13730	13730	13730	13730	884
123	20240709	185400	274815160	13730	13730	13730	13730	0
124	20240709	185300	274815160	13730	13730	13730	13730	0
125	20240709	185200	274815160	13730	13730	13730	13730	0
126	20240709	185100	274815160	13730	13730	13730	13730	0
127	20240709	185000	274815160	13730	13730	13730	13730	0
128	20240709	184900	274815160	13730	13730	13730	13730	0
129	20240709	184800	274815160	13730	13730	13730	13730	0
130	20240709	184700	274815160	13730	13730	13730	13730	0
131	20240709	184600	274815160	13730	13730	13730	13730	0
132	20240709	184500	274815160	13730	13730	13730	13730	0
133	20240709	184400	274815160	13730	13730	13730	13730	0
134	20240709	184300	274815160	13730	13730	13730	13730	0
135	20240709	184200	274815160	13730	13730	13730	13730	0
136	20240709	184100	274815160	13730	13730	13730	13730	0
137	20240709	184000	274815160	13730	13730	13730	13730	0
138	20240709	183900	274815160	13730	13730	13730	13730	0
139	20240709	183800	274815160	13730	13730	13730	13730	0
140	20240709	183700	274815160	13730	13730	13730	13730	0
141	20240709	183600	274815160	13730	13730	13730	13730	0
142	20240709	183500	274815160	13730	13730	13730	13730	0
143	20240709	183400	274815160	13730	13730	13730	13730	0
144	20240709	183300	274815160	13730	13730	13730	13730	0
145	20240709	183200	274815160	13730	13730	13730	13730	0
146	20240709	183100	274815160	13730	13730	13730	13730	0
147	20240709	183000	274815160	13730	13730	13730	13730	0
148	20240709	182900	274815160	13730	13730	13730	13730	0
149	20240709	182800	274815160	13730	13730	13730	13730	0
150	20240709	182700	274815160	13730	13730	13730	13730	0
151	20240709	182600	274815160	13730	13730	13730	13730	0
152	20240709	182500	274815160	13730	13730	13730	13730	884
153	20240709	182400	274815160	13730	13730	13730	13730	0
154	20240709	182300	274815160	13730	13730	13730	13730	0
155	20240709	182200	274815160	13730	13730	13730	13730	0
156	20240709	182100	274815160	13730	13730	13730	13730	0
157	20240709	182000	274815160	13730	13730	13730	13730	0
158	20240709	181900	274815160	13730	13730	13730	13730	0
159	20240709	181800	274815160	13730	13730	13730	13730	0
160	20240709	181700	274815160	13730	13730	13730	13730	0
161	20240709	181600	274815160	13730	13730	13730	13730	0
162	20240709	181500	274815160	13730	13730	13730	13730	0
163	20240709	181400	274815160	13730	13730	13730	13730	0
164	20240709	181300	274815160	13730	13730	13730	13730	0
165	20240709	181200	274815160	13730	13730	13730	13730	0
166	20240709	181100	274815160	13730	13730	13730	13730	0
167	20240709	181000	274815160	13730	13730	13730	13730	0
168	20240709	180900	274815160	13730	13730	13730	13730	0
169	20240709	180800	274815160	13730	13730	13730	13730	0
170	20240709	180700	274815160	13730	13730	13730	13730	0
171	20240709	180600	274815160	13730	13730	13730	13730	0
172	20240709	180500	274815160	13730	13730	13730	13730	0
173	20240709	180400	274815160	13730	13730	13730	13730	0
174	20240709	180300	274815160	13730	13730	13730	13730	0
175	20240709	180200	274815160	13730	13730	13730	13730	0
176	20240709	180100	274815160	13730	13730	13730	13730	0
177	20240709	180000	274815160	13730	13730	13730	13730	0
178	20240709	175900	274815160	13730	13730	13730	13730	0
179	20240709	175800	274815160	13730	13730	13730	13730	0
180	20240709	175700	274815160	13730	13730	13730	13730	0
181	20240709	175600	274815160	13730	13730	13730	13730	0
182	20240709	175500	274815160	13730	13730	13730	13730	884
183	20240709	175400	274815160	13730	13730	13730	13730	0
184	20240709	175300	274815160	13730	13730	13730	13730	0
185	20240709	175200	274815160	13730	13730	13730	13730	0
186	20240709	175100	274815160	13730	13730	13730	13730	0
187	20240709	175000	274815160	13730	13730	13730	13730	0
188	20240709	174900	274815160	13730	13730	13730	13730	0
189	20240709	174800	274815160	13730	13730	13730	13730	0
190	20240709	174700	274815160	13730	13730	13730	13730	0
191	20240709	174600	274815160	13730	13730	13730	13730	0
192	20240709	174500	274815160	13730	13730	13730	13730	0
193	20240709	174400	274815160	13730	13730	13730	13730	0
194	20240709	174300	274815160	13730	13730	13730	13730	0
195	20240709	174200	274815160	13730	13730	13730	13730	0
196	20240709	174100	274815160	13730	13730	13730	13730	0
197	20240709	174000	274815160	13730	13730	13730	13730	0
198	20240709	173900	274815160	13730	13730	13730	13730	0
199	20240709	173800	274815160	13730	13730	13730	13730	0
200	20240709	173700	274815160	13730	13730	13730	13730	0
201	20240709	173600	274815160	13730	13730	13730	13730	0
202	20240709	173500	274815160	13730	13730	13730	13730	0
203	20240709	173400	274815160	13730	13730	13730	13730	0
204	20240709	173300	274815160	13730	13730	13730	13730	0
205	20240709	173200	274815160	13730	13730	13730	13730	0
206	20240709	173100	274815160	13730	13730	13730	13730	0
207	20240709	173000	274815160	13730	13730	13730	13730	0
208	20240709	172900	274815160	13730	13730	13730	13730	0
209	20240709	172800	274815160	13730	13730	13730	13730	0
210	20240709	172700	274815160	13730	13730	13730	13730	0
211	20240709	172600	274815160	13730	13730	13730	13730	0
212	20240709	172500	274815160	13730	13730	13730	13730	884
213	20240709	172400	274815160	13730	13730	13730	13730	0
214	20240709	172300	274815160	13730	13730	13730	13730	0
215	20240709	172200	274815160	13730	13730	13730	13730	0
216	20240709	172100	274815160	13730	13730	13730	13730	0
217	20240709	172000	274815160	13730	13730	13730	13730	0
218	20240709	171900	274815160	13730	13730	13730	13730	0
219	20240709	171800	274815160	13730	13730	13730	13730	0
220	20240709	171700	274815160	13730	13730	13730	13730	0
221	20240709	171600	274815160	13730	13730	13730	13730	0
222	20240709	171500	274815160	13730	13730	13730	13730	0
223	20240709	171400	274815160	13730	13730	13730	13730	0
224	20240709	171300	274815160	13730	13730	13730	13730	0
225	20240709	171200	274815160	13730	13730	13730	13730	0
226	20240709	171100	274815160	13730	13730	13730	13730	0
227	20240709	171000	274815160	13730	13730	13730	13730	0
228	20240709	170900	274815160	13730	13730	13730	13730	0
229	20240709	170800	274815160	13730	13730	13730	13730	0
230	20240709	170700	274815160	13730	13730	13730	13730	0
231	20240709	170600	274815160	13730	13730	13730	13730	0
232	20240709	170500	274815160	13730	13730	13730	13730	0
233	20240709	170400	274815160	13730	13730	13730	13730	0
234	20240709	170300	274815160	13730	13730	13730	13730	0
235	20240709	170200	274815160	13730	13730	13730	13730	0
236	20240709	170100	274815160	13730	13730	13730	13730	0
237	20240709	170000	274815160	13730	13730	13730	13730	0
238	20240709	165900	274815160	13730	13730	13730	13730	0
239	20240709	165800	274815160	13730	13730	13730	13730	0
240	20240709	165700	274815160	13730	13730	13730	13730	0
241	20240709	165600	274815160	13730	13730	13730	13730	0
242	20240709	165500	274815160	13730	13730	13730	13730	884
243	20240709	165400	274815160	13730	13730	13730	13730	0
244	20240709	165300	274815160	13730	13730	13730	13730	0
245	20240709	165200	274815160	13730	13730	13730	13730	0
246	20240709	165100	274815160	13730	13730	13730	13730	0
247	20240709	165000	274815160	13730	13730	13730	13730	0
248	20240709	164900	274815160	13730	13730	13730	13730	0
249	20240709	164800	274815160	13730	13730	13730	13730	0
250	20240709	164700	274815160	13730	13730	13730	13730	0
251	20240709	164600	274815160	13730	13730	13730	13730	0
252	20240709	164500	274815160	13730	13730	13730	13730	0
253	20240709	164400	274815160	13730	13730	13730	13730	0
254	20240709	164300	274815160	13730	13730	13730	13730	0
255	20240709	164200	274815160	13730	13730	13730	13730	0
256	20240709	164100	274815160	13730	13730	13730	13730	0
257	20240709	164000	274815160	13730	13730	13730	13730	0
258	20240709	163900	274815160	13730	13730	13730	13730	0
259	20240709	163800	274815160	13730	13730	13730	13730	0
260	20240709	163700	274815160	13730	13730	13730	13730	0
261	20240709	163600	274815160	13730	13730	13730	13730	0
262	20240709	163500	274815160	13730	13730	13730	13730	0
263	20240709	163400	274815160	13730	13730	13730	13730	0
264	20240709	163300	274815160	13730	13730	13730	13730	0
265	20240709	163200	274815160	13730	13730	13730	13730	0
266	20240709	163100	274815160	13730	13730	13730	13730	0
267	20240709	163000	274815160	13730	13730	13730	13730	0
268	20240709	162900	274815160	13730	13730	13730	13730	0
269	20240709	162800	274815160	13730	13730	13730	13730	0
270	20240709	162700	274815160	13730	13730	13730	13730	0
271	20240709	162600	274815160	13730	13730	13730	13730	0
272	20240709	162500	274815160	13730	13730	13730	13730	884
273	20240709	162400	274815160	13730	13730	13730	13730	0
274	20240709	162300	274815160	13730	13730	13730	13730	0
275	20240709	162200	274815160	13730	13730	13730	13730	0
276	20240709	162100	274815160	13730	13730	13730	13730	0
277	20240709	162000	274815160	13730	13730	13730	13730	0
278	20240709	161900	274815160	13730	13730	13730	13730	0
279	20240709	161800	274815160	13730	13730	13730	13730	0
280	20240709	161700	274815160	13730	13730	13730	13730	0
281	20240709	161600	274815160	13730	13730	13730	13730	0
282	20240709	161500	274815160	13730	13730	13730	13730	0
283	20240709	161400	274815160	13730	13730	13730	13730	0
284	20240709	161300	274815160	13730	13730	13730	13730	0
285	20240709	161200	274815160	13730	13730	13730	13730	0
286	20240709	161100	274815160	13730	13730	13730	13730	0
287	20240709	161000	274815160	13730	13730	13730	13730	0
288	20240709	160900	274815160	13730	13730	13730	13730	0
289	20240709	160800	274815160	13730	13730	13730	13730	0
290	20240709	160700	274815160	13730	13730	13730	13730	0
291	20240709	160600	274815160	13730	13730	13730	13730	0
292	20240709	160500	274815160	13730	13730	13730	13730	0
293	20240709	160400	274815160	13730	13730	13730	13730	0
294	20240709	160300	274815160	13730	13730	13730	13730	0
295	20240709	160200	274815160	13730	13730	13730	13730	0
296	20240709	160100	274815160	13730	13730	13730	13730	0
297	20240709	160000	274815160	13730	13730	13730	13730	0
298	20240709	155900	274815160	13730	13730	13730	13730	0
299	20240709	155800	274815160	13730	13730	13730	13730	0
300	20240709	155700	274815160	13730	13730	13730	13730	0
301	20240709	155600	274815160	13730	13730	13730	13730	0
302	20240709	155500	274815160	13730	13730	13730	13730	884
303	20240709	155400	274815160	13730	13730	13730	13730	0
304	20240709	155300	274815160	13730	13730	13730	13730	0
305	20240709	155200	274815160	13730	13730	13730	13730	0
306	20240709	155100	274815160	13730	13730	13730	13730	0
307	20240709	155000	274815160	13730	13730	13730	13730	0
308	20240709	154900	274815160	13730	13730	13730	13730	0
309	20240709	154800	274815160	13730	13730	13730	13730	0
310	20240709	154700	274815160	13730	13730	13730	13730	0
311	20240709	154600	274815160	13730	13730	13730	13730	0
312	20240709	154500	274815160	13730	13730	13730	13730	0
313	20240709	154400	274815160	13730	13730	13730	13730	0
314	20240709	154300	274815160	13730	13730	13730	13730	0
315	20240709	154200	274815160	13730	13730	13730	13730	0
316	20240709	154100	274815160	13730	13730	13730	13730	0
317	20240709	154000	274815160	13730	13730	13730	13730	0
318	20240709	153900	274815160	13730	13730	13730	13730	0
319	20240709	153800	274815160	13730	13730	13730	13730	0
320	20240709	153700	274815160	13730	13730	13730	13730	0
321	20240709	153600	274815160	13730	13730	13730	13730	0
322	20240709	153500	274815160	13730	13730	13730	13730	0
323	20240709	153400	274815160	13730	13730	13730	13730	0
324	20240709	153300	274815160	13730	13730	13730	13730	0
325	20240709	153200	274815160	13730	13730	13730	13730	0
326	20240709	153100	274815160	13730	13730	13730	13730	0
327	20240709	153000	274815160	13730	13730	13730	13730	884
328	20240709	152900	262677840	13650	13650	13650	13650	0
329	20240709	152800	262677840	13650	13650	13650	13650	0
330	20240709	152700	262677840	13650	13650	13650	13650	0
331	20240709	152600	262677840	13650	13650	13650	13650	0
332	20240709	152500	262677840	13650	13650	13650	13650	0
333	20240709	152400	262677840	13650	13650	13650	13650	0
334	20240709	152300	262677840	13650	13650	13650	13650	0
335	20240709	152200	262677840	13650	13650	13650	13650	0
336	20240709	152100	262677840	13650	13650	13650	13650	0
337	20240709	152000	262677840	13650	13650	13650	13650	0
338	20240709	151900	262677840	13650	13590	13650	13590	5
339	20240709	151800	262609700	13590	13590	13590	13590	7
340	20240709	151700	262514570	13590	13580	13590	13580	19
341	20240709	151600	262256450	13620	13620	13620	13620	0
342	20240709	151500	262256450	13620	13630	13630	13620	66
343	20240709	151400	261357110	13640	13650	13650	13640	100
344	20240709	151300	259993100	13580	13580	13580	13580	16
345	20240709	151200	259775820	13600	13610	13610	13580	1005
346	20240709	151100	246121580	13610	13640	13640	13610	16
347	20240709	151000	245903640	13620	13620	13620	13620	2
348	20240709	150900	245876400	13620	13620	13620	13620	0
349	20240709	150800	245876400	13620	13620	13620	13620	0
350	20240709	150700	245876400	13620	13620	13620	13620	100
351	20240709	150600	244514400	13650	13650	13650	13650	2
352	20240709	150500	244487100	13660	13620	13660	13620	89
353	20240709	150400	243274800	13650	13650	13650	13650	0
354	20240709	150300	243274800	13650	13650	13650	13650	0
355	20240709	150200	243274800	13650	13650	13650	13650	0
356	20240709	150100	243274800	13650	13650	13650	13650	27
357	20240709	150000	242906250	13650	13650	13650	13650	5
358	20240709	145900	242838000	13650	13650	13650	13650	0
359	20240709	145800	242838000	13650	13630	13650	13630	23
360	20240709	145700	242524210	13650	13650	13650	13650	0
361	20240709	145600	242524210	13650	13650	13650	13650	1
362	20240709	145500	242510560	13640	13640	13640	13640	0
363	20240709	145400	242510560	13640	13640	13640	13640	0
364	20240709	145300	242510560	13640	13640	13640	13640	139
365	20240709	145200	240614600	13640	13630	13640	13630	7
366	20240709	145100	240519170	13620	13620	13620	13620	0
367	20240709	145000	240519170	13620	13620	13620	13620	0
368	20240709	144900	240519170	13620	13620	13620	13620	0
369	20240709	144800	240519170	13620	13620	13620	13620	1
370	20240709	144700	240505550	13620	13620	13620	13620	20
371	20240709	144600	240233150	13620	13620	13620	13620	92
372	20240709	144500	238980110	13610	13620	13620	13610	54
373	20240709	144400	238244900	13620	13620	13620	13620	0
374	20240709	144300	238244900	13620	13620	13620	13620	0
375	20240709	144200	238244900	13620	13620	13620	13620	0
376	20240709	144100	238244900	13620	13620	13620	13620	0
377	20240709	144000	238244900	13620	13620	13620	13620	0
378	20240709	143900	238244900	13620	13620	13620	13620	50
379	20240709	143800	237563900	13620	13620	13620	13620	0
380	20240709	143700	237563900	13620	13620	13620	13620	0
381	20240709	143600	237563900	13620	13590	13620	13580	156
382	20240709	143500	235445200	13580	13580	13580	13580	0
383	20240709	143400	235445200	13580	13580	13580	13580	50
384	20240709	143300	234766200	13580	13580	13580	13580	26
385	20240709	143200	234413120	13610	13610	13610	13610	1
386	20240709	143100	234399510	13580	13580	13580	13580	0
387	20240709	143000	234399510	13580	13580	13580	13580	0
388	20240709	142900	234399510	13580	13580	13580	13580	23
389	20240709	142800	234087170	13580	13580	13580	13580	0
390	20240709	142700	234087170	13580	13580	13580	13580	199
391	20240709	142600	231384750	13580	13580	13580	13580	200
392	20240709	142500	228668750	13580	13580	13580	13580	0
393	20240709	142400	228668750	13580	13580	13580	13580	0
394	20240709	142300	228668750	13580	13610	13610	13580	224
395	20240709	142200	225624970	13580	13580	13580	13580	0
396	20240709	142100	225624970	13580	13580	13580	13580	0
397	20240709	142000	225624970	13580	13580	13580	13580	25
398	20240709	141900	225285470	13580	13610	13610	13580	500
399	20240709	141800	218487570	13620	13620	13620	13620	10
400	20240709	141700	218351370	13610	13610	13610	13610	0
401	20240709	141600	218351370	13610	13610	13610	13610	23
402	20240709	141500	218038340	13610	13610	13610	13610	0
403	20240709	141400	218038340	13610	13610	13610	13610	13
404	20240709	141300	217861410	13620	13620	13620	13620	10
405	20240709	141200	217725210	13620	13620	13620	13620	136
406	20240709	141100	215872890	13630	13630	13630	13630	0
407	20240709	141000	215872890	13630	13630	13630	13630	0
408	20240709	140900	215872890	13630	13630	13630	13630	0
409	20240709	140800	215872890	13630	13630	13630	13630	117
410	20240709	140700	214278180	13630	13630	13630	13630	334
411	20240709	140600	209725760	13640	13640	13640	13640	3
412	20240709	140500	209684840	13620	13620	13620	13620	10
413	20240709	140400	209548640	13620	13620	13620	13620	0
414	20240709	140300	209548640	13620	13620	13620	13620	0
415	20240709	140200	209548640	13620	13620	13620	13620	0
416	20240709	140100	209548640	13620	13620	13620	13620	0
417	20240709	140000	209548640	13620	13620	13620	13620	0
418	20240709	135900	209548640	13620	13630	13630	13620	50
419	20240709	135800	208867510	13630	13620	13630	13620	2
420	20240709	135700	208840260	13620	13620	13620	13620	2
421	20240709	135600	208813020	13670	13670	13670	13670	0
422	20240709	135500	208813020	13670	13670	13670	13670	0
423	20240709	135400	208813020	13670	13670	13670	13670	0
424	20240709	135300	208813020	13670	13620	13670	13620	87
425	20240709	135200	207625080	13670	13670	13670	13670	0
426	20240709	135100	207625080	13670	13670	13670	13670	0
427	20240709	135000	207625080	13670	13670	13670	13670	0
428	20240709	134900	207625080	13670	13670	13670	13670	0
429	20240709	134800	207625080	13670	13680	13690	13670	6
430	20240709	134700	207542990	13670	13690	13690	13670	4
431	20240709	134600	207488280	13690	13690	13690	13690	0
432	20240709	134500	207488280	13690	13690	13690	13690	0
433	20240709	134400	207488280	13690	13690	13690	13690	0
434	20240709	134300	207488280	13690	13690	13690	13690	20
435	20240709	134200	207214480	13620	13620	13620	13620	1
436	20240709	134100	207200860	13620	13620	13620	13620	10
437	20240709	134000	207064660	13690	13690	13690	13690	0
438	20240709	133900	207064660	13690	13690	13690	13690	0
439	20240709	133800	207064660	13690	13690	13690	13690	0
440	20240709	133700	207064660	13690	13690	13690	13690	1
441	20240709	133600	207050970	13690	13690	13690	13690	0
442	20240709	133500	207050970	13690	13690	13690	13690	60
443	20240709	133400	206229570	13690	13690	13690	13690	30
444	20240709	133300	205818870	13620	13620	13620	13620	89
445	20240709	133200	204606690	13630	13630	13630	13630	73
446	20240709	133100	203611700	13620	13620	13620	13620	0
447	20240709	133000	203611700	13620	13620	13620	13620	151
448	20240709	132900	201555080	13680	13680	13680	13680	0
449	20240709	132800	201555080	13680	13680	13680	13680	0
450	20240709	132700	201555080	13680	13680	13680	13680	40
451	20240709	132600	201007880	13620	13630	13630	13620	24
452	20240709	132500	200680990	13630	13630	13630	13630	0
453	20240709	132400	200680990	13630	13630	13630	13630	108
454	20240709	132300	199208950	13630	13630	13630	13630	0
455	20240709	132200	199208950	13630	13630	13630	13630	0
456	20240709	132100	199208950	13630	13630	13630	13630	0
457	20240709	132000	199208950	13630	13630	13630	13630	0
458	20240709	131900	199208950	13630	13630	13630	13630	0
459	20240709	131800	199208950	13630	13630	13630	13630	0
460	20240709	131700	199208950	13630	13630	13630	13630	37
461	20240709	131600	198704640	13620	13620	13620	13620	0
462	20240709	131500	198704640	13620	13620	13620	13620	0
463	20240709	131400	198704640	13620	13620	13620	13620	0
464	20240709	131300	198704640	13620	13620	13620	13620	25
465	20240709	131200	198364140	13630	13630	13630	13630	0
466	20240709	131100	198364140	13630	13670	13670	13630	252
467	20240709	131000	194919860	13670	13670	13670	13670	0
468	20240709	130900	194919860	13670	13670	13670	13670	0
469	20240709	130800	194919860	13670	13670	13670	13670	0
470	20240709	130700	194919860	13670	13670	13670	13670	73
471	20240709	130600	193921950	13670	13670	13670	13670	0
472	20240709	130500	193921950	13670	13670	13670	13670	0
473	20240709	130400	193921950	13670	13670	13670	13670	0
474	20240709	130300	193921950	13670	13670	13670	13670	0
475	20240709	130200	193921950	13670	13710	13710	13670	94
476	20240709	130100	192636820	13690	13690	13700	13690	21
477	20240709	130000	192349240	13680	13680	13690	13670	256
478	20240709	125900	188847460	13680	13680	13680	13680	0
479	20240709	125800	188847460	13680	13680	13680	13680	1
480	20240709	125700	188833780	13680	13680	13680	13680	1
481	20240709	125600	188820100	13680	13680	13680	13680	1
482	20240709	125500	188806420	13600	13600	13600	13600	168
483	20240709	125400	186521620	13600	13590	13600	13590	200
484	20240709	125300	183803110	13550	13550	13550	13550	0
485	20240709	125200	183803110	13550	13550	13550	13550	2
486	20240709	125100	183776010	13550	13550	13550	13550	27
487	20240709	125000	183410160	13550	13550	13550	13550	0
488	20240709	124900	183410160	13550	13550	13550	13550	0
489	20240709	124800	183410160	13550	13550	13550	13550	0
490	20240709	124700	183410160	13550	13550	13550	13550	0
491	20240709	124600	183410160	13550	13590	13590	13550	85
492	20240709	124500	182257150	13560	13590	13590	13560	18
493	20240709	124400	182012890	13590	13590	13590	13590	4
494	20240709	124300	181958530	13590	13590	13590	13590	0
495	20240709	124200	181958530	13590	13590	13590	13590	1
496	20240709	124100	181944940	13600	13600	13600	13600	0
497	20240709	124000	181944940	13600	13600	13600	13600	0
498	20240709	123900	181944940	13600	13600	13600	13600	0
499	20240709	123800	181944940	13600	13600	13600	13600	0
500	20240709	123700	181944940	13600	13600	13600	13600	0
501	20240709	123600	181944940	13600	13600	13600	13600	0
502	20240709	123500	181944940	13600	13600	13600	13600	3
503	20240709	123400	181904140	13550	13550	13550	13550	0
504	20240709	123300	181904140	13550	13550	13550	13550	0
505	20240709	123200	181904140	13550	13550	13550	13550	27
506	20240709	123100	181538290	13600	13560	13600	13560	6
507	20240709	123000	181456850	13550	13550	13550	13550	0
508	20240709	122900	181456850	13550	13550	13550	13550	0
509	20240709	122800	181456850	13550	13550	13550	13550	0
510	20240709	122700	181456850	13550	13550	13550	13550	0
511	20240709	122600	181456850	13550	13550	13550	13550	0
512	20240709	122500	181456850	13550	13550	13550	13550	0
513	20240709	122400	181456850	13550	13550	13550	13550	0
514	20240709	122300	181456850	13550	13550	13550	13550	0
515	20240709	122200	181456850	13550	13550	13550	13550	0
516	20240709	122100	181456850	13550	13550	13550	13550	23
517	20240709	122000	181145200	13550	13550	13550	13550	0
518	20240709	121900	181145200	13550	13550	13550	13550	26
519	20240709	121800	180792900	13560	13560	13560	13560	0
520	20240709	121700	180792900	13560	13560	13560	13560	0
521	20240709	121600	180792900	13560	13560	13560	13560	0
522	20240709	121500	180792900	13560	13560	13560	13560	11
523	20240709	121400	180643740	13560	13560	13560	13560	5
524	20240709	121300	180575940	13560	13560	13560	13560	0
525	20240709	121200	180575940	13560	13560	13560	13560	0
526	20240709	121100	180575940	13560	13560	13560	13560	1
527	20240709	121000	180562380	13560	13560	13560	13560	19
528	20240709	120900	180304740	13590	13590	13590	13590	0
529	20240709	120800	180304740	13590	13590	13590	13590	124
530	20240709	120700	178619580	13590	13600	13600	13590	71
531	20240709	120600	177654390	13620	13620	13620	13620	5
532	20240709	120500	177586290	13530	13590	13590	13530	300
533	20240709	120400	173518800	13590	13600	13600	13590	25
534	20240709	120300	173179030	13590	13590	13590	13590	0
535	20240709	120200	173179030	13590	13590	13590	13590	0
536	20240709	120100	173179030	13590	13590	13590	13590	0
537	20240709	120000	173179030	13590	13590	13590	13590	0
538	20240709	115900	173179030	13590	13590	13590	13590	0
539	20240709	115800	173179030	13590	13590	13590	13590	21
540	20240709	115700	172893640	13600	13600	13600	13600	0
541	20240709	115600	172893640	13600	13600	13600	13600	18
542	20240709	115500	172648840	13630	13630	13630	13630	0
543	20240709	115400	172648840	13630	13630	13630	13630	5
544	20240709	115300	172580690	13590	13590	13590	13590	0
545	20240709	115200	172580690	13590	13590	13590	13590	0
546	20240709	115100	172580690	13590	13590	13590	13590	0
547	20240709	115000	172580690	13590	13590	13590	13590	24
548	20240709	114900	172254530	13640	13640	13640	13640	0
549	20240709	114800	172254530	13640	13630	13640	13590	1501
550	20240709	114700	151845110	13640	13640	13640	13640	0
551	20240709	114600	151845110	13640	13640	13640	13640	0
552	20240709	114500	151845110	13640	13630	13640	13630	15
553	20240709	114400	151640620	13620	13620	13620	13620	5
554	20240709	114300	151572520	13630	13630	13630	13630	206
555	20240709	114200	148764740	13610	13610	13610	13610	0
556	20240709	114100	148764740	13610	13620	13620	13610	12
557	20240709	114000	148601410	13630	13630	13630	13630	0
558	20240709	113900	148601410	13630	13630	13630	13630	1
559	20240709	113800	148587780	13610	13610	13610	13610	0
560	20240709	113700	148587780	13610	13610	13610	13610	0
561	20240709	113600	148587780	13610	13610	13610	13610	0
562	20240709	113500	148587780	13610	13610	13610	13610	23
563	20240709	113400	148274750	13630	13630	13630	13630	0
564	20240709	113300	148274750	13630	13630	13630	13630	5
565	20240709	113200	148206600	13630	13630	13630	13630	0
566	20240709	113100	148206600	13630	13630	13630	13630	0
567	20240709	113000	148206600	13630	13630	13630	13630	0
568	20240709	112900	148206600	13630	13630	13630	13630	1
569	20240709	112800	148192970	13630	13630	13630	13630	0
570	20240709	112700	148192970	13630	13630	13630	13630	0
571	20240709	112600	148192970	13630	13630	13630	13630	0
572	20240709	112500	148192970	13630	13630	13630	13630	0
573	20240709	112400	148192970	13630	13630	13630	13630	1
574	20240709	112300	148179340	13620	13620	13620	13620	0
575	20240709	112200	148179340	13620	13620	13620	13620	0
576	20240709	112100	148179340	13620	13620	13620	13620	163
577	20240709	112000	145959280	13620	13620	13620	13620	3
578	20240709	111900	145918420	13630	13630	13630	13630	1
579	20240709	111800	145904790	13630	13640	13640	13630	15
580	20240709	111700	145700250	13630	13630	13630	13630	23
581	20240709	111600	145386760	13630	13620	13630	13610	233
582	20240709	111500	142213660	13610	13610	13610	13610	0
583	20240709	111400	142213660	13610	13610	13610	13610	0
584	20240709	111300	142213660	13610	13610	13610	13610	0
585	20240709	111200	142213660	13610	13610	13610	13610	0
586	20240709	111100	142213660	13610	13610	13610	13610	0
587	20240709	111000	142213660	13610	13610	13610	13610	0
588	20240709	110900	142213660	13610	13610	13610	13610	0
589	20240709	110800	142213660	13610	13610	13610	13610	0
590	20240709	110700	142213660	13610	13630	13630	13610	101
591	20240709	110600	140838080	13630	13650	13650	13630	131
592	20240709	110500	139051550	13650	13650	13650	13650	1
593	20240709	110400	139037900	13650	13650	13650	13650	0
594	20240709	110300	139037900	13650	13650	13650	13650	22
595	20240709	110200	138737600	13650	13650	13650	13650	7
596	20240709	110100	138642050	13640	13640	13640	13640	0
597	20240709	110000	138642050	13640	13640	13640	13640	0
598	20240709	105900	138642050	13640	13620	13640	13620	139
599	20240709	105800	136746110	13610	13610	13610	13610	26
600	20240709	105700	136392250	13610	13610	13610	13610	0
601	20240709	105600	136392250	13610	13610	13610	13610	43
602	20240709	105500	135807020	13610	13610	13610	13610	47
603	20240709	105400	135167350	13620	13620	13620	13620	289
604	20240709	105300	131231170	13630	13640	13640	13630	156
605	20240709	105200	129104870	13640	13650	13650	13640	197
606	20240709	105100	126417610	13640	13640	13640	13640	1
607	20240709	105000	126403970	13640	13650	13650	13640	137
608	20240709	104900	124534210	13650	13650	13650	13650	2
609	20240709	104800	124506910	13660	13660	13660	13660	3
610	20240709	104700	124465930	13660	13660	13660	13660	22
611	20240709	104600	124165410	13670	13670	13670	13670	4
612	20240709	104500	124110730	13660	13660	13660	13660	0
613	20240709	104400	124110730	13660	13660	13660	13660	0
614	20240709	104300	124110730	13660	13660	13660	13660	0
615	20240709	104200	124110730	13660	13660	13660	13660	111
616	20240709	104100	122594470	13660	13660	13660	13660	1
617	20240709	104000	122580810	13660	13660	13660	13660	18
618	20240709	103900	122334930	13650	13650	13650	13650	43
619	20240709	103800	121747980	13650	13650	13650	13650	710
620	20240709	103700	112056480	13660	13660	13660	13660	1
621	20240709	103600	112042820	13660	13660	13660	13660	197
622	20240709	103500	109351800	13670	13710	13710	13670	387
623	20240709	103400	104061040	13710	13710	13710	13710	0
624	20240709	103300	104061040	13710	13710	13710	13710	0
625	20240709	103200	104061040	13710	13720	13720	13710	4
626	20240709	103100	104006190	13720	13720	13720	13720	1
627	20240709	103000	103992470	13720	13720	13720	13720	2
628	20240709	102900	103965030	13720	13720	13720	13720	1
629	20240709	102800	103951310	13670	13670	13670	13670	26
630	20240709	102700	103595890	13730	13730	13730	13730	0
631	20240709	102600	103595890	13730	13730	13730	13730	0
632	20240709	102500	103595890	13730	13730	13730	13730	0
633	20240709	102400	103595890	13730	13730	13730	13730	1
634	20240709	102300	103582160	13670	13670	13670	13670	0
635	20240709	102200	103582160	13670	13730	13730	13670	173
636	20240709	102100	101216650	13730	13730	13730	13730	0
637	20240709	102000	101216650	13730	13730	13730	13730	1
638	20240709	101900	101202920	13730	13730	13730	13730	0
639	20240709	101800	101202920	13730	13730	13730	13730	1
640	20240709	101700	101189190	13730	13700	13730	13670	501
641	20240709	101600	94339490	13700	13700	13700	13700	23
642	20240709	101500	94024390	13730	13730	13730	13730	10
643	20240709	101400	93887090	13730	13700	13730	13700	13
644	20240709	101300	93708930	13700	13700	13700	13700	1
645	20240709	101200	93695230	13690	13690	13690	13690	0
646	20240709	101100	93695230	13690	13690	13690	13690	0
647	20240709	101000	93695230	13690	13690	13690	13690	24
648	20240709	100900	93366670	13730	13730	13730	13730	0
649	20240709	100800	93366670	13730	13730	13730	13730	100
650	20240709	100700	91993670	13730	13730	13730	13730	0
651	20240709	100600	91993670	13730	13730	13730	13730	0
652	20240709	100500	91993670	13730	13670	13730	13670	2
653	20240709	100400	91966270	13730	13730	13730	13730	1
654	20240709	100300	91952540	13670	13670	13670	13670	103
655	20240709	100200	90544530	13670	13710	13710	13660	1483
656	20240709	100100	70248820	13730	13730	13730	13730	0
657	20240709	100000	70248820	13730	13730	13730	13730	4
658	20240709	095900	70193900	13700	13700	13710	13700	342
659	20240709	095800	65508400	13700	13720	13720	13700	700
660	20240709	095700	55917420	13740	13740	13740	13740	20
661	20240709	095600	55642620	13760	13760	13760	13760	23
662	20240709	095500	55326140	13760	13760	13760	13760	9
663	20240709	095400	55202300	13760	13760	13760	13760	0
664	20240709	095300	55202300	13760	13760	13760	13760	1
665	20240709	095200	55188540	13760	13760	13760	13760	0
666	20240709	095100	55188540	13760	13760	13760	13760	0
667	20240709	095000	55188540	13760	13760	13760	13760	0
668	20240709	094900	55188540	13760	13700	13760	13700	3
669	20240709	094800	55147380	13750	13750	13750	13750	0
670	20240709	094700	55147380	13750	13750	13750	13750	98
671	20240709	094600	53799880	13750	13750	13750	13750	1
672	20240709	094500	53786130	13730	13730	13730	13730	0
673	20240709	094400	53786130	13730	13700	13730	13680	344
674	20240709	094300	49072900	13690	13690	13690	13690	0
675	20240709	094200	49072900	13690	13690	13690	13690	0
676	20240709	094100	49072900	13690	13690	13690	13690	0
677	20240709	094000	49072900	13690	13700	13700	13690	200
678	20240709	093900	46334860	13700	13700	13700	13700	12
679	20240709	093800	46170460	13730	13730	13730	13730	2
680	20240709	093700	46143000	13730	13730	13730	13730	0
681	20240709	093600	46143000	13730	13730	13730	13730	1
682	20240709	093500	46129270	13680	13680	13680	13680	0
683	20240709	093400	46129270	13680	13690	13690	13680	131
684	20240709	093300	44335940	13690	13710	13710	13690	169
685	20240709	093200	42020540	13730	13730	13730	13730	0
686	20240709	093100	42020540	13730	13730	13730	13730	1
687	20240709	093000	42006810	13710	13750	13750	13710	51
688	20240709	092900	41307560	13710	13710	13710	13710	50
689	20240709	092800	40622060	13750	13750	13750	13750	0
690	20240709	092700	40622060	13750	13750	13750	13750	11
691	20240709	092600	40470810	13720	13780	13780	13720	15
692	20240709	092500	40264830	13770	13790	13790	13770	4
693	20240709	092400	40209710	13810	13810	13810	13810	0
694	20240709	092300	40209710	13810	13790	13810	13790	31
695	20240709	092200	39781800	13790	13780	13790	13780	52
696	20240709	092100	39064730	13800	13820	13820	13700	72
697	20240709	092000	38077440	13710	13890	13890	13710	95
698	20240709	091900	36764620	13890	13820	13890	13820	108
699	20240709	091800	35271130	13820	13810	13850	13710	158
700	20240709	091700	33090130	13810	13790	13810	13790	84
701	20240709	091600	31930940	13790	13770	13790	13770	103
702	20240709	091500	30512010	13770	13710	13770	13710	14
703	20240709	091400	30320010	13770	13750	13770	13720	61
704	20240709	091300	29481310	13800	13760	13810	13760	39
705	20240709	091200	28944230	13840	13840	13840	13840	0
706	20240709	091100	28944230	13840	13840	13840	13840	0
707	20240709	091000	28944230	13840	13840	13840	13840	50
708	20240709	090900	28252230	13860	13860	13860	13860	0
709	20240709	090800	28252230	13860	13860	13860	13860	0
710	20240709	090700	28252230	13860	13860	13860	13860	29
711	20240709	090600	27850290	13760	13800	13800	13760	11
712	20240709	090500	27698670	13820	13860	13860	13820	424
713	20240709	090400	21829350	13890	13980	14040	13890	473
714	20240709	090300	15226350	13980	13900	13980	13900	320
715	20240709	090200	10767090	13900	13890	13900	13870	85
716	20240709	090100	9587130	13830	13900	13910	13830	573
717	20240709	090000	1633200	13900	13830	13900	13830	117