KissMeData/026890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	313731100	9700	9700	9700	9700	1016
3	20240709	191200	313731100	9700	9700	9700	9700	0
4	20240709	191100	313731100	9700	9700	9700	9700	0
5	20240709	191000	313731100	9700	9700	9700	9700	0
6	20240709	190900	313731100	9700	9700	9700	9700	0
7	20240709	190800	313731100	9700	9700	9700	9700	0
8	20240709	190700	313731100	9700	9700	9700	9700	0
9	20240709	190600	313731100	9700	9700	9700	9700	0
10	20240709	190500	313731100	9700	9700	9700	9700	0
11	20240709	190400	313731100	9700	9700	9700	9700	0
12	20240709	190300	313731100	9700	9700	9700	9700	0
13	20240709	190200	313731100	9700	9700	9700	9700	0
14	20240709	190100	313731100	9700	9700	9700	9700	0
15	20240709	190000	313731100	9700	9700	9700	9700	0
16	20240709	185900	313731100	9700	9700	9700	9700	0
17	20240709	185800	313731100	9700	9700	9700	9700	0
18	20240709	185700	313731100	9700	9700	9700	9700	0
19	20240709	185600	313731100	9700	9700	9700	9700	0
20	20240709	185500	313731100	9700	9700	9700	9700	0
21	20240709	185400	313731100	9700	9700	9700	9700	0
22	20240709	185300	313731100	9700	9700	9700	9700	0
23	20240709	185200	313731100	9700	9700	9700	9700	0
24	20240709	185100	313731100	9700	9700	9700	9700	0
25	20240709	185000	313731100	9700	9700	9700	9700	0
26	20240709	184900	313731100	9700	9700	9700	9700	0
27	20240709	184800	313731100	9700	9700	9700	9700	0
28	20240709	184700	313731100	9700	9700	9700	9700	0
29	20240709	184600	313731100	9700	9700	9700	9700	0
30	20240709	184500	313731100	9700	9700	9700	9700	0
31	20240709	184400	313731100	9700	9700	9700	9700	0
32	20240709	184300	313731100	9700	9700	9700	9700	1016
33	20240709	184200	313731100	9700	9700	9700	9700	0
34	20240709	184100	313731100	9700	9700	9700	9700	0
35	20240709	184000	313731100	9700	9700	9700	9700	0
36	20240709	183900	313731100	9700	9700	9700	9700	0
37	20240709	183800	313731100	9700	9700	9700	9700	0
38	20240709	183700	313731100	9700	9700	9700	9700	0
39	20240709	183600	313731100	9700	9700	9700	9700	0
40	20240709	183500	313731100	9700	9700	9700	9700	0
41	20240709	183400	313731100	9700	9700	9700	9700	0
42	20240709	183300	313731100	9700	9700	9700	9700	0
43	20240709	183200	313731100	9700	9700	9700	9700	0
44	20240709	183100	313731100	9700	9700	9700	9700	0
45	20240709	183000	313731100	9700	9700	9700	9700	0
46	20240709	182900	313731100	9700	9700	9700	9700	0
47	20240709	182800	313731100	9700	9700	9700	9700	0
48	20240709	182700	313731100	9700	9700	9700	9700	0
49	20240709	182600	313731100	9700	9700	9700	9700	0
50	20240709	182500	313731100	9700	9700	9700	9700	0
51	20240709	182400	313731100	9700	9700	9700	9700	0
52	20240709	182300	313731100	9700	9700	9700	9700	0
53	20240709	182200	313731100	9700	9700	9700	9700	0
54	20240709	182100	313731100	9700	9700	9700	9700	0
55	20240709	182000	313731100	9700	9700	9700	9700	0
56	20240709	181900	313731100	9700	9700	9700	9700	0
57	20240709	181800	313731100	9700	9700	9700	9700	0
58	20240709	181700	313731100	9700	9700	9700	9700	0
59	20240709	181600	313731100	9700	9700	9700	9700	0
60	20240709	181500	313731100	9700	9700	9700	9700	0
61	20240709	181400	313731100	9700	9700	9700	9700	0
62	20240709	181300	313731100	9700	9700	9700	9700	1016
63	20240709	181200	313731100	9700	9700	9700	9700	0
64	20240709	181100	313731100	9700	9700	9700	9700	0
65	20240709	181000	313731100	9700	9700	9700	9700	0
66	20240709	180900	313731100	9700	9700	9700	9700	0
67	20240709	180800	313731100	9700	9700	9700	9700	0
68	20240709	180700	313731100	9700	9700	9700	9700	0
69	20240709	180600	313731100	9700	9700	9700	9700	0
70	20240709	180500	313731100	9700	9700	9700	9700	0
71	20240709	180400	313731100	9700	9700	9700	9700	0
72	20240709	180300	313731100	9700	9700	9700	9700	0
73	20240709	180200	313731100	9700	9700	9700	9700	0
74	20240709	180100	313731100	9700	9700	9700	9700	0
75	20240709	180000	313731100	9700	9700	9700	9700	0
76	20240709	175900	313731100	9700	9700	9700	9700	0
77	20240709	175800	313731100	9700	9700	9700	9700	0
78	20240709	175700	313731100	9700	9700	9700	9700	0
79	20240709	175600	313731100	9700	9700	9700	9700	0
80	20240709	175500	313731100	9700	9700	9700	9700	0
81	20240709	175400	313731100	9700	9700	9700	9700	0
82	20240709	175300	313731100	9700	9700	9700	9700	0
83	20240709	175200	313731100	9700	9700	9700	9700	0
84	20240709	175100	313731100	9700	9700	9700	9700	0
85	20240709	175000	313731100	9700	9700	9700	9700	0
86	20240709	174900	313731100	9700	9700	9700	9700	0
87	20240709	174800	313731100	9700	9700	9700	9700	0
88	20240709	174700	313731100	9700	9700	9700	9700	0
89	20240709	174600	313731100	9700	9700	9700	9700	0
90	20240709	174500	313731100	9700	9700	9700	9700	0
91	20240709	174400	313731100	9700	9700	9700	9700	0
92	20240709	174300	313731100	9700	9700	9700	9700	1016
93	20240709	174200	313731100	9700	9700	9700	9700	0
94	20240709	174100	313731100	9700	9700	9700	9700	0
95	20240709	174000	313731100	9700	9700	9700	9700	0
96	20240709	173900	313731100	9700	9700	9700	9700	0
97	20240709	173800	313731100	9700	9700	9700	9700	0
98	20240709	173700	313731100	9700	9700	9700	9700	0
99	20240709	173600	313731100	9700	9700	9700	9700	0
100	20240709	173500	313731100	9700	9700	9700	9700	0
101	20240709	173400	313731100	9700	9700	9700	9700	0
102	20240709	173300	313731100	9700	9700	9700	9700	0
103	20240709	173200	313731100	9700	9700	9700	9700	0
104	20240709	173100	313731100	9700	9700	9700	9700	0
105	20240709	173000	313731100	9700	9700	9700	9700	0
106	20240709	172900	313731100	9700	9700	9700	9700	0
107	20240709	172800	313731100	9700	9700	9700	9700	0
108	20240709	172700	313731100	9700	9700	9700	9700	0
109	20240709	172600	313731100	9700	9700	9700	9700	0
110	20240709	172500	313731100	9700	9700	9700	9700	0
111	20240709	172400	313731100	9700	9700	9700	9700	0
112	20240709	172300	313731100	9700	9700	9700	9700	0
113	20240709	172200	313731100	9700	9700	9700	9700	0
114	20240709	172100	313731100	9700	9700	9700	9700	0
115	20240709	172000	313731100	9700	9700	9700	9700	0
116	20240709	171900	313731100	9700	9700	9700	9700	0
117	20240709	171800	313731100	9700	9700	9700	9700	0
118	20240709	171700	313731100	9700	9700	9700	9700	0
119	20240709	171600	313731100	9700	9700	9700	9700	0
120	20240709	171500	313731100	9700	9700	9700	9700	0
121	20240709	171400	313731100	9700	9700	9700	9700	0
122	20240709	171300	313731100	9700	9700	9700	9700	1016
123	20240709	171200	313731100	9700	9700	9700	9700	0
124	20240709	171100	313731100	9700	9700	9700	9700	0
125	20240709	171000	313731100	9700	9700	9700	9700	0
126	20240709	170900	313731100	9700	9700	9700	9700	0
127	20240709	170800	313731100	9700	9700	9700	9700	0
128	20240709	170700	313731100	9700	9700	9700	9700	0
129	20240709	170600	313731100	9700	9700	9700	9700	0
130	20240709	170500	313731100	9700	9700	9700	9700	0
131	20240709	170400	313731100	9700	9700	9700	9700	0
132	20240709	170300	313731100	9700	9700	9700	9700	0
133	20240709	170200	313731100	9700	9700	9700	9700	0
134	20240709	170100	313731100	9700	9700	9700	9700	0
135	20240709	170000	313731100	9700	9700	9700	9700	0
136	20240709	165900	313731100	9700	9700	9700	9700	0
137	20240709	165800	313731100	9700	9700	9700	9700	0
138	20240709	165700	313731100	9700	9700	9700	9700	0
139	20240709	165600	313731100	9700	9700	9700	9700	0
140	20240709	165500	313731100	9700	9700	9700	9700	0
141	20240709	165400	313731100	9700	9700	9700	9700	0
142	20240709	165300	313731100	9700	9700	9700	9700	0
143	20240709	165200	313731100	9700	9700	9700	9700	0
144	20240709	165100	313731100	9700	9700	9700	9700	0
145	20240709	165000	313731100	9700	9700	9700	9700	0
146	20240709	164900	313731100	9700	9700	9700	9700	0
147	20240709	164800	313731100	9700	9700	9700	9700	0
148	20240709	164700	313731100	9700	9700	9700	9700	0
149	20240709	164600	313731100	9700	9700	9700	9700	0
150	20240709	164500	313731100	9700	9700	9700	9700	0
151	20240709	164400	313731100	9700	9700	9700	9700	0
152	20240709	164300	313731100	9700	9700	9700	9700	1016
153	20240709	164200	313731100	9700	9700	9700	9700	0
154	20240709	164100	313731100	9700	9700	9700	9700	0
155	20240709	164000	313731100	9700	9700	9700	9700	0
156	20240709	163900	313731100	9700	9700	9700	9700	0
157	20240709	163800	313731100	9700	9700	9700	9700	0
158	20240709	163700	313731100	9700	9700	9700	9700	0
159	20240709	163600	313731100	9700	9700	9700	9700	0
160	20240709	163500	313731100	9700	9700	9700	9700	0
161	20240709	163400	313731100	9700	9700	9700	9700	0
162	20240709	163300	313731100	9700	9700	9700	9700	0
163	20240709	163200	313731100	9700	9700	9700	9700	0
164	20240709	163100	313731100	9700	9700	9700	9700	0
165	20240709	163000	313731100	9700	9700	9700	9700	0
166	20240709	162900	313731100	9700	9700	9700	9700	0
167	20240709	162800	313731100	9700	9700	9700	9700	0
168	20240709	162700	313731100	9700	9700	9700	9700	0
169	20240709	162600	313731100	9700	9700	9700	9700	0
170	20240709	162500	313731100	9700	9700	9700	9700	0
171	20240709	162400	313731100	9700	9700	9700	9700	0
172	20240709	162300	313731100	9700	9700	9700	9700	0
173	20240709	162200	313731100	9700	9700	9700	9700	0
174	20240709	162100	313731100	9700	9700	9700	9700	0
175	20240709	162000	313731100	9700	9700	9700	9700	0
176	20240709	161900	313731100	9700	9700	9700	9700	0
177	20240709	161800	313731100	9700	9700	9700	9700	0
178	20240709	161700	313731100	9700	9700	9700	9700	0
179	20240709	161600	313731100	9700	9700	9700	9700	0
180	20240709	161500	313731100	9700	9700	9700	9700	0
181	20240709	161400	313731100	9700	9700	9700	9700	0
182	20240709	161300	313731100	9700	9700	9700	9700	1016
183	20240709	161200	313731100	9700	9700	9700	9700	0
184	20240709	161100	313731100	9700	9700	9700	9700	0
185	20240709	161000	313731100	9700	9700	9700	9700	0
186	20240709	160900	313731100	9700	9700	9700	9700	0
187	20240709	160800	313731100	9700	9700	9700	9700	0
188	20240709	160700	313731100	9700	9700	9700	9700	0
189	20240709	160600	313731100	9700	9700	9700	9700	0
190	20240709	160500	313731100	9700	9700	9700	9700	0
191	20240709	160400	313731100	9700	9700	9700	9700	0
192	20240709	160300	313731100	9700	9700	9700	9700	0
193	20240709	160200	313731100	9700	9700	9700	9700	0
194	20240709	160100	313731100	9700	9700	9700	9700	0
195	20240709	160000	313731100	9700	9700	9700	9700	0
196	20240709	155900	313731100	9700	9700	9700	9700	0
197	20240709	155800	313731100	9700	9700	9700	9700	0
198	20240709	155700	313731100	9700	9700	9700	9700	0
199	20240709	155600	313731100	9700	9700	9700	9700	0
200	20240709	155500	313731100	9700	9700	9700	9700	0
201	20240709	155400	313731100	9700	9700	9700	9700	0
202	20240709	155300	313731100	9700	9700	9700	9700	0
203	20240709	155200	313731100	9700	9700	9700	9700	0
204	20240709	155100	313731100	9700	9700	9700	9700	0
205	20240709	155000	313731100	9700	9700	9700	9700	0
206	20240709	154900	313731100	9700	9700	9700	9700	0
207	20240709	154800	313731100	9700	9700	9700	9700	0
208	20240709	154700	313731100	9700	9700	9700	9700	0
209	20240709	154600	313731100	9700	9700	9700	9700	0
210	20240709	154500	313731100	9700	9700	9700	9700	0
211	20240709	154400	313731100	9700	9700	9700	9700	0
212	20240709	154300	313731100	9700	9700	9700	9700	1016
213	20240709	154200	313731100	9700	9700	9700	9700	0
214	20240709	154100	313731100	9700	9700	9700	9700	0
215	20240709	154000	313731100	9700	9700	9700	9700	0
216	20240709	153900	313731100	9700	9700	9700	9700	0
217	20240709	153800	313731100	9700	9700	9700	9700	0
218	20240709	153700	313731100	9700	9700	9700	9700	0
219	20240709	153600	313731100	9700	9700	9700	9700	0
220	20240709	153500	313731100	9700	9700	9700	9700	0
221	20240709	153400	313731100	9700	9700	9700	9700	0
222	20240709	153300	313731100	9700	9700	9700	9700	0
223	20240709	153200	313731100	9700	9700	9700	9700	0
224	20240709	153100	313731100	9700	9700	9700	9700	0
225	20240709	153000	313731100	9700	9700	9700	9700	1016
226	20240709	152900	303875900	9600	9600	9600	9600	0
227	20240709	152800	303875900	9600	9600	9600	9600	0
228	20240709	152700	303875900	9600	9600	9600	9600	0
229	20240709	152600	303875900	9600	9600	9600	9600	0
230	20240709	152500	303875900	9600	9600	9600	9600	0
231	20240709	152400	303875900	9600	9600	9600	9600	0
232	20240709	152300	303875900	9600	9600	9600	9600	0
233	20240709	152200	303875900	9600	9600	9600	9600	0
234	20240709	152100	303875900	9600	9600	9600	9600	0
235	20240709	152000	303875900	9600	9600	9600	9600	0
236	20240709	151900	303875900	9600	9620	9620	9600	1147
237	20240709	151800	292862580	9620	9620	9620	9620	500
238	20240709	151700	288052580	9640	9640	9640	9640	1063
239	20240709	151600	277805260	9640	9640	9640	9640	3
240	20240709	151500	277776340	9640	9640	9640	9640	88
241	20240709	151400	276928020	9640	9640	9640	9640	1
242	20240709	151300	276918380	9640	9640	9640	9640	0
243	20240709	151200	276918380	9640	9640	9640	9640	67
244	20240709	151100	276272500	9630	9630	9630	9630	200
245	20240709	151000	274346500	9650	9640	9650	9640	59
246	20240709	150900	273777450	9650	9640	9650	9640	101
247	20240709	150800	272803800	9640	9630	9640	9630	631
248	20240709	150700	266725310	9620	9620	9620	9610	433
249	20240709	150600	262561200	9630	9630	9630	9630	0
250	20240709	150500	262561200	9630	9630	9630	9630	0
251	20240709	150400	262561200	9630	9630	9630	9630	0
252	20240709	150300	262561200	9630	9630	9630	9630	1
253	20240709	150200	262551570	9630	9620	9630	9620	33
254	20240709	150100	262234100	9630	9630	9630	9630	0
255	20240709	150000	262234100	9630	9620	9630	9620	2
256	20240709	145900	262214850	9620	9610	9620	9610	644
257	20240709	145800	256026000	9600	9610	9610	9600	1193
258	20240709	145700	244572400	9600	9610	9610	9600	600
259	20240709	145600	238808100	9630	9620	9630	9600	1510
260	20240709	145500	224305610	9620	9620	9620	9620	1
261	20240709	145400	224295990	9630	9630	9630	9630	0
262	20240709	145300	224295990	9630	9630	9630	9630	0
263	20240709	145200	224295990	9630	9630	9630	9630	1
264	20240709	145100	224286360	9630	9630	9630	9630	157
265	20240709	145000	222774450	9620	9620	9620	9620	19
266	20240709	144900	222591670	9620	9620	9620	9620	0
267	20240709	144800	222591670	9620	9620	9620	9620	0
268	20240709	144700	222591670	9620	9620	9620	9620	180
269	20240709	144600	220860070	9630	9630	9630	9630	0
270	20240709	144500	220860070	9630	9630	9630	9630	0
271	20240709	144400	220860070	9630	9630	9630	9630	0
272	20240709	144300	220860070	9630	9630	9630	9630	0
273	20240709	144200	220860070	9630	9630	9630	9630	22
274	20240709	144100	220648210	9630	9630	9630	9630	0
275	20240709	144000	220648210	9630	9630	9630	9630	100
276	20240709	143900	219685210	9630	9630	9630	9630	1
277	20240709	143800	219675580	9620	9620	9620	9620	0
278	20240709	143700	219675580	9620	9620	9620	9620	101
279	20240709	143600	218703960	9620	9620	9620	9620	1
280	20240709	143500	218694340	9620	9620	9620	9620	200
281	20240709	143400	216770340	9630	9630	9630	9630	0
282	20240709	143300	216770340	9630	9630	9630	9630	12
283	20240709	143200	216654780	9630	9630	9630	9630	89
284	20240709	143100	215797710	9630	9630	9630	9630	122
285	20240709	143000	214622850	9640	9640	9640	9640	0
286	20240709	142900	214622850	9640	9640	9640	9640	0
287	20240709	142800	214622850	9640	9640	9640	9640	0
288	20240709	142700	214622850	9640	9640	9640	9640	0
289	20240709	142600	214622850	9640	9640	9640	9640	0
290	20240709	142500	214622850	9640	9640	9640	9640	0
291	20240709	142400	214622850	9640	9640	9640	9640	1
292	20240709	142300	214613210	9630	9630	9630	9630	35
293	20240709	142200	214276160	9630	9630	9630	9630	0
294	20240709	142100	214276160	9630	9630	9630	9630	0
295	20240709	142000	214276160	9630	9630	9630	9630	0
296	20240709	141900	214276160	9630	9630	9630	9630	0
297	20240709	141800	214276160	9630	9630	9630	9630	0
298	20240709	141700	214276160	9630	9630	9630	9630	130
299	20240709	141600	213024260	9630	9630	9630	9630	0
300	20240709	141500	213024260	9630	9630	9630	9630	95
301	20240709	141400	212109410	9630	9630	9630	9630	11
302	20240709	141300	212003480	9630	9630	9630	9630	104
303	20240709	141200	211001960	9630	9630	9630	9630	0
304	20240709	141100	211001960	9630	9630	9630	9630	19
305	20240709	141000	210818990	9630	9630	9630	9630	0
306	20240709	140900	210818990	9630	9630	9630	9630	50
307	20240709	140800	210337490	9620	9620	9620	9620	0
308	20240709	140700	210337490	9620	9620	9620	9620	0
309	20240709	140600	210337490	9620	9630	9630	9620	105
310	20240709	140500	209326420	9630	9630	9630	9630	4
311	20240709	140400	209287900	9620	9620	9620	9620	0
312	20240709	140300	209287900	9620	9630	9630	9620	273
313	20240709	140200	206659800	9640	9640	9640	9640	0
314	20240709	140100	206659800	9640	9640	9640	9640	1
315	20240709	140000	206650160	9630	9640	9640	9630	65
316	20240709	135900	206024110	9630	9630	9630	9630	54
317	20240709	135800	205504090	9650	9650	9650	9650	0
318	20240709	135700	205504090	9650	9650	9650	9650	0
319	20240709	135600	205504090	9650	9650	9650	9650	0
320	20240709	135500	205504090	9650	9650	9650	9650	1
321	20240709	135400	205494440	9640	9640	9640	9640	0
322	20240709	135300	205494440	9640	9640	9640	9640	0
323	20240709	135200	205494440	9640	9640	9640	9640	2
324	20240709	135100	205475160	9630	9640	9640	9630	501
325	20240709	135000	200647760	9650	9650	9650	9650	0
326	20240709	134900	200647760	9650	9650	9650	9650	70
327	20240709	134800	199972260	9650	9650	9650	9650	60
328	20240709	134700	199393260	9650	9650	9650	9650	172
329	20240709	134600	197733460	9650	9650	9650	9650	0
330	20240709	134500	197733460	9650	9650	9650	9650	1
331	20240709	134400	197723810	9660	9660	9660	9660	0
332	20240709	134300	197723810	9660	9660	9660	9660	0
333	20240709	134200	197723810	9660	9660	9660	9660	0
334	20240709	134100	197723810	9660	9660	9660	9660	0
335	20240709	134000	197723810	9660	9660	9660	9660	0
336	20240709	133900	197723810	9660	9660	9660	9660	0
337	20240709	133800	197723810	9660	9660	9660	9660	0
338	20240709	133700	197723810	9660	9660	9660	9660	0
339	20240709	133600	197723810	9660	9660	9660	9660	0
340	20240709	133500	197723810	9660	9660	9660	9660	0
341	20240709	133400	197723810	9660	9660	9660	9660	3
342	20240709	133300	197694830	9660	9660	9660	9660	5
343	20240709	133200	197646530	9660	9660	9660	9660	40
344	20240709	133100	197260130	9660	9660	9660	9660	50
345	20240709	133000	196777130	9650	9650	9650	9650	1
346	20240709	132900	196767480	9660	9660	9660	9660	0
347	20240709	132800	196767480	9660	9660	9660	9660	0
348	20240709	132700	196767480	9660	9660	9660	9660	0
349	20240709	132600	196767480	9660	9660	9660	9660	98
350	20240709	132500	195820800	9670	9670	9670	9670	0
351	20240709	132400	195820800	9670	9670	9670	9670	0
352	20240709	132300	195820800	9670	9670	9670	9670	0
353	20240709	132200	195820800	9670	9670	9670	9670	0
354	20240709	132100	195820800	9670	9670	9670	9670	0
355	20240709	132000	195820800	9670	9670	9670	9670	13
356	20240709	131900	195695090	9660	9660	9660	9660	1
357	20240709	131800	195685430	9650	9650	9650	9650	0
358	20240709	131700	195685430	9650	9650	9650	9650	20
359	20240709	131600	195492430	9650	9650	9660	9650	99
360	20240709	131500	194537060	9660	9660	9660	9660	0
361	20240709	131400	194537060	9660	9660	9660	9660	0
362	20240709	131300	194537060	9660	9660	9660	9660	0
363	20240709	131200	194537060	9660	9660	9660	9660	0
364	20240709	131100	194537060	9660	9660	9660	9660	0
365	20240709	131000	194537060	9660	9660	9660	9660	0
366	20240709	130900	194537060	9660	9660	9660	9660	132
367	20240709	130800	193261940	9670	9670	9670	9670	0
368	20240709	130700	193261940	9670	9670	9670	9670	0
369	20240709	130600	193261940	9670	9670	9670	9670	0
370	20240709	130500	193261940	9670	9670	9670	9670	0
371	20240709	130400	193261940	9670	9670	9670	9670	0
372	20240709	130300	193261940	9670	9660	9670	9660	705
373	20240709	130200	186451630	9650	9650	9650	9650	2
374	20240709	130100	186432330	9660	9660	9660	9660	0
375	20240709	130000	186432330	9660	9650	9660	9650	6
376	20240709	125900	186374380	9650	9650	9650	9650	0
377	20240709	125800	186374380	9650	9650	9650	9650	0
378	20240709	125700	186374380	9650	9650	9650	9650	0
379	20240709	125600	186374380	9650	9650	9650	9650	2
380	20240709	125500	186355080	9650	9650	9650	9650	187
381	20240709	125400	184550530	9660	9660	9660	9660	0
382	20240709	125300	184550530	9660	9660	9660	9660	0
383	20240709	125200	184550530	9660	9660	9660	9660	0
384	20240709	125100	184550530	9660	9660	9660	9660	0
385	20240709	125000	184550530	9660	9660	9660	9660	21
386	20240709	124900	184347670	9660	9660	9660	9660	0
387	20240709	124800	184347670	9660	9660	9660	9660	1
388	20240709	124700	184338010	9660	9660	9660	9660	0
389	20240709	124600	184338010	9660	9660	9660	9660	0
390	20240709	124500	184338010	9660	9660	9660	9660	0
391	20240709	124400	184338010	9660	9660	9660	9660	0
392	20240709	124300	184338010	9660	9660	9660	9660	77
393	20240709	124200	183594190	9660	9660	9660	9660	1
394	20240709	124100	183584530	9660	9660	9660	9660	0
395	20240709	124000	183584530	9660	9660	9660	9660	0
396	20240709	123900	183584530	9660	9660	9660	9660	0
397	20240709	123800	183584530	9660	9660	9660	9660	0
398	20240709	123700	183584530	9660	9660	9660	9660	0
399	20240709	123600	183584530	9660	9660	9660	9660	10
400	20240709	123500	183487930	9690	9710	9710	9690	98
401	20240709	123400	182538280	9700	9700	9700	9700	0
402	20240709	123300	182538280	9700	9700	9700	9700	0
403	20240709	123200	182538280	9700	9700	9700	9700	0
404	20240709	123100	182538280	9700	9700	9700	9700	148
405	20240709	123000	181102680	9730	9730	9730	9730	0
406	20240709	122900	181102680	9730	9730	9730	9730	17
407	20240709	122800	180937270	9730	9730	9730	9730	0
408	20240709	122700	180937270	9730	9730	9730	9730	0
409	20240709	122600	180937270	9730	9730	9730	9730	0
410	20240709	122500	180937270	9730	9680	9730	9680	700
411	20240709	122400	174133780	9690	9690	9690	9690	0
412	20240709	122300	174133780	9690	9690	9690	9690	0
413	20240709	122200	174133780	9690	9690	9690	9690	0
414	20240709	122100	174133780	9690	9690	9690	9690	1
415	20240709	122000	174124090	9690	9690	9690	9690	0
416	20240709	121900	174124090	9690	9690	9690	9690	0
417	20240709	121800	174124090	9690	9690	9690	9690	0
418	20240709	121700	174124090	9690	9690	9690	9690	0
419	20240709	121600	174124090	9690	9690	9690	9690	0
420	20240709	121500	174124090	9690	9670	9690	9640	154
421	20240709	121400	172638100	9670	9670	9670	9670	0
422	20240709	121300	172638100	9670	9650	9670	9650	700
423	20240709	121200	165869150	9660	9660	9660	9660	101
424	20240709	121100	164893490	9640	9650	9650	9640	649
425	20240709	121000	158631310	9660	9660	9660	9660	0
426	20240709	120900	158631310	9660	9660	9660	9660	0
427	20240709	120800	158631310	9660	9660	9660	9660	5
428	20240709	120700	158583010	9660	9660	9660	9660	0
429	20240709	120600	158583010	9660	9660	9660	9660	0
430	20240709	120500	158583010	9660	9660	9660	9660	0
431	20240709	120400	158583010	9660	9660	9660	9660	141
432	20240709	120300	157220950	9660	9660	9660	9660	68
433	20240709	120200	156564070	9650	9650	9650	9650	0
434	20240709	120100	156564070	9650	9650	9650	9650	444
435	20240709	120000	152279470	9660	9660	9660	9660	0
436	20240709	115900	152279470	9660	9660	9660	9660	10
437	20240709	115800	152182870	9660	9660	9660	9660	0
438	20240709	115700	152182870	9660	9660	9660	9660	0
439	20240709	115600	152182870	9660	9660	9660	9660	0
440	20240709	115500	152182870	9660	9660	9660	9660	10
441	20240709	115400	152086270	9660	9660	9660	9660	111
442	20240709	115300	151014010	9660	9660	9660	9660	10
443	20240709	115200	150917410	9660	9650	9660	9650	68
444	20240709	115100	150260910	9670	9670	9670	9660	532
445	20240709	115000	145120970	9670	9670	9670	9670	0
446	20240709	114900	145120970	9670	9670	9670	9670	76
447	20240709	114800	144386050	9680	9680	9680	9680	0
448	20240709	114700	144386050	9680	9680	9680	9680	0
449	20240709	114600	144386050	9680	9680	9680	9680	0
450	20240709	114500	144386050	9680	9680	9680	9680	2
451	20240709	114400	144366690	9680	9680	9680	9680	0
452	20240709	114300	144366690	9680	9680	9680	9680	0
453	20240709	114200	144366690	9680	9680	9680	9680	0
454	20240709	114100	144366690	9680	9680	9680	9680	1
455	20240709	114000	144357010	9670	9670	9670	9670	12
456	20240709	113900	144240970	9680	9680	9680	9680	34
457	20240709	113800	143911850	9680	9680	9680	9680	0
458	20240709	113700	143911850	9680	9680	9680	9680	0
459	20240709	113600	143911850	9680	9680	9680	9680	0
460	20240709	113500	143911850	9680	9680	9680	9680	0
461	20240709	113400	143911850	9680	9680	9680	9680	0
462	20240709	113300	143911850	9680	9680	9680	9680	0
463	20240709	113200	143911850	9680	9680	9680	9680	0
464	20240709	113100	143911850	9680	9680	9680	9680	0
465	20240709	113000	143911850	9680	9680	9680	9680	1
466	20240709	112900	143902170	9680	9680	9680	9680	0
467	20240709	112800	143902170	9680	9680	9680	9680	0
468	20240709	112700	143902170	9680	9680	9680	9680	0
469	20240709	112600	143902170	9680	9680	9680	9680	0
470	20240709	112500	143902170	9680	9680	9680	9680	0
471	20240709	112400	143902170	9680	9680	9680	9670	344
472	20240709	112300	140575340	9680	9680	9680	9680	1
473	20240709	112200	140565660	9670	9670	9670	9670	1
474	20240709	112100	140555990	9670	9670	9670	9670	0
475	20240709	112000	140555990	9670	9680	9680	9670	72
476	20240709	111900	139859740	9680	9680	9680	9680	0
477	20240709	111800	139859740	9680	9680	9680	9680	0
478	20240709	111700	139859740	9680	9680	9680	9680	0
479	20240709	111600	139859740	9680	9680	9680	9680	0
480	20240709	111500	139859740	9680	9680	9680	9680	0
481	20240709	111400	139859740	9680	9680	9680	9680	0
482	20240709	111300	139859740	9680	9680	9680	9680	0
483	20240709	111200	139859740	9680	9680	9680	9680	1
484	20240709	111100	139850060	9670	9670	9670	9670	0
485	20240709	111000	139850060	9670	9670	9670	9670	3
486	20240709	110900	139821050	9680	9680	9680	9680	413
487	20240709	110800	135823210	9690	9690	9690	9690	0
488	20240709	110700	135823210	9690	9690	9690	9690	21
489	20240709	110600	135619720	9700	9700	9700	9690	182
490	20240709	110500	133856120	9700	9700	9700	9700	0
491	20240709	110400	133856120	9700	9710	9710	9700	105
492	20240709	110300	132837350	9710	9710	9710	9710	0
493	20240709	110200	132837350	9710	9710	9710	9710	0
494	20240709	110100	132837350	9710	9720	9720	9710	3
495	20240709	110000	132808200	9710	9710	9710	9710	0
496	20240709	105900	132808200	9710	9710	9710	9710	0
497	20240709	105800	132808200	9710	9710	9710	9710	0
498	20240709	105700	132808200	9710	9710	9710	9710	0
499	20240709	105600	132808200	9710	9710	9710	9710	95
500	20240709	105500	131885750	9700	9700	9700	9700	101
501	20240709	105400	130906050	9710	9710	9710	9710	126
502	20240709	105300	129682590	9710	9710	9710	9710	0
503	20240709	105200	129682590	9710	9710	9710	9710	0
504	20240709	105100	129682590	9710	9710	9710	9710	20
505	20240709	105000	129488390	9710	9710	9710	9710	96
506	20240709	104900	128556230	9720	9720	9720	9720	0
507	20240709	104800	128556230	9720	9720	9720	9720	0
508	20240709	104700	128556230	9720	9720	9720	9720	4
509	20240709	104600	128517350	9710	9710	9710	9710	0
510	20240709	104500	128517350	9710	9710	9710	9710	50
511	20240709	104400	128031850	9710	9710	9710	9710	34
512	20240709	104300	127701710	9710	9710	9710	9710	1
513	20240709	104200	127692000	9710	9720	9720	9710	71
514	20240709	104100	127002390	9720	9710	9720	9710	45
515	20240709	104000	126565410	9710	9710	9710	9710	0
516	20240709	103900	126565410	9710	9700	9710	9700	53
517	20240709	103800	126051280	9700	9700	9700	9700	0
518	20240709	103700	126051280	9700	9700	9700	9700	100
519	20240709	103600	125081280	9710	9710	9710	9710	0
520	20240709	103500	125081280	9710	9710	9710	9710	0
521	20240709	103400	125081280	9710	9710	9730	9710	18
522	20240709	103300	124906470	9700	9700	9700	9700	0
523	20240709	103200	124906470	9700	9700	9700	9700	1
524	20240709	103100	124896770	9700	9700	9700	9700	0
525	20240709	103000	124896770	9700	9700	9700	9700	0
526	20240709	102900	124896770	9700	9700	9700	9700	4
527	20240709	102800	124857970	9720	9720	9720	9720	40
528	20240709	102700	124469170	9730	9720	9730	9720	2
529	20240709	102600	124449720	9730	9730	9730	9730	0
530	20240709	102500	124449720	9730	9720	9730	9720	2
531	20240709	102400	124430270	9700	9700	9700	9700	0
532	20240709	102300	124430270	9700	9700	9700	9680	1071
533	20240709	102200	114055900	9700	9710	9710	9700	50
534	20240709	102100	113570610	9710	9710	9710	9710	151
535	20240709	102000	112104400	9710	9710	9710	9710	10
536	20240709	101900	112007300	9730	9720	9730	9720	33
537	20240709	101800	111686220	9720	9720	9720	9720	0
538	20240709	101700	111686220	9720	9720	9720	9720	0
539	20240709	101600	111686220	9720	9720	9720	9720	313
540	20240709	101500	108643860	9720	9730	9730	9720	38
541	20240709	101400	108274440	9730	9730	9730	9730	96
542	20240709	101300	107340360	9740	9740	9740	9740	0
543	20240709	101200	107340360	9740	9720	9740	9720	127
544	20240709	101100	106104390	9720	9720	9720	9720	0
545	20240709	101000	106104390	9720	9720	9720	9720	199
546	20240709	100900	104170110	9720	9720	9720	9720	0
547	20240709	100800	104170110	9720	9720	9720	9720	0
548	20240709	100700	104170110	9720	9720	9720	9720	191
549	20240709	100600	102313590	9730	9730	9730	9730	0
550	20240709	100500	102313590	9730	9730	9730	9730	102
551	20240709	100400	101321130	9730	9730	9730	9730	10
552	20240709	100300	101223830	9740	9740	9740	9740	0
553	20240709	100200	101223830	9740	9740	9740	9740	8
554	20240709	100100	101145910	9730	9730	9730	9730	200
555	20240709	100000	99199910	9740	9740	9740	9740	97
556	20240709	095900	98255130	9740	9740	9740	9740	10
557	20240709	095800	98157730	9750	9750	9750	9750	10
558	20240709	095700	98060230	9750	9750	9750	9750	0
559	20240709	095600	98060230	9750	9740	9750	9740	130
560	20240709	095500	96793030	9740	9730	9740	9730	3
561	20240709	095400	96763830	9740	9740	9740	9740	0
562	20240709	095300	96763830	9740	9740	9740	9740	0
563	20240709	095200	96763830	9740	9730	9740	9730	3
564	20240709	095100	96734620	9710	9710	9710	9710	1
565	20240709	095000	96724910	9740	9740	9740	9740	3
566	20240709	094900	96695690	9730	9730	9730	9730	68
567	20240709	094800	96034050	9730	9740	9740	9730	50
568	20240709	094700	95547150	9730	9740	9740	9730	35
569	20240709	094600	95206260	9740	9740	9740	9740	7
570	20240709	094500	95138080	9730	9740	9740	9730	32
571	20240709	094400	94826410	9740	9730	9740	9730	16
572	20240709	094300	94670580	9740	9740	9740	9740	5
573	20240709	094200	94621880	9740	9740	9740	9740	100
574	20240709	094100	93647880	9750	9750	9750	9750	993
575	20240709	094000	83966130	9760	9750	9760	9750	110
576	20240709	093900	82893530	9750	9750	9750	9750	96
577	20240709	093800	81957530	9750	9720	9750	9720	1372
578	20240709	093700	68592700	9720	9720	9720	9720	12
579	20240709	093600	68476060	9720	9710	9720	9710	3
580	20240709	093500	68446910	9710	9710	9710	9710	0
581	20240709	093400	68446910	9710	9710	9710	9710	1
582	20240709	093300	68437200	9710	9710	9710	9710	0
583	20240709	093200	68437200	9710	9720	9720	9710	2
584	20240709	093100	68417770	9710	9710	9710	9710	41
585	20240709	093000	68019660	9710	9720	9720	9710	175
586	20240709	092900	66320360	9720	9720	9720	9720	11
587	20240709	092800	66213440	9730	9730	9730	9730	0
588	20240709	092700	66213440	9730	9720	9730	9710	62
589	20240709	092600	65610400	9730	9730	9730	9730	0
590	20240709	092500	65610400	9730	9730	9730	9730	0
591	20240709	092400	65610400	9730	9720	9730	9720	20
592	20240709	092300	65415810	9710	9710	9710	9710	1
593	20240709	092200	65406100	9710	9710	9710	9710	10
594	20240709	092100	65309000	9700	9730	9730	9700	5
595	20240709	092000	65260380	9700	9700	9700	9700	100
596	20240709	091900	64290380	9740	9700	9740	9700	7
597	20240709	091800	64222440	9700	9730	9730	9700	657
598	20240709	091700	57840080	9740	9740	9740	9730	413
599	20240709	091600	53818460	9740	9740	9740	9740	80
600	20240709	091500	53039260	9740	9740	9740	9740	0
601	20240709	091400	53039260	9740	9750	9750	9740	103
602	20240709	091300	52036020	9750	9720	9750	9720	191
603	20240709	091200	50176890	9720	9750	9750	9720	197
604	20240709	091100	48261010	9740	9710	9750	9710	592
605	20240709	091000	42509430	9710	9690	9710	9690	1083
606	20240709	090900	31994940	9690	9690	9690	9690	26
607	20240709	090800	31743000	9690	9660	9690	9650	1102
608	20240709	090700	21106280	9690	9650	9690	9650	4
609	20240709	090600	21067560	9700	9650	9700	9650	602
610	20240709	090500	15258210	9650	9690	9700	9650	69
611	20240709	090400	14589560	9690	9690	9690	9690	1
612	20240709	090300	14579870	9700	9700	9700	9700	1
613	20240709	090200	14570170	9630	9610	9630	9530	788
614	20240709	090100	6992180	9610	9620	9630	9610	212
615	20240709	090000	4954380	9620	9600	9620	9600	516