KissMeData/039130/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192600	3938601600	56500	56500	56500	56500	1666
3	20240709	192500	3938601600	56500	56500	56500	56500	0
4	20240709	192400	3938601600	56500	56500	56500	56500	0
5	20240709	192300	3938601600	56500	56500	56500	56500	0
6	20240709	192200	3938601600	56500	56500	56500	56500	0
7	20240709	192100	3938601600	56500	56500	56500	56500	0
8	20240709	192000	3938601600	56500	56500	56500	56500	0
9	20240709	191900	3938601600	56500	56500	56500	56500	0
10	20240709	191800	3938601600	56500	56500	56500	56500	0
11	20240709	191700	3938601600	56500	56500	56500	56500	0
12	20240709	191600	3938601600	56500	56500	56500	56500	0
13	20240709	191500	3938601600	56500	56500	56500	56500	0
14	20240709	191400	3938601600	56500	56500	56500	56500	0
15	20240709	191300	3938601600	56500	56500	56500	56500	0
16	20240709	191200	3938601600	56500	56500	56500	56500	0
17	20240709	191100	3938601600	56500	56500	56500	56500	0
18	20240709	191000	3938601600	56500	56500	56500	56500	0
19	20240709	190900	3938601600	56500	56500	56500	56500	0
20	20240709	190800	3938601600	56500	56500	56500	56500	0
21	20240709	190700	3938601600	56500	56500	56500	56500	0
22	20240709	190600	3938601600	56500	56500	56500	56500	0
23	20240709	190500	3938601600	56500	56500	56500	56500	0
24	20240709	190400	3938601600	56500	56500	56500	56500	0
25	20240709	190300	3938601600	56500	56500	56500	56500	0
26	20240709	190200	3938601600	56500	56500	56500	56500	0
27	20240709	190100	3938601600	56500	56500	56500	56500	0
28	20240709	190000	3938601600	56500	56500	56500	56500	0
29	20240709	185900	3938601600	56500	56500	56500	56500	0
30	20240709	185800	3938601600	56500	56500	56500	56500	0
31	20240709	185700	3938601600	56500	56500	56500	56500	0
32	20240709	185600	3938601600	56500	56500	56500	56500	1666
33	20240709	185500	3938601600	56500	56500	56500	56500	0
34	20240709	185400	3938601600	56500	56500	56500	56500	0
35	20240709	185300	3938601600	56500	56500	56500	56500	0
36	20240709	185200	3938601600	56500	56500	56500	56500	0
37	20240709	185100	3938601600	56500	56500	56500	56500	0
38	20240709	185000	3938601600	56500	56500	56500	56500	0
39	20240709	184900	3938601600	56500	56500	56500	56500	0
40	20240709	184800	3938601600	56500	56500	56500	56500	0
41	20240709	184700	3938601600	56500	56500	56500	56500	0
42	20240709	184600	3938601600	56500	56500	56500	56500	0
43	20240709	184500	3938601600	56500	56500	56500	56500	0
44	20240709	184400	3938601600	56500	56500	56500	56500	0
45	20240709	184300	3938601600	56500	56500	56500	56500	0
46	20240709	184200	3938601600	56500	56500	56500	56500	0
47	20240709	184100	3938601600	56500	56500	56500	56500	0
48	20240709	184000	3938601600	56500	56500	56500	56500	0
49	20240709	183900	3938601600	56500	56500	56500	56500	0
50	20240709	183800	3938601600	56500	56500	56500	56500	0
51	20240709	183700	3938601600	56500	56500	56500	56500	0
52	20240709	183600	3938601600	56500	56500	56500	56500	0
53	20240709	183500	3938601600	56500	56500	56500	56500	0
54	20240709	183400	3938601600	56500	56500	56500	56500	0
55	20240709	183300	3938601600	56500	56500	56500	56500	0
56	20240709	183200	3938601600	56500	56500	56500	56500	0
57	20240709	183100	3938601600	56500	56500	56500	56500	0
58	20240709	183000	3938601600	56500	56500	56500	56500	0
59	20240709	182900	3938601600	56500	56500	56500	56500	0
60	20240709	182800	3938601600	56500	56500	56500	56500	0
61	20240709	182700	3938601600	56500	56500	56500	56500	0
62	20240709	182600	3938601600	56500	56500	56500	56500	1666
63	20240709	182500	3938601600	56500	56500	56500	56500	0
64	20240709	182400	3938601600	56500	56500	56500	56500	0
65	20240709	182300	3938601600	56500	56500	56500	56500	0
66	20240709	182200	3938601600	56500	56500	56500	56500	0
67	20240709	182100	3938601600	56500	56500	56500	56500	0
68	20240709	182000	3938601600	56500	56500	56500	56500	0
69	20240709	181900	3938601600	56500	56500	56500	56500	0
70	20240709	181800	3938601600	56500	56500	56500	56500	0
71	20240709	181700	3938601600	56500	56500	56500	56500	0
72	20240709	181600	3938601600	56500	56500	56500	56500	0
73	20240709	181500	3938601600	56500	56500	56500	56500	0
74	20240709	181400	3938601600	56500	56500	56500	56500	0
75	20240709	181300	3938601600	56500	56500	56500	56500	0
76	20240709	181200	3938601600	56500	56500	56500	56500	0
77	20240709	181100	3938601600	56500	56500	56500	56500	0
78	20240709	181000	3938601600	56500	56500	56500	56500	0
79	20240709	180900	3938601600	56500	56500	56500	56500	0
80	20240709	180800	3938601600	56500	56500	56500	56500	0
81	20240709	180700	3938601600	56500	56500	56500	56500	0
82	20240709	180600	3938601600	56500	56500	56500	56500	0
83	20240709	180500	3938601600	56500	56500	56500	56500	0
84	20240709	180400	3938601600	56500	56500	56500	56500	0
85	20240709	180300	3938601600	56500	56500	56500	56500	0
86	20240709	180200	3938601600	56500	56500	56500	56500	0
87	20240709	180100	3938601600	56500	56500	56500	56500	0
88	20240709	180000	3938601600	56500	56500	56500	56500	0
89	20240709	175900	3938601600	56500	56500	56500	56500	0
90	20240709	175800	3938601600	56500	56500	56500	56500	0
91	20240709	175700	3938601600	56500	56500	56500	56500	0
92	20240709	175600	3938601600	56500	56500	56500	56500	1666
93	20240709	175500	3938601600	56500	56500	56500	56500	0
94	20240709	175400	3938601600	56500	56500	56500	56500	0
95	20240709	175300	3938601600	56500	56500	56500	56500	0
96	20240709	175200	3938601600	56500	56500	56500	56500	0
97	20240709	175100	3938601600	56500	56500	56500	56500	0
98	20240709	175000	3938601600	56500	56500	56500	56500	0
99	20240709	174900	3938601600	56500	56500	56500	56500	0
100	20240709	174800	3938601600	56500	56500	56500	56500	0
101	20240709	174700	3938601600	56500	56500	56500	56500	0
102	20240709	174600	3938601600	56500	56500	56500	56500	0
103	20240709	174500	3938601600	56500	56500	56500	56500	0
104	20240709	174400	3938601600	56500	56500	56500	56500	0
105	20240709	174300	3938601600	56500	56500	56500	56500	0
106	20240709	174200	3938601600	56500	56500	56500	56500	0
107	20240709	174100	3938601600	56500	56500	56500	56500	0
108	20240709	174000	3938601600	56500	56500	56500	56500	0
109	20240709	173900	3938601600	56500	56500	56500	56500	0
110	20240709	173800	3938601600	56500	56500	56500	56500	0
111	20240709	173700	3938601600	56500	56500	56500	56500	0
112	20240709	173600	3938601600	56500	56500	56500	56500	0
113	20240709	173500	3938601600	56500	56500	56500	56500	0
114	20240709	173400	3938601600	56500	56500	56500	56500	0
115	20240709	173300	3938601600	56500	56500	56500	56500	0
116	20240709	173200	3938601600	56500	56500	56500	56500	0
117	20240709	173100	3938601600	56500	56500	56500	56500	0
118	20240709	173000	3938601600	56500	56500	56500	56500	0
119	20240709	172900	3938601600	56500	56500	56500	56500	0
120	20240709	172800	3938601600	56500	56500	56500	56500	0
121	20240709	172700	3938601600	56500	56500	56500	56500	0
122	20240709	172600	3938601600	56500	56500	56500	56500	1666
123	20240709	172500	3938601600	56500	56500	56500	56500	0
124	20240709	172400	3938601600	56500	56500	56500	56500	0
125	20240709	172300	3938601600	56500	56500	56500	56500	0
126	20240709	172200	3938601600	56500	56500	56500	56500	0
127	20240709	172100	3938601600	56500	56500	56500	56500	0
128	20240709	172000	3938601600	56500	56500	56500	56500	0
129	20240709	171900	3938601600	56500	56500	56500	56500	0
130	20240709	171800	3938601600	56500	56500	56500	56500	0
131	20240709	171700	3938601600	56500	56500	56500	56500	0
132	20240709	171600	3938601600	56500	56500	56500	56500	0
133	20240709	171500	3938601600	56500	56500	56500	56500	0
134	20240709	171400	3938601600	56500	56500	56500	56500	0
135	20240709	171300	3938601600	56500	56500	56500	56500	0
136	20240709	171200	3938601600	56500	56500	56500	56500	0
137	20240709	171100	3938601600	56500	56500	56500	56500	0
138	20240709	171000	3938601600	56500	56500	56500	56500	0
139	20240709	170900	3938601600	56500	56500	56500	56500	0
140	20240709	170800	3938601600	56500	56500	56500	56500	0
141	20240709	170700	3938601600	56500	56500	56500	56500	0
142	20240709	170600	3938601600	56500	56500	56500	56500	0
143	20240709	170500	3938601600	56500	56500	56500	56500	0
144	20240709	170400	3938601600	56500	56500	56500	56500	0
145	20240709	170300	3938601600	56500	56500	56500	56500	0
146	20240709	170200	3938601600	56500	56500	56500	56500	0
147	20240709	170100	3938601600	56500	56500	56500	56500	0
148	20240709	170000	3938601600	56500	56500	56500	56500	0
149	20240709	165900	3938601600	56500	56500	56500	56500	0
150	20240709	165800	3938601600	56500	56500	56500	56500	0
151	20240709	165700	3938601600	56500	56500	56500	56500	0
152	20240709	165600	3938601600	56500	56500	56500	56500	1666
153	20240709	165500	3938601600	56500	56500	56500	56500	0
154	20240709	165400	3938601600	56500	56500	56500	56500	0
155	20240709	165300	3938601600	56500	56500	56500	56500	0
156	20240709	165200	3938601600	56500	56500	56500	56500	0
157	20240709	165100	3938601600	56500	56500	56500	56500	0
158	20240709	165000	3938601600	56500	56500	56500	56500	0
159	20240709	164900	3938601600	56500	56500	56500	56500	0
160	20240709	164800	3938601600	56500	56500	56500	56500	0
161	20240709	164700	3938601600	56500	56500	56500	56500	0
162	20240709	164600	3938601600	56500	56500	56500	56500	0
163	20240709	164500	3938601600	56500	56500	56500	56500	0
164	20240709	164400	3938601600	56500	56500	56500	56500	0
165	20240709	164300	3938601600	56500	56500	56500	56500	0
166	20240709	164200	3938601600	56500	56500	56500	56500	0
167	20240709	164100	3938601600	56500	56500	56500	56500	0
168	20240709	164000	3938601600	56500	56500	56500	56500	0
169	20240709	163900	3938601600	56500	56500	56500	56500	0
170	20240709	163800	3938601600	56500	56500	56500	56500	0
171	20240709	163700	3938601600	56500	56500	56500	56500	0
172	20240709	163600	3938601600	56500	56500	56500	56500	0
173	20240709	163500	3938601600	56500	56500	56500	56500	0
174	20240709	163400	3938601600	56500	56500	56500	56500	0
175	20240709	163300	3938601600	56500	56500	56500	56500	0
176	20240709	163200	3938601600	56500	56500	56500	56500	0
177	20240709	163100	3938601600	56500	56500	56500	56500	0
178	20240709	163000	3938601600	56500	56500	56500	56500	0
179	20240709	162900	3938601600	56500	56500	56500	56500	0
180	20240709	162800	3938601600	56500	56500	56500	56500	0
181	20240709	162700	3938601600	56500	56500	56500	56500	0
182	20240709	162600	3938601600	56500	56500	56500	56500	1666
183	20240709	162500	3938601600	56500	56500	56500	56500	0
184	20240709	162400	3938601600	56500	56500	56500	56500	0
185	20240709	162300	3938601600	56500	56500	56500	56500	0
186	20240709	162200	3938601600	56500	56500	56500	56500	0
187	20240709	162100	3938601600	56500	56500	56500	56500	0
188	20240709	162000	3938601600	56500	56500	56500	56500	0
189	20240709	161900	3938601600	56500	56500	56500	56500	0
190	20240709	161800	3938601600	56500	56500	56500	56500	0
191	20240709	161700	3938601600	56500	56500	56500	56500	0
192	20240709	161600	3938601600	56500	56500	56500	56500	0
193	20240709	161500	3938601600	56500	56500	56500	56500	0
194	20240709	161400	3938601600	56500	56500	56500	56500	0
195	20240709	161300	3938601600	56500	56500	56500	56500	0
196	20240709	161200	3938601600	56500	56500	56500	56500	0
197	20240709	161100	3938601600	56500	56500	56500	56500	0
198	20240709	161000	3938601600	56500	56500	56500	56500	0
199	20240709	160900	3938601600	56500	56500	56500	56500	0
200	20240709	160800	3938601600	56500	56500	56500	56500	0
201	20240709	160700	3938601600	56500	56500	56500	56500	0
202	20240709	160600	3938601600	56500	56500	56500	56500	0
203	20240709	160500	3938601600	56500	56500	56500	56500	0
204	20240709	160400	3938601600	56500	56500	56500	56500	0
205	20240709	160300	3938601600	56500	56500	56500	56500	0
206	20240709	160200	3938601600	56500	56500	56500	56500	0
207	20240709	160100	3938601600	56500	56500	56500	56500	0
208	20240709	160000	3938601600	56500	56500	56500	56500	0
209	20240709	155900	3938601600	56500	56500	56500	56500	0
210	20240709	155800	3938601600	56500	56500	56500	56500	0
211	20240709	155700	3938601600	56500	56500	56500	56500	0
212	20240709	155600	3938601600	56500	56500	56500	56500	1666
213	20240709	155500	3938601600	56500	56500	56500	56500	0
214	20240709	155400	3938601600	56500	56500	56500	56500	0
215	20240709	155300	3938601600	56500	56500	56500	56500	0
216	20240709	155200	3938601600	56500	56500	56500	56500	0
217	20240709	155100	3938601600	56500	56500	56500	56500	0
218	20240709	155000	3938601600	56500	56500	56500	56500	0
219	20240709	154900	3938601600	56500	56500	56500	56500	0
220	20240709	154800	3938601600	56500	56500	56500	56500	0
221	20240709	154700	3938601600	56500	56500	56500	56500	0
222	20240709	154600	3938601600	56500	56500	56500	56500	0
223	20240709	154500	3938601600	56500	56500	56500	56500	0
224	20240709	154400	3938601600	56500	56500	56500	56500	0
225	20240709	154300	3938601600	56500	56500	56500	56500	0
226	20240709	154200	3938601600	56500	56500	56500	56500	0
227	20240709	154100	3938601600	56500	56500	56500	56500	0
228	20240709	154000	3938601600	56500	56500	56500	56500	0
229	20240709	153900	3938601600	56500	56500	56500	56500	0
230	20240709	153800	3938601600	56500	56500	56500	56500	0
231	20240709	153700	3938601600	56500	56500	56500	56500	0
232	20240709	153600	3938601600	56500	56500	56500	56500	0
233	20240709	153500	3938601600	56500	56500	56500	56500	0
234	20240709	153400	3938601600	56500	56500	56500	56500	0
235	20240709	153300	3938601600	56500	56500	56500	56500	0
236	20240709	153200	3938601600	56500	56500	56500	56500	0
237	20240709	153100	3938601600	56500	56500	56500	56500	0
238	20240709	153000	3938601600	56500	56500	56500	56500	1666
239	20240709	152900	3844472600	56600	56600	56600	56600	0
240	20240709	152800	3844472600	56600	56600	56600	56600	0
241	20240709	152700	3844472600	56600	56600	56600	56600	0
242	20240709	152600	3844472600	56600	56600	56600	56600	0
243	20240709	152500	3844472600	56600	56600	56600	56600	0
244	20240709	152400	3844472600	56600	56600	56600	56600	0
245	20240709	152300	3844472600	56600	56600	56600	56600	0
246	20240709	152200	3844472600	56600	56600	56600	56600	0
247	20240709	152100	3844472600	56600	56600	56600	56600	0
248	20240709	152000	3844472600	56600	56600	56600	56600	0
249	20240709	151900	3844472600	56600	56700	56700	56600	1260
250	20240709	151800	3773042100	56700	56500	56700	56500	205
251	20240709	151700	3761420000	56600	56500	56600	56500	402
252	20240709	151600	3738670100	56600	56500	56600	56500	39
253	20240709	151500	3736466200	56500	56400	56600	56400	488
254	20240709	151400	3708894800	56500	56500	56500	56400	106
255	20240709	151300	3702913000	56500	56500	56600	56500	26
256	20240709	151200	3701443800	56600	56500	56600	56500	58
257	20240709	151100	3698164800	56500	56500	56500	56500	88
258	20240709	151000	3693192800	56400	56500	56600	56400	2217
259	20240709	150900	3567739100	56500	56500	56500	56400	1915
260	20240709	150800	3459546400	56400	56400	56500	56400	297
261	20240709	150700	3442793800	56400	56400	56500	56400	71
262	20240709	150600	3438789300	56500	56400	56500	56400	228
263	20240709	150500	3425929800	56400	56400	56400	56400	26
264	20240709	150400	3424463400	56400	56400	56500	56400	80
265	20240709	150300	3419951300	56400	56500	56500	56400	31
266	20240709	150200	3418202700	56400	56400	56500	56400	30
267	20240709	150100	3416510600	56400	56400	56500	56400	9
268	20240709	150000	3416002900	56400	56400	56400	56400	215
269	20240709	145900	3403876900	56300	56400	56400	56300	52
270	20240709	145800	3400944800	56400	56300	56400	56300	141
271	20240709	145700	3392994400	56300	56300	56400	56300	83
272	20240709	145600	3388319800	56300	56400	56400	56300	188
273	20240709	145500	3377719400	56400	56500	56500	56400	137
274	20240709	145400	3369992200	56400	56400	56400	56400	269
275	20240709	145300	3354820600	56500	56400	56500	56400	91
276	20240709	145200	3349684500	56500	56400	56500	56400	52
277	20240709	145100	3346751600	56400	56400	56500	56400	51
278	20240709	145000	3343873400	56400	56500	56500	56400	133
279	20240709	144900	3336362200	56400	56400	56500	56400	87
280	20240709	144800	3331454600	56400	56400	56500	56400	450
281	20240709	144700	3306074500	56400	56400	56500	56400	106
282	20240709	144600	3300093500	56400	56400	56500	56400	223
283	20240709	144500	3287498200	56400	56400	56500	56400	63
284	20240709	144400	3283944900	56400	56400	56400	56400	141
285	20240709	144300	3275992500	56400	56400	56400	56400	65
286	20240709	144200	3272326500	56400	56400	56500	56400	228
287	20240709	144100	3259449300	56400	56500	56500	56400	39
288	20240709	144000	3257248800	56500	56400	56500	56300	578
289	20240709	143900	3224648500	56300	56300	56300	56300	65
290	20240709	143800	3220989000	56300	56300	56300	56300	33
291	20240709	143700	3219131100	56300	56300	56300	56300	8
292	20240709	143600	3218680700	56300	56400	56400	56300	26
293	20240709	143500	3217215000	56300	56300	56300	56300	29
294	20240709	143400	3215582300	56300	56300	56300	56300	27
295	20240709	143300	3214062200	56400	56300	56400	56300	409
296	20240709	143200	3191034100	56300	56300	56300	56300	43
297	20240709	143100	3188613200	56300	56400	56500	56300	927
298	20240709	143000	3136329700	56300	56300	56300	56300	30
299	20240709	142900	3134640700	56300	56300	56300	56300	103
300	20240709	142800	3128841800	56300	56300	56300	56300	27
301	20240709	142700	3127321700	56300	56300	56300	56300	27
302	20240709	142600	3125801600	56400	56400	56400	56300	20
303	20240709	142500	3124673700	56300	56300	56300	56300	120
304	20240709	142400	3117917700	56400	56400	56400	56400	117
305	20240709	142300	3111318900	56400	56300	56400	56300	71
306	20240709	142200	3107321400	56300	56300	56300	56300	27
307	20240709	142100	3105801300	56300	56400	56400	56300	224
308	20240709	142000	3093169800	56400	56400	56400	56400	97
309	20240709	141900	3087699000	56500	56400	56500	56400	64
310	20240709	141800	3084085100	56400	56500	56500	56400	50
311	20240709	141700	3081264900	56400	56400	56500	56400	55
312	20240709	141600	3078162700	56500	56500	56500	56500	2
313	20240709	141500	3078049700	56400	56400	56400	56400	4
314	20240709	141400	3077824100	56400	56400	56400	56400	0
315	20240709	141300	3077824100	56400	56400	56400	56400	328
316	20240709	141200	3059324900	56400	56400	56400	56400	50
317	20240709	141100	3056504900	56300	56400	56400	56200	4640
318	20240709	141000	2794811900	56200	56200	56300	56200	2231
319	20240709	140900	2669207700	56200	56300	56300	56200	32
320	20240709	140800	2667408300	56200	56300	56300	56200	74
321	20240709	140700	2663249300	56300	56300	56300	56200	31
322	20240709	140600	2661506300	56200	56200	56200	56200	22
323	20240709	140500	2660269900	56200	56200	56200	56200	129
324	20240709	140400	2653020100	56200	56200	56200	56200	44
325	20240709	140300	2650547300	56200	56200	56200	56200	22
326	20240709	140200	2649310900	56200	56200	56200	56200	23
327	20240709	140100	2648018300	56200	56200	56200	56200	121
328	20240709	140000	2641218100	56200	56300	56300	56200	39
329	20240709	135900	2639024600	56200	56200	56200	56200	25
330	20240709	135800	2637619600	56200	56200	56200	56200	24
331	20240709	135700	2636270800	56300	56300	56300	56300	8
332	20240709	135600	2635820400	56300	56300	56300	56200	20
333	20240709	135500	2634694500	56300	56200	56300	56200	379
334	20240709	135400	2613359500	56200	56200	56200	56200	2
335	20240709	135300	2613247100	56200	56200	56200	56200	22
336	20240709	135200	2612010700	56200	56200	56200	56200	43
337	20240709	135100	2609594100	56200	56200	56200	56200	26
338	20240709	135000	2608132900	56200	56200	56200	56200	22
339	20240709	134900	2606896500	56200	56200	56300	56200	84
340	20240709	134800	2602175300	56200	56300	56300	56200	36
341	20240709	134700	2600150700	56200	56300	56300	56200	85
342	20240709	134600	2595367400	56200	56200	56200	56200	22
343	20240709	134500	2594131000	56300	56300	56300	56300	179
344	20240709	134400	2584053300	56300	56300	56300	56300	50
345	20240709	134300	2581238300	56300	56300	56300	56300	19
346	20240709	134200	2580168600	56300	56300	56300	56300	58
347	20240709	134100	2576903200	56300	56200	56400	56200	2652
348	20240709	134000	2427603900	56200	56200	56200	56200	25
349	20240709	133900	2426198900	56200	56200	56200	56200	22
350	20240709	133800	2424962500	56300	56300	56300	56200	23
351	20240709	133700	2423669700	56300	56300	56300	56300	10
352	20240709	133600	2423106700	56200	56200	56200	56200	43
353	20240709	133500	2420690100	56300	56300	56300	56300	1
354	20240709	133400	2420633800	56200	56300	56300	56200	112
355	20240709	133300	2414338400	56200	56200	56200	56200	22
356	20240709	133200	2413102000	56300	56200	56300	56200	101
357	20240709	133100	2407415800	56300	56200	56300	56200	32
358	20240709	133000	2405616600	56300	56200	56300	56200	46
359	20240709	132900	2403029000	56200	56200	56200	56200	38
360	20240709	132800	2400893400	56200	56200	56200	56200	22
361	20240709	132700	2399657000	56200	56200	56200	56200	21
362	20240709	132600	2398476800	56200	56200	56200	56200	21
363	20240709	132500	2397296600	56300	56200	56300	56200	40
364	20240709	132400	2395048500	56200	56200	56200	56200	23
365	20240709	132300	2393755900	56300	56200	56300	56200	102
366	20240709	132200	2388021500	56200	56200	56200	56200	21
367	20240709	132100	2386841300	56300	56200	56300	56200	379
368	20240709	132000	2365521500	56200	56200	56200	56200	22
369	20240709	131900	2364285100	56200	56300	56300	56200	28
370	20240709	131800	2362710900	56200	56300	56300	56200	70
371	20240709	131700	2358774500	56300	56200	56300	56200	425
372	20240709	131600	2334889300	56200	56200	56200	56200	20
373	20240709	131500	2333765300	56200	56200	56200	56200	22
374	20240709	131400	2332528900	56200	56200	56200	56200	28
375	20240709	131300	2330955300	56200	56200	56200	56200	23
376	20240709	131200	2329662700	56200	56200	56200	56200	36
377	20240709	131100	2327639500	56200	56200	56200	56200	162
378	20240709	131000	2318535100	56200	56200	56200	56200	25
379	20240709	130900	2317130100	56200	56200	56200	56200	833
380	20240709	130800	2270315500	56200	56200	56200	56200	42
381	20240709	130700	2267955100	56200	56300	56300	56200	36
382	20240709	130600	2265930600	56300	56200	56300	56200	122
383	20240709	130500	2259064200	56200	56200	56200	56200	54
384	20240709	130400	2256029400	56300	56300	56300	56300	10
385	20240709	130300	2255466400	56300	56300	56300	56200	24
386	20240709	130200	2254117300	56200	56200	56200	56200	66
387	20240709	130100	2250408100	56200	56200	56200	56200	22
388	20240709	130000	2249171700	56200	56200	56300	56200	83
389	20240709	125900	2244500900	56300	56300	56300	56300	200
390	20240709	125800	2233240900	56200	56200	56200	56200	21
391	20240709	125700	2232060700	56200	56200	56300	56200	39
392	20240709	125600	2229867400	56200	56200	56200	56200	22
393	20240709	125500	2228631000	56200	56200	56300	56200	7
394	20240709	125400	2228237100	56300	56300	56300	56200	1083
395	20240709	125300	2167264300	56200	56200	56200	56200	24
396	20240709	125200	2165915500	56200	56200	56200	56200	221
397	20240709	125100	2153495300	56200	56200	56300	56200	29
398	20240709	125000	2151865000	56200	56200	56300	56200	37
399	20240709	124900	2149784300	56300	56300	56300	56300	10
400	20240709	124800	2149221300	56200	56200	56200	56200	11
401	20240709	124700	2148603100	56200	56200	56200	56200	251
402	20240709	124600	2134496900	56300	56300	56300	56300	124
403	20240709	124500	2127515700	56300	56300	56300	56300	110
404	20240709	124400	2121322700	56200	56300	56300	56200	381
405	20240709	124300	2099872500	56200	56200	56200	56200	23
406	20240709	124200	2098579900	56300	56300	56300	56200	13
407	20240709	124100	2097848100	56200	56200	56200	56200	0
408	20240709	124000	2097848100	56200	56200	56200	56200	1
409	20240709	123900	2097791900	56300	56300	56300	56300	41
410	20240709	123800	2095483600	56300	56200	56300	56200	1616
411	20240709	123700	2004502900	56200	56200	56200	56200	13
412	20240709	123600	2003772300	56200	56200	56200	56200	62
413	20240709	123500	2000287900	56200	56200	56300	56200	58
414	20240709	123400	1997026300	56200	56200	56200	56200	24
415	20240709	123300	1995677500	56300	56300	56300	56300	17
416	20240709	123200	1994720400	56300	56200	56300	56200	3
417	20240709	123100	1994551600	56300	56300	56300	56300	25
418	20240709	123000	1993144100	56300	56200	56300	56200	549
419	20240709	122900	1962237500	56200	56300	56300	56200	9
420	20240709	122800	1961730900	56200	56200	56200	56200	43
421	20240709	122700	1959314300	56200	56200	56300	56200	174
422	20240709	122600	1949527600	56200	56200	56200	56200	25
423	20240709	122500	1948122600	56200	56300	56300	56200	101
424	20240709	122400	1942441100	56200	56300	56300	56200	25
425	20240709	122300	1941035900	56300	56200	56300	56200	229
426	20240709	122200	1928165300	56200	56200	56200	56200	29
427	20240709	122100	1926535500	56200	56200	56200	56200	2
428	20240709	122000	1926423100	56200	56200	56200	56200	23
429	20240709	121900	1925130500	56200	56200	56200	56200	21
430	20240709	121800	1923950300	56200	56200	56200	56200	3
431	20240709	121700	1923781700	56200	56200	56200	56200	23
432	20240709	121600	1922489100	56200	56200	56200	56200	24
433	20240709	121500	1921140300	56200	56200	56200	56200	0
434	20240709	121400	1921140300	56200	56200	56200	56200	288
435	20240709	121300	1904954700	56200	56200	56200	56200	23
436	20240709	121200	1903662100	56200	56300	56300	56200	21
437	20240709	121100	1902481800	56200	56200	56200	56200	0
438	20240709	121000	1902481800	56200	56300	56300	56200	32
439	20240709	120900	1900680300	56300	56300	56300	56300	23
440	20240709	120800	1899385400	56300	56300	56300	56300	28
441	20240709	120700	1897809000	56300	56300	56300	56300	73
442	20240709	120600	1893699100	56300	56400	56400	56300	9
443	20240709	120500	1893191700	56300	56300	56300	56300	2
444	20240709	120400	1893079100	56300	56200	56300	56200	1301
445	20240709	120300	1819835000	56200	56300	56300	56200	89
446	20240709	120200	1814826600	56200	56200	56200	56200	44
447	20240709	120100	1812353800	56200	56200	56200	56200	1
448	20240709	120000	1812297600	56200	56200	56200	56200	26
449	20240709	115900	1810836400	56200	56200	56200	56200	23
450	20240709	115800	1809543800	56200	56200	56200	56200	23
451	20240709	115700	1808251200	56200	56200	56200	56200	23
452	20240709	115600	1806958600	56200	56200	56200	56200	22
453	20240709	115500	1805722200	56200	56200	56200	56200	2
454	20240709	115400	1805609800	56200	56200	56200	56200	25
455	20240709	115300	1804204800	56200	56200	56200	56200	23
456	20240709	115200	1802912200	56200	56200	56200	56200	0
457	20240709	115100	1802912200	56200	56200	56200	56200	32
458	20240709	115000	1801113800	56200	56200	56200	56200	23
459	20240709	114900	1799821200	56200	56200	56300	56200	25
460	20240709	114800	1798416000	56200	56200	56200	56200	23
461	20240709	114700	1797123400	56200	56200	56300	56200	34
462	20240709	114600	1795211600	56200	56200	56200	56200	24
463	20240709	114500	1793862800	56200	56200	56200	56200	0
464	20240709	114400	1793862800	56200	56200	56200	56200	1
465	20240709	114300	1793806600	56200	56200	56200	56200	80
466	20240709	114200	1789310600	56200	56200	56200	56200	37
467	20240709	114100	1787231200	56200	56200	56200	56200	92
468	20240709	114000	1782060800	56200	56200	56200	56200	23
469	20240709	113900	1780768200	56200	56200	56200	56200	23
470	20240709	113800	1779475600	56200	56200	56200	56200	58
471	20240709	113700	1776216000	56200	56300	56300	56200	3
472	20240709	113600	1776047200	56300	56300	56300	56200	134
473	20240709	113500	1768503100	56200	56300	56300	56200	100
474	20240709	113400	1762875300	56300	56300	56300	56300	20
475	20240709	113300	1761749300	56300	56400	56400	56300	8
476	20240709	113200	1761298200	56300	56200	56300	56200	629
477	20240709	113100	1725887800	56300	56300	56300	56200	20
478	20240709	113000	1724761900	56200	56200	56200	56200	148
479	20240709	112900	1716444300	56200	56200	56200	56200	22
480	20240709	112800	1715207900	56200	56200	56300	56200	23
481	20240709	112700	1713915200	56300	56200	56300	56200	57
482	20240709	112600	1710710800	56300	56300	56300	56300	0
483	20240709	112500	1710710800	56300	56200	56300	56200	61
484	20240709	112400	1707276600	56300	56300	56300	56200	71
485	20240709	112300	1703281600	56200	56200	56200	56200	22
486	20240709	112200	1702045200	56200	56200	56200	56200	44
487	20240709	112100	1699572400	56200	56200	56200	56200	93
488	20240709	112000	1694345800	56200	56200	56200	56200	24
489	20240709	111900	1692997000	56200	56200	56200	56200	22
490	20240709	111800	1691760600	56200	56200	56300	56200	69
491	20240709	111700	1687881100	56200	56200	56200	56200	23
492	20240709	111600	1686588500	56200	56200	56200	56200	2
493	20240709	111500	1686476100	56300	56300	56300	56300	1
494	20240709	111400	1686419800	56200	56300	56300	56200	8
495	20240709	111300	1685969500	56300	56200	56300	56200	1712
496	20240709	111200	1589585100	56200	56200	56200	56200	24
497	20240709	111100	1588236300	56300	56200	56300	56200	21
498	20240709	111000	1587054100	56200	56200	56200	56200	24
499	20240709	110900	1585705300	56200	56200	56200	56200	22
500	20240709	110800	1584468900	56200	56200	56200	56200	172
501	20240709	110700	1574802500	56200	56200	56200	56200	477
502	20240709	110600	1547995100	56200	56200	56200	56200	5
503	20240709	110500	1547714100	56200	56200	56200	56200	24
504	20240709	110400	1546365300	56200	56200	56200	56200	0
505	20240709	110300	1546365300	56200	56200	56200	56200	162
506	20240709	110200	1537260900	56100	56100	56100	56100	24
507	20240709	110100	1535914500	56100	56100	56100	56100	6
508	20240709	110000	1535577900	56100	56100	56200	56100	60
509	20240709	105900	1532210900	56200	56100	56200	56100	82
510	20240709	105800	1527603600	56100	56200	56200	56100	94
511	20240709	105700	1522323100	56200	56200	56200	56200	186
512	20240709	105600	1511869900	56200	56200	56200	56200	69
513	20240709	105500	1507992100	56200	56200	56200	56200	40
514	20240709	105400	1505744100	56200	56200	56200	56200	33
515	20240709	105300	1503889500	56200	56200	56300	56200	1059
516	20240709	105200	1444372700	56200	56200	56200	56200	11
517	20240709	105100	1443754500	56200	56200	56200	56200	100
518	20240709	105000	1438134500	56200	56200	56200	56200	33
519	20240709	104900	1436279900	56200	56200	56200	56200	52
520	20240709	104800	1433357500	56300	56200	56300	56200	31
521	20240709	104700	1431613300	56200	56300	56300	56200	28
522	20240709	104600	1430037600	56400	56200	56400	56200	4340
523	20240709	104500	1185699800	56200	56200	56200	56100	850
524	20240709	104400	1137930300	56200	56100	56200	56100	138
525	20240709	104300	1130185300	56200	56200	56200	56100	64
526	20240709	104200	1126591800	56100	56100	56100	56100	138
527	20240709	104100	1118850000	56100	56100	56200	56100	27
528	20240709	104000	1117335100	56200	56200	56200	56100	230
529	20240709	103900	1104410200	56200	56100	56200	56100	64
530	20240709	103800	1100819100	56200	56100	56200	56100	146
531	20240709	103700	1092623500	56100	56100	56200	56100	39
532	20240709	103600	1090435100	56200	56100	56200	56100	39
533	20240709	103500	1088246600	56200	56100	56200	56100	19
534	20240709	103400	1087180500	56200	56100	56200	56100	233
535	20240709	103300	1074086900	56200	56100	56200	56100	33
536	20240709	103200	1072234000	56200	56100	56200	56100	68
537	20240709	103100	1068413600	56200	56000	56200	56000	552
538	20240709	103000	1037454400	56100	56100	56100	56000	78
539	20240709	102900	1033083900	56100	56100	56100	56000	59
540	20240709	102800	1029777400	56100	56100	56200	56100	189
541	20240709	102700	1019174400	56200	56100	56200	56100	604
542	20240709	102600	985282200	56100	56100	56200	56100	42
543	20240709	102500	982925600	56100	56100	56200	56100	34
544	20240709	102400	981017900	56200	56100	56200	56100	68
545	20240709	102300	977202400	56200	56100	56200	56100	61
546	20240709	102200	973779600	56200	56200	56200	56100	56
547	20240709	102100	970635600	56200	56100	56200	56100	154
548	20240709	102000	961982500	56200	56100	56200	56100	93
549	20240709	101900	956763800	56200	56200	56200	56100	1423
550	20240709	101800	876799600	56200	56300	56300	56200	85
551	20240709	101700	872018800	56300	56200	56300	56200	154
552	20240709	101600	863362400	56200	56300	56300	56200	116
553	20240709	101500	856837000	56300	56200	56300	56200	67
554	20240709	101400	853070900	56300	56200	56300	56200	177
555	20240709	101300	843112900	56300	56200	56300	56200	54
556	20240709	101200	840076200	56300	56200	56300	56200	3
557	20240709	101100	839907500	56200	56200	56300	56200	28
558	20240709	101000	838333500	56300	56200	56300	56200	61
559	20240709	100900	834902400	56300	56200	56300	56200	14
560	20240709	100800	834114600	56300	56200	56300	56200	636
561	20240709	100700	798365100	56100	56200	56200	56100	141
562	20240709	100600	790441000	56200	56100	56200	56100	34
563	20240709	100500	788533200	56200	56100	56200	56100	26
564	20240709	100400	787074300	56200	56200	56200	56200	3
565	20240709	100300	786905700	56200	56200	56300	56200	81
566	20240709	100200	782353400	56200	56100	56200	56100	81
567	20240709	100100	777801300	56200	56200	56200	56200	29
568	20240709	100000	776171500	56100	56200	56200	56100	170
569	20240709	095900	766621400	56200	56300	56300	56100	186
570	20240709	095800	756170000	56300	56300	56300	56200	66
571	20240709	095700	752456500	56300	56200	56300	56200	43
572	20240709	095600	750039400	56200	56300	56300	56200	44
573	20240709	095500	747564400	56300	56200	56300	56200	147
574	20240709	095400	739301100	56300	56200	56300	56200	128
575	20240709	095300	732106200	56300	56300	56300	56300	1
576	20240709	095200	732049900	56300	56100	56300	56100	995
577	20240709	095100	676123400	56100	56200	56200	56100	157
578	20240709	095000	667313700	56200	56100	56200	56100	26
579	20240709	094900	665854600	56100	56200	56200	56100	27
580	20240709	094800	664339500	56200	56200	56200	56100	125
581	20240709	094700	657314600	56200	56100	56200	56100	32
582	20240709	094600	655518000	56200	56200	56200	56100	56
583	20240709	094500	652372900	56200	56200	56200	56100	101
584	20240709	094400	646698900	56200	56200	56200	56100	45
585	20240709	094300	644172300	56200	56100	56200	56100	24
586	20240709	094200	642823600	56200	56200	56200	56100	56
587	20240709	094100	639678600	56300	56300	56300	56200	90
588	20240709	094000	634616100	56300	56200	56300	56200	25
589	20240709	093900	633210800	56300	56200	56300	56100	227
590	20240709	093800	620452000	56100	56200	56200	56100	45
591	20240709	093700	617925100	56100	56100	56200	56100	26
592	20240709	093600	616466200	56100	56100	56200	56100	22
593	20240709	093500	615230700	56200	56200	56300	56100	991
594	20240709	093400	559529700	56200	56200	56200	56200	207
595	20240709	093300	547896300	56200	56200	56300	56100	607
596	20240709	093200	513787800	56300	56200	56300	56200	57
597	20240709	093100	510583900	56300	56200	56300	56200	36
598	20240709	093000	508560300	56300	56200	56300	56200	53
599	20240709	092900	505580700	56300	56300	56300	56200	29
600	20240709	092800	503950100	56300	56300	56300	56200	186
601	20240709	092700	493480400	56300	56300	56300	56200	77
602	20240709	092600	489150400	56200	56200	56200	56200	40
603	20240709	092500	486902400	56200	56200	56300	56200	43
604	20240709	092400	484485700	56200	56300	56300	56200	128
605	20240709	092300	477291500	56300	56300	56300	56200	188
606	20240709	092200	466707200	56200	56200	56200	56200	1401
607	20240709	092100	387971000	56200	56100	56200	56100	275
608	20240709	092000	372539400	56200	56100	56200	56100	333
609	20240709	091900	353852800	56200	56200	56200	56200	23
610	20240709	091800	352560200	56200	56200	56200	56200	11
611	20240709	091700	351942000	56200	56200	56200	56200	94
612	20240709	091600	346659200	56200	56300	56300	56200	312
613	20240709	091500	329124600	56300	56200	56300	56200	140
614	20240709	091400	321256100	56200	56300	56300	56200	72
615	20240709	091300	317206100	56300	56400	56400	56200	327
616	20240709	091200	298797300	56300	56300	56400	56300	21
617	20240709	091100	297614200	56300	56300	56300	56200	708
618	20240709	091000	257757400	56300	56300	56300	56300	52
619	20240709	090900	254829800	56300	56400	56400	56200	393
620	20240709	090800	232698700	56300	56300	56400	56300	770
621	20240709	090700	189339800	56300	56200	56300	56200	113
622	20240709	090600	182978700	56300	56100	56300	56100	214
623	20240709	090500	170949400	56200	56200	56300	56200	106
624	20240709	090400	164987500	56200	56200	56200	56000	1274
625	20240709	090300	93476000	56200	56100	56200	56100	526
626	20240709	090200	63967300	56100	56100	56100	56000	343
627	20240709	090100	44743400	56100	56000	56100	56000	181
628	20240709	090000	34603700	55900	55900	56000	55800	619