KissMeData/101170/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201500	781707220	6670	6670	6670	6670	4578
3	20240709	201400	781707220	6670	6670	6670	6670	0
4	20240709	201300	781707220	6670	6670	6670	6670	0
5	20240709	201200	781707220	6670	6670	6670	6670	0
6	20240709	201100	781707220	6670	6670	6670	6670	0
7	20240709	201000	781707220	6670	6670	6670	6670	0
8	20240709	200900	781707220	6670	6670	6670	6670	0
9	20240709	200800	781707220	6670	6670	6670	6670	0
10	20240709	200700	781707220	6670	6670	6670	6670	0
11	20240709	200600	781707220	6670	6670	6670	6670	0
12	20240709	200500	781707220	6670	6670	6670	6670	0
13	20240709	200400	781707220	6670	6670	6670	6670	0
14	20240709	200300	781707220	6670	6670	6670	6670	0
15	20240709	200200	781707220	6670	6670	6670	6670	0
16	20240709	200100	781707220	6670	6670	6670	6670	0
17	20240709	200000	781707220	6670	6670	6670	6670	0
18	20240709	195900	781707220	6670	6670	6670	6670	0
19	20240709	195800	781707220	6670	6670	6670	6670	0
20	20240709	195700	781707220	6670	6670	6670	6670	0
21	20240709	195600	781707220	6670	6670	6670	6670	0
22	20240709	195500	781707220	6670	6670	6670	6670	0
23	20240709	195400	781707220	6670	6670	6670	6670	0
24	20240709	195300	781707220	6670	6670	6670	6670	0
25	20240709	195200	781707220	6670	6670	6670	6670	0
26	20240709	195100	781707220	6670	6670	6670	6670	0
27	20240709	195000	781707220	6670	6670	6670	6670	0
28	20240709	194900	781707220	6670	6670	6670	6670	0
29	20240709	194800	781707220	6670	6670	6670	6670	0
30	20240709	194700	781707220	6670	6670	6670	6670	0
31	20240709	194600	781707220	6670	6670	6670	6670	0
32	20240709	194500	781707220	6670	6670	6670	6670	4578
33	20240709	194400	781707220	6670	6670	6670	6670	0
34	20240709	194300	781707220	6670	6670	6670	6670	0
35	20240709	194200	781707220	6670	6670	6670	6670	0
36	20240709	194100	781707220	6670	6670	6670	6670	0
37	20240709	194000	781707220	6670	6670	6670	6670	0
38	20240709	193900	781707220	6670	6670	6670	6670	0
39	20240709	193800	781707220	6670	6670	6670	6670	0
40	20240709	193700	781707220	6670	6670	6670	6670	0
41	20240709	193600	781707220	6670	6670	6670	6670	0
42	20240709	193500	781707220	6670	6670	6670	6670	0
43	20240709	193400	781707220	6670	6670	6670	6670	0
44	20240709	193300	781707220	6670	6670	6670	6670	0
45	20240709	193200	781707220	6670	6670	6670	6670	0
46	20240709	193100	781707220	6670	6670	6670	6670	0
47	20240709	193000	781707220	6670	6670	6670	6670	0
48	20240709	192900	781707220	6670	6670	6670	6670	0
49	20240709	192800	781707220	6670	6670	6670	6670	0
50	20240709	192700	781707220	6670	6670	6670	6670	0
51	20240709	192600	781707220	6670	6670	6670	6670	0
52	20240709	192500	781707220	6670	6670	6670	6670	0
53	20240709	192400	781707220	6670	6670	6670	6670	0
54	20240709	192300	781707220	6670	6670	6670	6670	0
55	20240709	192200	781707220	6670	6670	6670	6670	0
56	20240709	192100	781707220	6670	6670	6670	6670	0
57	20240709	192000	781707220	6670	6670	6670	6670	0
58	20240709	191900	781707220	6670	6670	6670	6670	0
59	20240709	191800	781707220	6670	6670	6670	6670	0
60	20240709	191700	781707220	6670	6670	6670	6670	0
61	20240709	191600	781707220	6670	6670	6670	6670	0
62	20240709	191500	781707220	6670	6670	6670	6670	4578
63	20240709	191400	781707220	6670	6670	6670	6670	0
64	20240709	191300	781707220	6670	6670	6670	6670	0
65	20240709	191200	781707220	6670	6670	6670	6670	0
66	20240709	191100	781707220	6670	6670	6670	6670	0
67	20240709	191000	781707220	6670	6670	6670	6670	0
68	20240709	190900	781707220	6670	6670	6670	6670	0
69	20240709	190800	781707220	6670	6670	6670	6670	0
70	20240709	190700	781707220	6670	6670	6670	6670	0
71	20240709	190600	781707220	6670	6670	6670	6670	0
72	20240709	190500	781707220	6670	6670	6670	6670	0
73	20240709	190400	781707220	6670	6670	6670	6670	0
74	20240709	190300	781707220	6670	6670	6670	6670	0
75	20240709	190200	781707220	6670	6670	6670	6670	0
76	20240709	190100	781707220	6670	6670	6670	6670	0
77	20240709	190000	781707220	6670	6670	6670	6670	0
78	20240709	185900	781707220	6670	6670	6670	6670	0
79	20240709	185800	781707220	6670	6670	6670	6670	0
80	20240709	185700	781707220	6670	6670	6670	6670	0
81	20240709	185600	781707220	6670	6670	6670	6670	0
82	20240709	185500	781707220	6670	6670	6670	6670	0
83	20240709	185400	781707220	6670	6670	6670	6670	0
84	20240709	185300	781707220	6670	6670	6670	6670	0
85	20240709	185200	781707220	6670	6670	6670	6670	0
86	20240709	185100	781707220	6670	6670	6670	6670	0
87	20240709	185000	781707220	6670	6670	6670	6670	0
88	20240709	184900	781707220	6670	6670	6670	6670	0
89	20240709	184800	781707220	6670	6670	6670	6670	0
90	20240709	184700	781707220	6670	6670	6670	6670	0
91	20240709	184600	781707220	6670	6670	6670	6670	0
92	20240709	184500	781707220	6670	6670	6670	6670	4578
93	20240709	184400	781707220	6670	6670	6670	6670	0
94	20240709	184300	781707220	6670	6670	6670	6670	0
95	20240709	184200	781707220	6670	6670	6670	6670	0
96	20240709	184100	781707220	6670	6670	6670	6670	0
97	20240709	184000	781707220	6670	6670	6670	6670	0
98	20240709	183900	781707220	6670	6670	6670	6670	0
99	20240709	183800	781707220	6670	6670	6670	6670	0
100	20240709	183700	781707220	6670	6670	6670	6670	0
101	20240709	183600	781707220	6670	6670	6670	6670	0
102	20240709	183500	781707220	6670	6670	6670	6670	0
103	20240709	183400	781707220	6670	6670	6670	6670	0
104	20240709	183300	781707220	6670	6670	6670	6670	0
105	20240709	183200	781707220	6670	6670	6670	6670	0
106	20240709	183100	781707220	6670	6670	6670	6670	0
107	20240709	183000	781707220	6670	6670	6670	6670	0
108	20240709	182900	781707220	6670	6670	6670	6670	0
109	20240709	182800	781707220	6670	6670	6670	6670	0
110	20240709	182700	781707220	6670	6670	6670	6670	0
111	20240709	182600	781707220	6670	6670	6670	6670	0
112	20240709	182500	781707220	6670	6670	6670	6670	0
113	20240709	182400	781707220	6670	6670	6670	6670	0
114	20240709	182300	781707220	6670	6670	6670	6670	0
115	20240709	182200	781707220	6670	6670	6670	6670	0
116	20240709	182100	781707220	6670	6670	6670	6670	0
117	20240709	182000	781707220	6670	6670	6670	6670	0
118	20240709	181900	781707220	6670	6670	6670	6670	0
119	20240709	181800	781707220	6670	6670	6670	6670	0
120	20240709	181700	781707220	6670	6670	6670	6670	0
121	20240709	181600	781707220	6670	6670	6670	6670	0
122	20240709	181500	781707220	6670	6670	6670	6670	4578
123	20240709	181400	781707220	6670	6670	6670	6670	0
124	20240709	181300	781707220	6670	6670	6670	6670	0
125	20240709	181200	781707220	6670	6670	6670	6670	0
126	20240709	181100	781707220	6670	6670	6670	6670	0
127	20240709	181000	781707220	6670	6670	6670	6670	0
128	20240709	180900	781707220	6670	6670	6670	6670	0
129	20240709	180800	781707220	6670	6670	6670	6670	0
130	20240709	180700	781707220	6670	6670	6670	6670	0
131	20240709	180600	781707220	6670	6670	6670	6670	0
132	20240709	180500	781707220	6670	6670	6670	6670	0
133	20240709	180400	781707220	6670	6670	6670	6670	0
134	20240709	180300	781707220	6670	6670	6670	6670	0
135	20240709	180200	781707220	6670	6670	6670	6670	0
136	20240709	180100	781707220	6670	6670	6670	6670	0
137	20240709	180000	781707220	6670	6670	6670	6670	0
138	20240709	175900	781707220	6670	6670	6670	6670	0
139	20240709	175800	781707220	6670	6670	6670	6670	0
140	20240709	175700	781707220	6670	6670	6670	6670	0
141	20240709	175600	781707220	6670	6670	6670	6670	0
142	20240709	175500	781707220	6670	6670	6670	6670	0
143	20240709	175400	781707220	6670	6670	6670	6670	0
144	20240709	175300	781707220	6670	6670	6670	6670	0
145	20240709	175200	781707220	6670	6670	6670	6670	0
146	20240709	175100	781707220	6670	6670	6670	6670	0
147	20240709	175000	781707220	6670	6670	6670	6670	0
148	20240709	174900	781707220	6670	6670	6670	6670	0
149	20240709	174800	781707220	6670	6670	6670	6670	0
150	20240709	174700	781707220	6670	6670	6670	6670	0
151	20240709	174600	781707220	6670	6670	6670	6670	0
152	20240709	174500	781707220	6670	6670	6670	6670	4578
153	20240709	174400	781707220	6670	6670	6670	6670	0
154	20240709	174300	781707220	6670	6670	6670	6670	0
155	20240709	174200	781707220	6670	6670	6670	6670	0
156	20240709	174100	781707220	6670	6670	6670	6670	0
157	20240709	174000	781707220	6670	6670	6670	6670	0
158	20240709	173900	781707220	6670	6670	6670	6670	0
159	20240709	173800	781707220	6670	6670	6670	6670	0
160	20240709	173700	781707220	6670	6670	6670	6670	0
161	20240709	173600	781707220	6670	6670	6670	6670	0
162	20240709	173500	781707220	6670	6670	6670	6670	0
163	20240709	173400	781707220	6670	6670	6670	6670	0
164	20240709	173300	781707220	6670	6670	6670	6670	0
165	20240709	173200	781707220	6670	6670	6670	6670	0
166	20240709	173100	781707220	6670	6670	6670	6670	0
167	20240709	173000	781707220	6670	6670	6670	6670	0
168	20240709	172900	781707220	6670	6670	6670	6670	0
169	20240709	172800	781707220	6670	6670	6670	6670	0
170	20240709	172700	781707220	6670	6670	6670	6670	0
171	20240709	172600	781707220	6670	6670	6670	6670	0
172	20240709	172500	781707220	6670	6670	6670	6670	0
173	20240709	172400	781707220	6670	6670	6670	6670	0
174	20240709	172300	781707220	6670	6670	6670	6670	0
175	20240709	172200	781707220	6670	6670	6670	6670	0
176	20240709	172100	781707220	6670	6670	6670	6670	0
177	20240709	172000	781707220	6670	6670	6670	6670	0
178	20240709	171900	781707220	6670	6670	6670	6670	0
179	20240709	171800	781707220	6670	6670	6670	6670	0
180	20240709	171700	781707220	6670	6670	6670	6670	0
181	20240709	171600	781707220	6670	6670	6670	6670	0
182	20240709	171500	781707220	6670	6670	6670	6670	4578
183	20240709	171400	781707220	6670	6670	6670	6670	0
184	20240709	171300	781707220	6670	6670	6670	6670	0
185	20240709	171200	781707220	6670	6670	6670	6670	0
186	20240709	171100	781707220	6670	6670	6670	6670	0
187	20240709	171000	781707220	6670	6670	6670	6670	0
188	20240709	170900	781707220	6670	6670	6670	6670	0
189	20240709	170800	781707220	6670	6670	6670	6670	0
190	20240709	170700	781707220	6670	6670	6670	6670	0
191	20240709	170600	781707220	6670	6670	6670	6670	0
192	20240709	170500	781707220	6670	6670	6670	6670	0
193	20240709	170400	781707220	6670	6670	6670	6670	0
194	20240709	170300	781707220	6670	6670	6670	6670	0
195	20240709	170200	781707220	6670	6670	6670	6670	0
196	20240709	170100	781707220	6670	6670	6670	6670	0
197	20240709	170000	781707220	6670	6670	6670	6670	0
198	20240709	165900	781707220	6670	6670	6670	6670	0
199	20240709	165800	781707220	6670	6670	6670	6670	0
200	20240709	165700	781707220	6670	6670	6670	6670	0
201	20240709	165600	781707220	6670	6670	6670	6670	0
202	20240709	165500	781707220	6670	6670	6670	6670	0
203	20240709	165400	781707220	6670	6670	6670	6670	0
204	20240709	165300	781707220	6670	6670	6670	6670	0
205	20240709	165200	781707220	6670	6670	6670	6670	0
206	20240709	165100	781707220	6670	6670	6670	6670	0
207	20240709	165000	781707220	6670	6670	6670	6670	0
208	20240709	164900	781707220	6670	6670	6670	6670	0
209	20240709	164800	781707220	6670	6670	6670	6670	0
210	20240709	164700	781707220	6670	6670	6670	6670	0
211	20240709	164600	781707220	6670	6670	6670	6670	0
212	20240709	164500	781707220	6670	6670	6670	6670	4578
213	20240709	164400	781707220	6670	6670	6670	6670	0
214	20240709	164300	781707220	6670	6670	6670	6670	0
215	20240709	164200	781707220	6670	6670	6670	6670	0
216	20240709	164100	781707220	6670	6670	6670	6670	0
217	20240709	164000	781707220	6670	6670	6670	6670	0
218	20240709	163900	781707220	6670	6670	6670	6670	0
219	20240709	163800	781707220	6670	6670	6670	6670	0
220	20240709	163700	781707220	6670	6670	6670	6670	0
221	20240709	163600	781707220	6670	6670	6670	6670	0
222	20240709	163500	781707220	6670	6670	6670	6670	0
223	20240709	163400	781707220	6670	6670	6670	6670	0
224	20240709	163300	781707220	6670	6670	6670	6670	0
225	20240709	163200	781707220	6670	6670	6670	6670	0
226	20240709	163100	781707220	6670	6670	6670	6670	0
227	20240709	163000	781707220	6670	6670	6670	6670	0
228	20240709	162900	781707220	6670	6670	6670	6670	0
229	20240709	162800	781707220	6670	6670	6670	6670	0
230	20240709	162700	781707220	6670	6670	6670	6670	0
231	20240709	162600	781707220	6670	6670	6670	6670	0
232	20240709	162500	781707220	6670	6670	6670	6670	0
233	20240709	162400	781707220	6670	6670	6670	6670	0
234	20240709	162300	781707220	6670	6670	6670	6670	0
235	20240709	162200	781707220	6670	6670	6670	6670	0
236	20240709	162100	781707220	6670	6670	6670	6670	0
237	20240709	162000	781707220	6670	6670	6670	6670	0
238	20240709	161900	781707220	6670	6670	6670	6670	0
239	20240709	161800	781707220	6670	6670	6670	6670	0
240	20240709	161700	781707220	6670	6670	6670	6670	0
241	20240709	161600	781707220	6670	6670	6670	6670	0
242	20240709	161500	781707220	6670	6670	6670	6670	4578
243	20240709	161400	781707220	6670	6670	6670	6670	0
244	20240709	161300	781707220	6670	6670	6670	6670	0
245	20240709	161200	781707220	6670	6670	6670	6670	0
246	20240709	161100	781707220	6670	6670	6670	6670	0
247	20240709	161000	781707220	6670	6670	6670	6670	0
248	20240709	160900	781707220	6670	6670	6670	6670	0
249	20240709	160800	781707220	6670	6670	6670	6670	0
250	20240709	160700	781707220	6670	6670	6670	6670	0
251	20240709	160600	781707220	6670	6670	6670	6670	0
252	20240709	160500	781707220	6670	6670	6670	6670	0
253	20240709	160400	781707220	6670	6670	6670	6670	0
254	20240709	160300	781707220	6670	6670	6670	6670	0
255	20240709	160200	781707220	6670	6670	6670	6670	0
256	20240709	160100	781707220	6670	6670	6670	6670	0
257	20240709	160000	781707220	6670	6670	6670	6670	0
258	20240709	155900	781707220	6670	6670	6670	6670	0
259	20240709	155800	781707220	6670	6670	6670	6670	0
260	20240709	155700	781707220	6670	6670	6670	6670	0
261	20240709	155600	781707220	6670	6670	6670	6670	0
262	20240709	155500	781707220	6670	6670	6670	6670	0
263	20240709	155400	781707220	6670	6670	6670	6670	0
264	20240709	155300	781707220	6670	6670	6670	6670	0
265	20240709	155200	781707220	6670	6670	6670	6670	0
266	20240709	155100	781707220	6670	6670	6670	6670	0
267	20240709	155000	781707220	6670	6670	6670	6670	0
268	20240709	154900	781707220	6670	6670	6670	6670	0
269	20240709	154800	781707220	6670	6670	6670	6670	0
270	20240709	154700	781707220	6670	6670	6670	6670	0
271	20240709	154600	781707220	6670	6670	6670	6670	0
272	20240709	154500	781707220	6670	6670	6670	6670	4578
273	20240709	154400	781707220	6670	6670	6670	6670	0
274	20240709	154300	781707220	6670	6670	6670	6670	0
275	20240709	154200	781707220	6670	6670	6670	6670	0
276	20240709	154100	781707220	6670	6670	6670	6670	0
277	20240709	154000	781707220	6670	6670	6670	6670	0
278	20240709	153900	781707220	6670	6670	6670	6670	0
279	20240709	153800	781707220	6670	6670	6670	6670	0
280	20240709	153700	781707220	6670	6670	6670	6670	0
281	20240709	153600	781707220	6670	6670	6670	6670	0
282	20240709	153500	781707220	6670	6670	6670	6670	0
283	20240709	153400	781707220	6670	6670	6670	6670	0
284	20240709	153300	781707220	6670	6670	6670	6670	0
285	20240709	153200	781707220	6670	6670	6670	6670	0
286	20240709	153100	781707220	6670	6670	6670	6670	0
287	20240709	153000	781707220	6670	6670	6670	6670	4578
288	20240709	152900	751171960	6640	6640	6640	6640	0
289	20240709	152800	751171960	6640	6640	6640	6640	0
290	20240709	152700	751171960	6640	6640	6640	6640	0
291	20240709	152600	751171960	6640	6640	6640	6640	0
292	20240709	152500	751171960	6640	6640	6640	6640	0
293	20240709	152400	751171960	6640	6640	6640	6640	0
294	20240709	152300	751171960	6640	6640	6640	6640	0
295	20240709	152200	751171960	6640	6640	6640	6640	0
296	20240709	152100	751171960	6640	6640	6640	6640	0
297	20240709	152000	751171960	6640	6640	6640	6640	0
298	20240709	151900	751171960	6640	6640	6640	6600	149
299	20240709	151800	750185680	6600	6630	6630	6600	3013
300	20240709	151700	730254080	6640	6630	6640	6630	202
301	20240709	151600	728912820	6640	6640	6640	6640	240
302	20240709	151500	727319220	6630	6640	6640	6630	386
303	20240709	151400	724756680	6640	6640	6640	6640	20
304	20240709	151300	724623880	6640	6630	6640	6630	170
305	20240709	151200	723495780	6630	6630	6630	6630	153
306	20240709	151100	722481390	6630	6630	6630	6630	93
307	20240709	151000	721864800	6630	6640	6640	6630	8
308	20240709	150900	721811690	6640	6640	6640	6640	17
309	20240709	150800	721698810	6640	6640	6640	6640	0
310	20240709	150700	721698810	6640	6620	6640	6620	1320
311	20240709	150600	712938010	6640	6620	6640	6620	5
312	20240709	150500	712904890	6630	6630	6630	6630	0
313	20240709	150400	712904890	6630	6620	6630	6620	617
314	20240709	150300	708814330	6620	6620	6620	6620	0
315	20240709	150200	708814330	6620	6620	6620	6620	3
316	20240709	150100	708794470	6630	6630	6630	6630	0
317	20240709	150000	708794470	6630	6620	6630	6620	193
318	20240709	145900	707515910	6610	6610	6610	6610	0
319	20240709	145800	707515910	6610	6640	6640	6610	966
320	20240709	145700	701127060	6640	6640	6640	6640	76
321	20240709	145600	700622420	6640	6640	6640	6640	1
322	20240709	145500	700615780	6630	6630	6630	6630	116
323	20240709	145400	699846700	6640	6640	6640	6640	0
324	20240709	145300	699846700	6640	6640	6640	6640	4
325	20240709	145200	699820140	6640	6640	6640	6640	0
326	20240709	145100	699820140	6640	6620	6640	6620	3
327	20240709	145000	699800250	6620	6620	6620	6620	0
328	20240709	144900	699800250	6620	6650	6650	6620	1854
329	20240709	144800	687510600	6650	6650	6650	6650	0
330	20240709	144700	687510600	6650	6650	6650	6650	65
331	20240709	144600	687078350	6650	6650	6650	6650	0
332	20240709	144500	687078350	6650	6650	6650	6650	10
333	20240709	144400	687011850	6650	6650	6650	6650	1
334	20240709	144300	687005200	6620	6620	6620	6620	250
335	20240709	144200	685350200	6620	6630	6630	6620	180
336	20240709	144100	684158500	6640	6640	6640	6640	89
337	20240709	144000	683567540	6640	6630	6640	6630	2
338	20240709	143900	683554270	6620	6620	6620	6620	0
339	20240709	143800	683554270	6620	6620	6620	6620	49
340	20240709	143700	683229890	6620	6630	6630	6620	10
341	20240709	143600	683163680	6620	6620	6620	6620	0
342	20240709	143500	683163680	6620	6620	6620	6620	99
343	20240709	143400	682508300	6630	6630	6630	6630	0
344	20240709	143300	682508300	6630	6630	6630	6630	365
345	20240709	143200	680088350	6630	6640	6640	6630	20
346	20240709	143100	679955730	6640	6640	6640	6640	1
347	20240709	143000	679949090	6640	6640	6650	6640	750
348	20240709	142900	674962770	6640	6640	6640	6640	13
349	20240709	142800	674876450	6630	6630	6630	6630	0
350	20240709	142700	674876450	6630	6630	6630	6630	1034
351	20240709	142600	668021030	6630	6630	6630	6630	0
352	20240709	142500	668021030	6630	6630	6630	6630	0
353	20240709	142400	668021030	6630	6630	6630	6630	991
354	20240709	142300	661450700	6630	6620	6630	6620	255
355	20240709	142200	659760060	6620	6620	6620	6620	2
356	20240709	142100	659746820	6610	6610	6610	6610	1
357	20240709	142000	659740210	6610	6610	6610	6610	0
358	20240709	141900	659740210	6610	6650	6650	6610	352
359	20240709	141800	657408030	6650	6620	6650	6620	244
360	20240709	141700	655792600	6620	6640	6640	6620	4796
361	20240709	141600	624020520	6640	6640	6640	6640	2
362	20240709	141500	624007240	6640	6640	6640	6640	0
363	20240709	141400	624007240	6640	6640	6640	6640	0
364	20240709	141300	624007240	6640	6640	6640	6640	200
365	20240709	141200	622679240	6640	6640	6640	6640	11
366	20240709	141100	622606200	6640	6640	6640	6640	1
367	20240709	141000	622599560	6640	6640	6640	6640	76
368	20240709	140900	622094920	6630	6630	6630	6630	23
369	20240709	140800	621942430	6630	6630	6630	6630	114
370	20240709	140700	621186610	6630	6630	6650	6630	140
371	20240709	140600	620258390	6640	6640	6640	6640	0
372	20240709	140500	620258390	6640	6640	6640	6640	751
373	20240709	140400	615271750	6640	6640	6640	6640	0
374	20240709	140300	615271750	6640	6640	6640	6640	0
375	20240709	140200	615271750	6640	6640	6640	6640	4
376	20240709	140100	615245190	6650	6640	6650	6640	30
377	20240709	140000	615045700	6650	6650	6650	6650	1
378	20240709	135900	615039050	6650	6640	6650	6640	11
379	20240709	135800	614966000	6630	6630	6630	6630	110
380	20240709	135700	614236700	6630	6630	6630	6630	0
381	20240709	135600	614236700	6630	6630	6630	6630	0
382	20240709	135500	614236700	6630	6640	6640	6630	228
383	20240709	135400	612725000	6640	6640	6640	6640	14
384	20240709	135300	612632040	6640	6640	6640	6640	2
385	20240709	135200	612618760	6640	6640	6640	6640	4
386	20240709	135100	612592200	6640	6640	6640	6630	15
387	20240709	135000	612492650	6630	6640	6640	6630	16
388	20240709	134900	612386520	6640	6640	6640	6640	0
389	20240709	134800	612386520	6640	6640	6640	6640	33
390	20240709	134700	612167400	6630	6630	6630	6630	500
391	20240709	134600	608852400	6640	6640	6640	6640	82
392	20240709	134500	608307920	6640	6630	6640	6630	170
393	20240709	134400	607179620	6640	6640	6640	6640	0
394	20240709	134300	607179620	6640	6640	6640	6640	0
395	20240709	134200	607179620	6640	6640	6640	6640	501
396	20240709	134100	603852980	6650	6650	6650	6650	0
397	20240709	134000	603852980	6650	6650	6650	6650	0
398	20240709	133900	603852980	6650	6650	6650	6650	0
399	20240709	133800	603852980	6650	6650	6650	6650	67
400	20240709	133700	603407430	6650	6640	6650	6640	201
401	20240709	133600	602072780	6640	6640	6640	6640	0
402	20240709	133500	602072780	6640	6630	6640	6630	271
403	20240709	133400	600273700	6640	6630	6640	6630	584
404	20240709	133300	596397380	6630	6630	6630	6630	569
405	20240709	133200	592624910	6630	6630	6630	6630	0
406	20240709	133100	592624910	6630	6630	6630	6630	87
407	20240709	133000	592048100	6630	6630	6630	6630	0
408	20240709	132900	592048100	6630	6630	6630	6630	0
409	20240709	132800	592048100	6630	6630	6630	6630	0
410	20240709	132700	592048100	6630	6630	6630	6630	218
411	20240709	132600	590602760	6630	6640	6640	6630	241
412	20240709	132500	589002930	6630	6630	6630	6630	75
413	20240709	132400	588505680	6630	6630	6630	6630	0
414	20240709	132300	588505680	6630	6630	6630	6630	0
415	20240709	132200	588505680	6630	6630	6630	6630	0
416	20240709	132100	588505680	6630	6630	6630	6630	200
417	20240709	132000	587179680	6630	6620	6630	6620	323
418	20240709	131900	585041390	6630	6630	6630	6630	106
419	20240709	131800	584338610	6640	6640	6640	6640	0
420	20240709	131700	584338610	6640	6640	6640	6640	0
421	20240709	131600	584338610	6640	6640	6640	6640	1
422	20240709	131500	584331970	6640	6640	6640	6640	2
423	20240709	131400	584318690	6640	6640	6640	6640	0
424	20240709	131300	584318690	6640	6640	6640	6640	0
425	20240709	131200	584318690	6640	6640	6640	6640	3
426	20240709	131100	584298770	6640	6640	6640	6640	0
427	20240709	131000	584298770	6640	6640	6640	6640	356
428	20240709	130900	581934930	6640	6640	6640	6640	13
429	20240709	130800	581848610	6640	6640	6640	6640	81
430	20240709	130700	581310770	6640	6620	6640	6620	855
431	20240709	130600	575642060	6620	6620	6620	6620	0
432	20240709	130500	575642060	6620	6620	6620	6620	0
433	20240709	130400	575642060	6620	6610	6620	6600	857
434	20240709	130300	569972100	6600	6600	6600	6600	0
435	20240709	130200	569972100	6600	6600	6600	6600	0
436	20240709	130100	569972100	6600	6610	6610	6600	19
437	20240709	130000	569846640	6620	6620	6620	6620	0
438	20240709	125900	569846640	6620	6620	6620	6620	0
439	20240709	125800	569846640	6620	6620	6620	6620	0
440	20240709	125700	569846640	6620	6610	6620	6610	320
441	20240709	125600	567728250	6620	6620	6620	6620	0
442	20240709	125500	567728250	6620	6610	6620	6610	287
443	20240709	125400	565831080	6610	6610	6610	6610	321
444	20240709	125300	563709270	6610	6610	6610	6610	0
445	20240709	125200	563709270	6610	6610	6610	6610	716
446	20240709	125100	558976510	6610	6600	6610	6600	105
447	20240709	125000	558282470	6610	6610	6610	6610	0
448	20240709	124900	558282470	6610	6610	6610	6610	0
449	20240709	124800	558282470	6610	6610	6610	6610	0
450	20240709	124700	558282470	6610	6610	6610	6610	100
451	20240709	124600	557621470	6610	6610	6610	6610	0
452	20240709	124500	557621470	6610	6590	6610	6590	351
453	20240709	124400	555305170	6580	6580	6580	6580	400
454	20240709	124300	552673170	6580	6580	6580	6580	0
455	20240709	124200	552673170	6580	6580	6580	6580	0
456	20240709	124100	552673170	6580	6580	6580	6580	80
457	20240709	124000	552146770	6580	6580	6580	6580	15
458	20240709	123900	552048070	6580	6580	6580	6580	0
459	20240709	123800	552048070	6580	6580	6580	6580	0
460	20240709	123700	552048070	6580	6580	6580	6580	0
461	20240709	123600	552048070	6580	6580	6580	6580	0
462	20240709	123500	552048070	6580	6580	6580	6580	50
463	20240709	123400	551719070	6580	6590	6590	6580	29
464	20240709	123300	551527980	6590	6590	6590	6590	59
465	20240709	123200	551139170	6590	6590	6590	6590	1
466	20240709	123100	551132580	6600	6600	6600	6600	0
467	20240709	123000	551132580	6600	6600	6600	6600	1
468	20240709	122900	551125980	6580	6590	6590	6580	1534
469	20240709	122800	541017420	6600	6600	6600	6600	0
470	20240709	122700	541017420	6600	6600	6600	6600	0
471	20240709	122600	541017420	6600	6600	6600	6600	0
472	20240709	122500	541017420	6600	6600	6600	6600	0
473	20240709	122400	541017420	6600	6610	6610	6600	914
474	20240709	122300	534984720	6600	6600	6600	6600	50
475	20240709	122200	534654720	6610	6610	6610	6610	0
476	20240709	122100	534654720	6610	6610	6610	6610	0
477	20240709	122000	534654720	6610	6610	6610	6610	300
478	20240709	121900	532671720	6620	6620	6620	6620	0
479	20240709	121800	532671720	6620	6620	6620	6620	2
480	20240709	121700	532658480	6600	6590	6600	6590	110
481	20240709	121600	531932490	6600	6600	6600	6600	15
482	20240709	121500	531833490	6600	6600	6600	6600	335
483	20240709	121400	529622490	6600	6600	6600	6600	566
484	20240709	121300	525886890	6600	6600	6600	6600	50
485	20240709	121200	525556890	6600	6600	6600	6600	2
486	20240709	121100	525543690	6600	6600	6600	6600	100
487	20240709	121000	524883690	6590	6590	6590	6590	943
488	20240709	120900	518669320	6590	6590	6590	6590	0
489	20240709	120800	518669320	6590	6590	6590	6590	0
490	20240709	120700	518669320	6590	6590	6590	6590	0
491	20240709	120600	518669320	6590	6590	6590	6590	0
492	20240709	120500	518669320	6590	6580	6590	6580	161
493	20240709	120400	517609920	6600	6600	6600	6600	0
494	20240709	120300	517609920	6600	6600	6600	6600	23
495	20240709	120200	517458120	6600	6600	6600	6600	50
496	20240709	120100	517128120	6580	6580	6580	6580	149
497	20240709	120000	516147700	6590	6590	6590	6590	102
498	20240709	115900	515475520	6590	6590	6590	6590	0
499	20240709	115800	515475520	6590	6590	6590	6590	0
500	20240709	115700	515475520	6590	6580	6590	6580	9
501	20240709	115600	515416220	6600	6590	6600	6590	11
502	20240709	115500	515343720	6590	6600	6600	6590	48
503	20240709	115400	515027030	6600	6590	6600	6590	3
504	20240709	115300	515007240	6590	6590	6590	6590	0
505	20240709	115200	515007240	6590	6590	6590	6590	0
506	20240709	115100	515007240	6590	6590	6590	6590	0
507	20240709	115000	515007240	6590	6590	6590	6590	0
508	20240709	114900	515007240	6590	6590	6590	6590	38
509	20240709	114800	514756820	6590	6590	6590	6590	0
510	20240709	114700	514756820	6590	6590	6590	6590	0
511	20240709	114600	514756820	6590	6600	6600	6590	17
512	20240709	114500	514644720	6600	6590	6600	6590	451
513	20240709	114400	511671820	6590	6580	6590	6580	7
514	20240709	114300	511625740	6580	6580	6580	6580	16
515	20240709	114200	511520460	6590	6590	6590	6590	105
516	20240709	114100	510828510	6590	6590	6590	6590	0
517	20240709	114000	510828510	6590	6590	6590	6590	53
518	20240709	113900	510479240	6590	6570	6590	6570	450
519	20240709	113800	507522480	6570	6570	6570	6570	200
520	20240709	113700	506208480	6590	6590	6590	6590	0
521	20240709	113600	506208480	6590	6590	6590	6590	0
522	20240709	113500	506208480	6590	6590	6590	6590	0
523	20240709	113400	506208480	6590	6580	6590	6580	435
524	20240709	113300	503346170	6570	6570	6570	6570	228
525	20240709	113200	501848210	6570	6570	6570	6570	1267
526	20240709	113100	493524020	6580	6580	6580	6580	6
527	20240709	113000	493484540	6580	6570	6580	6570	60
528	20240709	112900	493090240	6570	6570	6570	6570	695
529	20240709	112800	488524090	6580	6600	6600	6580	236
530	20240709	112700	486969190	6590	6590	6590	6590	0
531	20240709	112600	486969190	6590	6620	6620	6590	46
532	20240709	112500	486664700	6570	6570	6620	6570	717
533	20240709	112400	481953950	6580	6580	6580	6580	87
534	20240709	112300	481381490	6590	6590	6590	6590	50
535	20240709	112200	481051990	6570	6570	6570	6570	0
536	20240709	112100	481051990	6570	6580	6580	6570	300
537	20240709	112000	479080960	6580	6580	6580	6580	100
538	20240709	111900	478422960	6580	6580	6580	6580	954
539	20240709	111800	472145640	6580	6580	6580	6580	1
540	20240709	111700	472139060	6580	6580	6580	6580	30
541	20240709	111600	471941660	6580	6580	6580	6580	1
542	20240709	111500	471935080	6580	6580	6580	6580	97
543	20240709	111400	471296820	6590	6590	6590	6590	1
544	20240709	111300	471290230	6580	6580	6580	6580	1058
545	20240709	111200	464328590	6600	6600	6600	6600	0
546	20240709	111100	464328590	6600	6590	6600	6580	501
547	20240709	111000	461030990	6610	6600	6610	6600	10
548	20240709	110900	460964900	6610	6610	6610	6610	20
549	20240709	110800	460832700	6610	6590	6610	6580	51
550	20240709	110700	460497030	6580	6580	6580	6580	0
551	20240709	110600	460497030	6580	6580	6580	6580	2
552	20240709	110500	460483870	6580	6590	6590	6580	1890
553	20240709	110400	448030660	6600	6600	6600	6600	1
554	20240709	110300	448024060	6600	6600	6600	6600	0
555	20240709	110200	448024060	6600	6600	6600	6600	250
556	20240709	110100	446374060	6600	6590	6600	6590	101
557	20240709	110000	445707470	6620	6620	6620	6620	0
558	20240709	105900	445707470	6620	6590	6620	6580	101
559	20240709	105800	445040880	6580	6600	6600	6580	1803
560	20240709	105700	433159790	6590	6600	6600	6590	16
561	20240709	105600	433054340	6590	6590	6590	6590	0
562	20240709	105500	433054340	6590	6600	6600	6590	642
563	20240709	105400	428823320	6610	6610	6610	6610	0
564	20240709	105300	428823320	6610	6610	6610	6610	4
565	20240709	105200	428796880	6610	6600	6610	6600	707
566	20240709	105100	424130390	6600	6600	6600	6600	35
567	20240709	105000	423899390	6610	6610	6610	6610	161
568	20240709	104900	422835180	6610	6600	6610	6600	27
569	20240709	104800	422656970	6600	6600	6600	6600	0
570	20240709	104700	422656970	6600	6600	6600	6600	353
571	20240709	104600	420327170	6600	6610	6610	6600	71
572	20240709	104500	419858440	6600	6600	6600	6600	1413
573	20240709	104400	410532640	6610	6610	6620	6600	1220
574	20240709	104300	402471580	6640	6640	6640	6620	125
575	20240709	104200	401642480	6650	6650	6650	6650	0
576	20240709	104100	401642480	6650	6640	6650	6640	3
577	20240709	104000	401622550	6650	6650	6650	6650	6
578	20240709	103900	401582650	6660	6630	6660	6610	2351
579	20240709	103800	386019360	6630	6630	6630	6630	200
580	20240709	103700	384693360	6680	6680	6680	6680	0
581	20240709	103600	384693360	6680	6680	6680	6680	10
582	20240709	103500	384626560	6680	6680	6680	6680	0
583	20240709	103400	384626560	6680	6640	6680	6640	363
584	20240709	103300	382216200	6640	6640	6640	6640	138
585	20240709	103200	381299880	6640	6640	6640	6630	277
586	20240709	103100	379462880	6640	6640	6640	6640	432
587	20240709	103000	376594400	6640	6640	6640	6630	230
588	20240709	102900	375067210	6640	6640	6640	6640	0
589	20240709	102800	375067210	6640	6640	6640	6640	150
590	20240709	102700	374071210	6640	6640	6640	6640	190
591	20240709	102600	372809610	6640	6650	6650	6640	1773
592	20240709	102500	361026710	6680	6680	6680	6680	0
593	20240709	102400	361026710	6680	6660	6680	6650	68
594	20240709	102300	360574460	6690	6690	6690	6690	0
595	20240709	102200	360574460	6690	6690	6690	6690	0
596	20240709	102100	360574460	6690	6650	6690	6650	404
597	20240709	102000	357881720	6650	6660	6660	6650	75
598	20240709	101900	357382230	6650	6650	6650	6650	3
599	20240709	101800	357362280	6670	6670	6670	6670	0
600	20240709	101700	357362280	6670	6690	6690	6670	2
601	20240709	101600	357348920	6700	6650	6700	6640	988
602	20240709	101500	350755350	6650	6640	6650	6640	1314
603	20240709	101400	342030200	6650	6650	6650	6650	200
604	20240709	101300	340700200	6650	6650	6650	6650	95
605	20240709	101200	340068450	6650	6650	6650	6650	132
606	20240709	101100	339190650	6660	6660	6660	6660	1
607	20240709	101000	339183990	6650	6650	6660	6650	867
608	20240709	100900	333418070	6660	6660	6660	6660	300
609	20240709	100800	331420070	6660	6660	6660	6650	1187
610	20240709	100700	323516920	6660	6670	6670	6660	335
611	20240709	100600	321285800	6680	6670	6680	6670	1338
612	20240709	100500	312361330	6670	6670	6680	6670	160
613	20240709	100400	311294120	6680	6680	6680	6680	632
614	20240709	100300	307072360	6680	6680	6680	6680	120
615	20240709	100200	306270760	6690	6690	6690	6690	0
616	20240709	100100	306270760	6690	6680	6690	6680	43
617	20240709	100000	305983410	6700	6700	6700	6700	0
618	20240709	095900	305983410	6700	6700	6700	6690	18
619	20240709	095800	305862880	6700	6700	6700	6690	17
620	20240709	095700	305749030	6700	6700	6700	6700	10
621	20240709	095600	305682030	6700	6700	6700	6700	1
622	20240709	095500	305675330	6700	6700	6700	6700	0
623	20240709	095400	305675330	6700	6700	6700	6700	30
624	20240709	095300	305474330	6700	6700	6700	6700	252
625	20240709	095200	303785930	6700	6700	6710	6700	12
626	20240709	095100	303705430	6700	6700	6710	6700	692
627	20240709	095000	299069010	6700	6710	6710	6700	15
628	20240709	094900	298968460	6710	6710	6710	6710	5
629	20240709	094800	298934910	6710	6710	6710	6710	50
630	20240709	094700	298599410	6710	6700	6710	6700	4130
631	20240709	094600	270924380	6700	6680	6700	6680	2456
632	20240709	094500	254498220	6690	6690	6690	6680	145
633	20240709	094400	253528180	6680	6680	6680	6680	338
634	20240709	094300	251270340	6690	6690	6690	6690	21
635	20240709	094200	251129850	6680	6680	6680	6680	29
636	20240709	094100	250936130	6680	6680	6680	6680	0
637	20240709	094000	250936130	6680	6680	6680	6680	53
638	20240709	093900	250582090	6680	6670	6680	6670	47
639	20240709	093800	250268140	6670	6680	6680	6670	1103
640	20240709	093700	242908200	6680	6680	6680	6680	101
641	20240709	093600	242233520	6670	6670	6670	6670	117
642	20240709	093500	241453130	6660	6660	6660	6660	148
643	20240709	093400	240467450	6670	6660	6670	6660	501
644	20240709	093300	237130780	6660	6660	6660	6660	126
645	20240709	093200	236291620	6670	6670	6680	6670	422
646	20240709	093100	233476870	6670	6680	6680	6670	310
647	20240709	093000	231408590	6690	6680	6690	6670	1681
648	20240709	092900	220185890	6690	6690	6690	6690	224
649	20240709	092800	218687330	6680	6680	6680	6680	0
650	20240709	092700	218687330	6680	6690	6690	6680	958
651	20240709	092600	212283340	6690	6690	6690	6690	776
652	20240709	092500	207091900	6690	6700	6700	6690	552
653	20240709	092400	203398970	6700	6700	6700	6700	1
654	20240709	092300	203392270	6700	6710	6710	6700	201
655	20240709	092200	202044380	6710	6710	6710	6710	282
656	20240709	092100	200152160	6700	6670	6700	6670	701
657	20240709	092000	195460330	6680	6680	6680	6680	536
658	20240709	091900	191879850	6700	6700	6700	6700	11
659	20240709	091800	191806150	6680	6670	6690	6670	1116
660	20240709	091700	184356420	6670	6670	6690	6670	4687
661	20240709	091600	153087150	6710	6680	6710	6680	1387
662	20240709	091500	143813090	6680	6690	6690	6680	86
663	20240709	091400	143237770	6690	6690	6690	6690	50
664	20240709	091300	142903270	6680	6690	6690	6680	493
665	20240709	091200	139609030	6690	6690	6690	6690	10
666	20240709	091100	139542130	6680	6680	6690	6680	214
667	20240709	091000	138112540	6680	6690	6700	6680	1846
668	20240709	090900	125776380	6690	6680	6710	6680	279
669	20240709	090800	123906020	6680	6680	6710	6680	437
670	20240709	090700	120977860	6680	6700	6700	6680	1050
671	20240709	090600	113962060	6700	6680	6700	6670	1283
672	20240709	090500	105392730	6700	6680	6700	6680	228
673	20240709	090400	103869290	6680	6690	6690	6680	438
674	20240709	090300	100942550	6710	6700	6710	6680	647
675	20240709	090200	96617740	6690	6690	6690	6690	1125
676	20240709	090100	89091490	6690	6720	6720	6670	2700
677	20240709	090000	71031810	6690	6680	6730	6680	10632