KissMeData/123690/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202500	920351170	8650	8650	8650	8650	3794
3	20240709	202400	920351170	8650	8650	8650	8650	0
4	20240709	202300	920351170	8650	8650	8650	8650	0
5	20240709	202200	920351170	8650	8650	8650	8650	0
6	20240709	202100	920351170	8650	8650	8650	8650	0
7	20240709	202000	920351170	8650	8650	8650	8650	0
8	20240709	201900	920351170	8650	8650	8650	8650	0
9	20240709	201800	920351170	8650	8650	8650	8650	0
10	20240709	201700	920351170	8650	8650	8650	8650	0
11	20240709	201600	920351170	8650	8650	8650	8650	0
12	20240709	201500	920351170	8650	8650	8650	8650	0
13	20240709	201400	920351170	8650	8650	8650	8650	0
14	20240709	201300	920351170	8650	8650	8650	8650	0
15	20240709	201200	920351170	8650	8650	8650	8650	0
16	20240709	201100	920351170	8650	8650	8650	8650	0
17	20240709	201000	920351170	8650	8650	8650	8650	0
18	20240709	200900	920351170	8650	8650	8650	8650	0
19	20240709	200800	920351170	8650	8650	8650	8650	0
20	20240709	200700	920351170	8650	8650	8650	8650	0
21	20240709	200600	920351170	8650	8650	8650	8650	0
22	20240709	200500	920351170	8650	8650	8650	8650	0
23	20240709	200400	920351170	8650	8650	8650	8650	0
24	20240709	200300	920351170	8650	8650	8650	8650	0
25	20240709	200200	920351170	8650	8650	8650	8650	0
26	20240709	200100	920351170	8650	8650	8650	8650	0
27	20240709	200000	920351170	8650	8650	8650	8650	0
28	20240709	195900	920351170	8650	8650	8650	8650	0
29	20240709	195800	920351170	8650	8650	8650	8650	0
30	20240709	195700	920351170	8650	8650	8650	8650	0
31	20240709	195600	920351170	8650	8650	8650	8650	0
32	20240709	195500	920351170	8650	8650	8650	8650	3794
33	20240709	195400	920351170	8650	8650	8650	8650	0
34	20240709	195300	920351170	8650	8650	8650	8650	0
35	20240709	195200	920351170	8650	8650	8650	8650	0
36	20240709	195100	920351170	8650	8650	8650	8650	0
37	20240709	195000	920351170	8650	8650	8650	8650	0
38	20240709	194900	920351170	8650	8650	8650	8650	0
39	20240709	194800	920351170	8650	8650	8650	8650	0
40	20240709	194700	920351170	8650	8650	8650	8650	0
41	20240709	194600	920351170	8650	8650	8650	8650	0
42	20240709	194500	920351170	8650	8650	8650	8650	0
43	20240709	194400	920351170	8650	8650	8650	8650	0
44	20240709	194300	920351170	8650	8650	8650	8650	0
45	20240709	194200	920351170	8650	8650	8650	8650	0
46	20240709	194100	920351170	8650	8650	8650	8650	0
47	20240709	194000	920351170	8650	8650	8650	8650	0
48	20240709	193900	920351170	8650	8650	8650	8650	0
49	20240709	193800	920351170	8650	8650	8650	8650	0
50	20240709	193700	920351170	8650	8650	8650	8650	0
51	20240709	193600	920351170	8650	8650	8650	8650	0
52	20240709	193500	920351170	8650	8650	8650	8650	0
53	20240709	193400	920351170	8650	8650	8650	8650	0
54	20240709	193300	920351170	8650	8650	8650	8650	0
55	20240709	193200	920351170	8650	8650	8650	8650	0
56	20240709	193100	920351170	8650	8650	8650	8650	0
57	20240709	193000	920351170	8650	8650	8650	8650	0
58	20240709	192900	920351170	8650	8650	8650	8650	0
59	20240709	192800	920351170	8650	8650	8650	8650	0
60	20240709	192700	920351170	8650	8650	8650	8650	0
61	20240709	192600	920351170	8650	8650	8650	8650	0
62	20240709	192500	920351170	8650	8650	8650	8650	3794
63	20240709	192400	920351170	8650	8650	8650	8650	0
64	20240709	192300	920351170	8650	8650	8650	8650	0
65	20240709	192200	920351170	8650	8650	8650	8650	0
66	20240709	192100	920351170	8650	8650	8650	8650	0
67	20240709	192000	920351170	8650	8650	8650	8650	0
68	20240709	191900	920351170	8650	8650	8650	8650	0
69	20240709	191800	920351170	8650	8650	8650	8650	0
70	20240709	191700	920351170	8650	8650	8650	8650	0
71	20240709	191600	920351170	8650	8650	8650	8650	0
72	20240709	191500	920351170	8650	8650	8650	8650	0
73	20240709	191400	920351170	8650	8650	8650	8650	0
74	20240709	191300	920351170	8650	8650	8650	8650	0
75	20240709	191200	920351170	8650	8650	8650	8650	0
76	20240709	191100	920351170	8650	8650	8650	8650	0
77	20240709	191000	920351170	8650	8650	8650	8650	0
78	20240709	190900	920351170	8650	8650	8650	8650	0
79	20240709	190800	920351170	8650	8650	8650	8650	0
80	20240709	190700	920351170	8650	8650	8650	8650	0
81	20240709	190600	920351170	8650	8650	8650	8650	0
82	20240709	190500	920351170	8650	8650	8650	8650	0
83	20240709	190400	920351170	8650	8650	8650	8650	0
84	20240709	190300	920351170	8650	8650	8650	8650	0
85	20240709	190200	920351170	8650	8650	8650	8650	0
86	20240709	190100	920351170	8650	8650	8650	8650	0
87	20240709	190000	920351170	8650	8650	8650	8650	0
88	20240709	185900	920351170	8650	8650	8650	8650	0
89	20240709	185800	920351170	8650	8650	8650	8650	0
90	20240709	185700	920351170	8650	8650	8650	8650	0
91	20240709	185600	920351170	8650	8650	8650	8650	0
92	20240709	185500	920351170	8650	8650	8650	8650	3794
93	20240709	185400	920351170	8650	8650	8650	8650	0
94	20240709	185300	920351170	8650	8650	8650	8650	0
95	20240709	185200	920351170	8650	8650	8650	8650	0
96	20240709	185100	920351170	8650	8650	8650	8650	0
97	20240709	185000	920351170	8650	8650	8650	8650	0
98	20240709	184900	920351170	8650	8650	8650	8650	0
99	20240709	184800	920351170	8650	8650	8650	8650	0
100	20240709	184700	920351170	8650	8650	8650	8650	0
101	20240709	184600	920351170	8650	8650	8650	8650	0
102	20240709	184500	920351170	8650	8650	8650	8650	0
103	20240709	184400	920351170	8650	8650	8650	8650	0
104	20240709	184300	920351170	8650	8650	8650	8650	0
105	20240709	184200	920351170	8650	8650	8650	8650	0
106	20240709	184100	920351170	8650	8650	8650	8650	0
107	20240709	184000	920351170	8650	8650	8650	8650	0
108	20240709	183900	920351170	8650	8650	8650	8650	0
109	20240709	183800	920351170	8650	8650	8650	8650	0
110	20240709	183700	920351170	8650	8650	8650	8650	0
111	20240709	183600	920351170	8650	8650	8650	8650	0
112	20240709	183500	920351170	8650	8650	8650	8650	0
113	20240709	183400	920351170	8650	8650	8650	8650	0
114	20240709	183300	920351170	8650	8650	8650	8650	0
115	20240709	183200	920351170	8650	8650	8650	8650	0
116	20240709	183100	920351170	8650	8650	8650	8650	0
117	20240709	183000	920351170	8650	8650	8650	8650	0
118	20240709	182900	920351170	8650	8650	8650	8650	0
119	20240709	182800	920351170	8650	8650	8650	8650	0
120	20240709	182700	920351170	8650	8650	8650	8650	0
121	20240709	182600	920351170	8650	8650	8650	8650	0
122	20240709	182500	920351170	8650	8650	8650	8650	3794
123	20240709	182400	920351170	8650	8650	8650	8650	0
124	20240709	182300	920351170	8650	8650	8650	8650	0
125	20240709	182200	920351170	8650	8650	8650	8650	0
126	20240709	182100	920351170	8650	8650	8650	8650	0
127	20240709	182000	920351170	8650	8650	8650	8650	0
128	20240709	181900	920351170	8650	8650	8650	8650	0
129	20240709	181800	920351170	8650	8650	8650	8650	0
130	20240709	181700	920351170	8650	8650	8650	8650	0
131	20240709	181600	920351170	8650	8650	8650	8650	0
132	20240709	181500	920351170	8650	8650	8650	8650	0
133	20240709	181400	920351170	8650	8650	8650	8650	0
134	20240709	181300	920351170	8650	8650	8650	8650	0
135	20240709	181200	920351170	8650	8650	8650	8650	0
136	20240709	181100	920351170	8650	8650	8650	8650	0
137	20240709	181000	920351170	8650	8650	8650	8650	0
138	20240709	180900	920351170	8650	8650	8650	8650	0
139	20240709	180800	920351170	8650	8650	8650	8650	0
140	20240709	180700	920351170	8650	8650	8650	8650	0
141	20240709	180600	920351170	8650	8650	8650	8650	0
142	20240709	180500	920351170	8650	8650	8650	8650	0
143	20240709	180400	920351170	8650	8650	8650	8650	0
144	20240709	180300	920351170	8650	8650	8650	8650	0
145	20240709	180200	920351170	8650	8650	8650	8650	0
146	20240709	180100	920351170	8650	8650	8650	8650	0
147	20240709	180000	920351170	8650	8650	8650	8650	0
148	20240709	175900	920351170	8650	8650	8650	8650	0
149	20240709	175800	920351170	8650	8650	8650	8650	0
150	20240709	175700	920351170	8650	8650	8650	8650	0
151	20240709	175600	920351170	8650	8650	8650	8650	0
152	20240709	175500	920351170	8650	8650	8650	8650	3794
153	20240709	175400	920351170	8650	8650	8650	8650	0
154	20240709	175300	920351170	8650	8650	8650	8650	0
155	20240709	175200	920351170	8650	8650	8650	8650	0
156	20240709	175100	920351170	8650	8650	8650	8650	0
157	20240709	175000	920351170	8650	8650	8650	8650	0
158	20240709	174900	920351170	8650	8650	8650	8650	0
159	20240709	174800	920351170	8650	8650	8650	8650	0
160	20240709	174700	920351170	8650	8650	8650	8650	0
161	20240709	174600	920351170	8650	8650	8650	8650	0
162	20240709	174500	920351170	8650	8650	8650	8650	0
163	20240709	174400	920351170	8650	8650	8650	8650	0
164	20240709	174300	920351170	8650	8650	8650	8650	0
165	20240709	174200	920351170	8650	8650	8650	8650	0
166	20240709	174100	920351170	8650	8650	8650	8650	0
167	20240709	174000	920351170	8650	8650	8650	8650	0
168	20240709	173900	920351170	8650	8650	8650	8650	0
169	20240709	173800	920351170	8650	8650	8650	8650	0
170	20240709	173700	920351170	8650	8650	8650	8650	0
171	20240709	173600	920351170	8650	8650	8650	8650	0
172	20240709	173500	920351170	8650	8650	8650	8650	0
173	20240709	173400	920351170	8650	8650	8650	8650	0
174	20240709	173300	920351170	8650	8650	8650	8650	0
175	20240709	173200	920351170	8650	8650	8650	8650	0
176	20240709	173100	920351170	8650	8650	8650	8650	0
177	20240709	173000	920351170	8650	8650	8650	8650	0
178	20240709	172900	920351170	8650	8650	8650	8650	0
179	20240709	172800	920351170	8650	8650	8650	8650	0
180	20240709	172700	920351170	8650	8650	8650	8650	0
181	20240709	172600	920351170	8650	8650	8650	8650	0
182	20240709	172500	920351170	8650	8650	8650	8650	3794
183	20240709	172400	920351170	8650	8650	8650	8650	0
184	20240709	172300	920351170	8650	8650	8650	8650	0
185	20240709	172200	920351170	8650	8650	8650	8650	0
186	20240709	172100	920351170	8650	8650	8650	8650	0
187	20240709	172000	920351170	8650	8650	8650	8650	0
188	20240709	171900	920351170	8650	8650	8650	8650	0
189	20240709	171800	920351170	8650	8650	8650	8650	0
190	20240709	171700	920351170	8650	8650	8650	8650	0
191	20240709	171600	920351170	8650	8650	8650	8650	0
192	20240709	171500	920351170	8650	8650	8650	8650	0
193	20240709	171400	920351170	8650	8650	8650	8650	0
194	20240709	171300	920351170	8650	8650	8650	8650	0
195	20240709	171200	920351170	8650	8650	8650	8650	0
196	20240709	171100	920351170	8650	8650	8650	8650	0
197	20240709	171000	920351170	8650	8650	8650	8650	0
198	20240709	170900	920351170	8650	8650	8650	8650	0
199	20240709	170800	920351170	8650	8650	8650	8650	0
200	20240709	170700	920351170	8650	8650	8650	8650	0
201	20240709	170600	920351170	8650	8650	8650	8650	0
202	20240709	170500	920351170	8650	8650	8650	8650	0
203	20240709	170400	920351170	8650	8650	8650	8650	0
204	20240709	170300	920351170	8650	8650	8650	8650	0
205	20240709	170200	920351170	8650	8650	8650	8650	0
206	20240709	170100	920351170	8650	8650	8650	8650	0
207	20240709	170000	920351170	8650	8650	8650	8650	0
208	20240709	165900	920351170	8650	8650	8650	8650	0
209	20240709	165800	920351170	8650	8650	8650	8650	0
210	20240709	165700	920351170	8650	8650	8650	8650	0
211	20240709	165600	920351170	8650	8650	8650	8650	0
212	20240709	165500	920351170	8650	8650	8650	8650	3794
213	20240709	165400	920351170	8650	8650	8650	8650	0
214	20240709	165300	920351170	8650	8650	8650	8650	0
215	20240709	165200	920351170	8650	8650	8650	8650	0
216	20240709	165100	920351170	8650	8650	8650	8650	0
217	20240709	165000	920351170	8650	8650	8650	8650	0
218	20240709	164900	920351170	8650	8650	8650	8650	0
219	20240709	164800	920351170	8650	8650	8650	8650	0
220	20240709	164700	920351170	8650	8650	8650	8650	0
221	20240709	164600	920351170	8650	8650	8650	8650	0
222	20240709	164500	920351170	8650	8650	8650	8650	0
223	20240709	164400	920351170	8650	8650	8650	8650	0
224	20240709	164300	920351170	8650	8650	8650	8650	0
225	20240709	164200	920351170	8650	8650	8650	8650	0
226	20240709	164100	920351170	8650	8650	8650	8650	0
227	20240709	164000	920351170	8650	8650	8650	8650	0
228	20240709	163900	920351170	8650	8650	8650	8650	0
229	20240709	163800	920351170	8650	8650	8650	8650	0
230	20240709	163700	920351170	8650	8650	8650	8650	0
231	20240709	163600	920351170	8650	8650	8650	8650	0
232	20240709	163500	920351170	8650	8650	8650	8650	0
233	20240709	163400	920351170	8650	8650	8650	8650	0
234	20240709	163300	920351170	8650	8650	8650	8650	0
235	20240709	163200	920351170	8650	8650	8650	8650	0
236	20240709	163100	920351170	8650	8650	8650	8650	0
237	20240709	163000	920351170	8650	8650	8650	8650	0
238	20240709	162900	920351170	8650	8650	8650	8650	0
239	20240709	162800	920351170	8650	8650	8650	8650	0
240	20240709	162700	920351170	8650	8650	8650	8650	0
241	20240709	162600	920351170	8650	8650	8650	8650	0
242	20240709	162500	920351170	8650	8650	8650	8650	3794
243	20240709	162400	920351170	8650	8650	8650	8650	0
244	20240709	162300	920351170	8650	8650	8650	8650	0
245	20240709	162200	920351170	8650	8650	8650	8650	0
246	20240709	162100	920351170	8650	8650	8650	8650	0
247	20240709	162000	920351170	8650	8650	8650	8650	0
248	20240709	161900	920351170	8650	8650	8650	8650	0
249	20240709	161800	920351170	8650	8650	8650	8650	0
250	20240709	161700	920351170	8650	8650	8650	8650	0
251	20240709	161600	920351170	8650	8650	8650	8650	0
252	20240709	161500	920351170	8650	8650	8650	8650	0
253	20240709	161400	920351170	8650	8650	8650	8650	0
254	20240709	161300	920351170	8650	8650	8650	8650	0
255	20240709	161200	920351170	8650	8650	8650	8650	0
256	20240709	161100	920351170	8650	8650	8650	8650	0
257	20240709	161000	920351170	8650	8650	8650	8650	0
258	20240709	160900	920351170	8650	8650	8650	8650	0
259	20240709	160800	920351170	8650	8650	8650	8650	0
260	20240709	160700	920351170	8650	8650	8650	8650	0
261	20240709	160600	920351170	8650	8650	8650	8650	0
262	20240709	160500	920351170	8650	8650	8650	8650	0
263	20240709	160400	920351170	8650	8650	8650	8650	0
264	20240709	160300	920351170	8650	8650	8650	8650	0
265	20240709	160200	920351170	8650	8650	8650	8650	0
266	20240709	160100	920351170	8650	8650	8650	8650	0
267	20240709	160000	920351170	8650	8650	8650	8650	0
268	20240709	155900	920351170	8650	8650	8650	8650	0
269	20240709	155800	920351170	8650	8650	8650	8650	0
270	20240709	155700	920351170	8650	8650	8650	8650	0
271	20240709	155600	920351170	8650	8650	8650	8650	0
272	20240709	155500	920351170	8650	8650	8650	8650	3794
273	20240709	155400	920351170	8650	8650	8650	8650	0
274	20240709	155300	920351170	8650	8650	8650	8650	0
275	20240709	155200	920351170	8650	8650	8650	8650	0
276	20240709	155100	920351170	8650	8650	8650	8650	0
277	20240709	155000	920351170	8650	8650	8650	8650	0
278	20240709	154900	920351170	8650	8650	8650	8650	0
279	20240709	154800	920351170	8650	8650	8650	8650	0
280	20240709	154700	920351170	8650	8650	8650	8650	0
281	20240709	154600	920351170	8650	8650	8650	8650	0
282	20240709	154500	920351170	8650	8650	8650	8650	0
283	20240709	154400	920351170	8650	8650	8650	8650	0
284	20240709	154300	920351170	8650	8650	8650	8650	0
285	20240709	154200	920351170	8650	8650	8650	8650	0
286	20240709	154100	920351170	8650	8650	8650	8650	0
287	20240709	154000	920351170	8650	8650	8650	8650	0
288	20240709	153900	920351170	8650	8650	8650	8650	0
289	20240709	153800	920351170	8650	8650	8650	8650	0
290	20240709	153700	920351170	8650	8650	8650	8650	0
291	20240709	153600	920351170	8650	8650	8650	8650	0
292	20240709	153500	920351170	8650	8650	8650	8650	0
293	20240709	153400	920351170	8650	8650	8650	8650	0
294	20240709	153300	920351170	8650	8650	8650	8650	0
295	20240709	153200	920351170	8650	8650	8650	8650	0
296	20240709	153100	920351170	8650	8650	8650	8650	0
297	20240709	153000	920351170	8650	8650	8650	8650	3794
298	20240709	152900	887533070	8630	8630	8630	8630	0
299	20240709	152800	887533070	8630	8630	8630	8630	0
300	20240709	152700	887533070	8630	8630	8630	8630	0
301	20240709	152600	887533070	8630	8630	8630	8630	0
302	20240709	152500	887533070	8630	8630	8630	8630	0
303	20240709	152400	887533070	8630	8630	8630	8630	0
304	20240709	152300	887533070	8630	8630	8630	8630	0
305	20240709	152200	887533070	8630	8630	8630	8630	0
306	20240709	152100	887533070	8630	8630	8630	8630	0
307	20240709	152000	887533070	8630	8630	8630	8630	0
308	20240709	151900	887533070	8630	8630	8630	8630	300
309	20240709	151800	884944070	8660	8650	8660	8650	115
310	20240709	151700	883949280	8640	8640	8640	8640	201
311	20240709	151600	882212640	8640	8640	8640	8640	1
312	20240709	151500	882204000	8630	8630	8630	8630	20
313	20240709	151400	882031400	8650	8650	8650	8650	103
314	20240709	151300	881140450	8650	8650	8650	8640	1342
315	20240709	151200	869540560	8660	8660	8660	8660	5
316	20240709	151100	869497260	8660	8640	8660	8640	167
317	20240709	151000	868054350	8660	8640	8660	8640	330
318	20240709	150900	865201150	8660	8660	8660	8660	0
319	20240709	150800	865201150	8660	8640	8660	8640	919
320	20240709	150700	857260930	8650	8650	8650	8650	160
321	20240709	150600	855876930	8650	8650	8650	8650	125
322	20240709	150500	854795680	8650	8650	8660	8650	176
323	20240709	150400	853273270	8650	8650	8650	8650	92
324	20240709	150300	852477470	8650	8650	8650	8650	4
325	20240709	150200	852442870	8640	8640	8640	8640	2013
326	20240709	150100	835050550	8640	8630	8640	8630	190
327	20240709	150000	833410750	8640	8640	8640	8640	10
328	20240709	145900	833324350	8640	8640	8640	8640	0
329	20240709	145800	833324350	8640	8640	8640	8640	6
330	20240709	145700	833272510	8640	8640	8640	8640	6
331	20240709	145600	833220670	8630	8630	8630	8630	60
332	20240709	145500	832702870	8630	8630	8630	8630	0
333	20240709	145400	832702870	8630	8640	8640	8630	207
334	20240709	145300	830915870	8630	8620	8630	8620	140
335	20240709	145200	829708070	8620	8620	8620	8620	102
336	20240709	145100	828828830	8630	8630	8630	8630	10
337	20240709	145000	828742530	8620	8620	8620	8620	30
338	20240709	144900	828483930	8620	8620	8620	8620	2
339	20240709	144800	828466690	8630	8620	8630	8620	5
340	20240709	144700	828423580	8630	8630	8630	8630	0
341	20240709	144600	828423580	8630	8630	8630	8630	0
342	20240709	144500	828423580	8630	8630	8630	8630	0
343	20240709	144400	828423580	8630	8630	8630	8630	10
344	20240709	144300	828337280	8630	8630	8630	8630	244
345	20240709	144200	826231560	8630	8620	8630	8620	34
346	20240709	144100	825938470	8620	8620	8620	8620	25
347	20240709	144000	825722970	8630	8610	8630	8610	974
348	20240709	143900	817327540	8620	8610	8620	8610	4
349	20240709	143800	817293090	8620	8620	8620	8620	5
350	20240709	143700	817249990	8620	8620	8620	8620	10
351	20240709	143600	817163790	8630	8630	8630	8630	201
352	20240709	143500	815429160	8610	8610	8610	8610	0
353	20240709	143400	815429160	8610	8610	8610	8610	946
354	20240709	143300	807284100	8610	8610	8610	8610	107
355	20240709	143200	806362830	8610	8610	8610	8610	200
356	20240709	143100	804640830	8610	8610	8610	8610	84
357	20240709	143000	803917590	8610	8610	8610	8610	58
358	20240709	142900	803418210	8610	8630	8630	8610	150
359	20240709	142800	802125710	8610	8610	8610	8610	332
360	20240709	142700	799267190	8610	8610	8610	8610	2
361	20240709	142600	799249970	8610	8610	8610	8610	0
362	20240709	142500	799249970	8610	8620	8620	8610	44
363	20240709	142400	798871100	8630	8630	8630	8630	114
364	20240709	142300	797887280	8630	8630	8630	8630	50
365	20240709	142200	797455780	8630	8630	8630	8630	0
366	20240709	142100	797455780	8630	8630	8630	8630	0
367	20240709	142000	797455780	8630	8630	8630	8630	10
368	20240709	141900	797369480	8630	8630	8630	8630	1
369	20240709	141800	797360850	8630	8630	8630	8630	101
370	20240709	141700	796489220	8610	8610	8610	8610	21
371	20240709	141600	796308410	8600	8600	8600	8600	2
372	20240709	141500	796291210	8610	8610	8610	8610	21
373	20240709	141400	796110400	8600	8600	8600	8600	0
374	20240709	141300	796110400	8600	8600	8600	8600	0
375	20240709	141200	796110400	8600	8600	8600	8600	0
376	20240709	141100	796110400	8600	8600	8600	8600	1001
377	20240709	141000	787501800	8630	8620	8630	8620	6
378	20240709	140900	787450070	8600	8600	8600	8600	0
379	20240709	140800	787450070	8600	8600	8600	8600	679
380	20240709	140700	781610670	8600	8600	8600	8600	10
381	20240709	140600	781524670	8590	8600	8600	8590	51
382	20240709	140500	781086570	8590	8590	8590	8590	0
383	20240709	140400	781086570	8590	8590	8590	8590	1
384	20240709	140300	781077980	8590	8590	8590	8590	0
385	20240709	140200	781077980	8590	8590	8590	8590	5
386	20240709	140100	781035030	8600	8600	8600	8600	644
387	20240709	140000	775496630	8600	8600	8600	8600	29
388	20240709	135900	775247230	8600	8600	8600	8600	0
389	20240709	135800	775247230	8600	8600	8600	8600	0
390	20240709	135700	775247230	8600	8600	8600	8600	0
391	20240709	135600	775247230	8600	8600	8600	8600	0
392	20240709	135500	775247230	8600	8600	8600	8600	0
393	20240709	135400	775247230	8600	8600	8600	8600	0
394	20240709	135300	775247230	8600	8600	8600	8600	19
395	20240709	135200	775083830	8600	8600	8600	8600	0
396	20240709	135100	775083830	8600	8600	8600	8600	0
397	20240709	135000	775083830	8600	8600	8600	8600	160
398	20240709	134900	773707830	8620	8620	8620	8620	50
399	20240709	134800	773276830	8620	8620	8620	8620	22
400	20240709	134700	773087190	8630	8630	8630	8630	0
401	20240709	134600	773087190	8630	8630	8630	8630	0
402	20240709	134500	773087190	8630	8630	8630	8630	0
403	20240709	134400	773087190	8630	8630	8630	8630	101
404	20240709	134300	772215560	8630	8630	8630	8630	106
405	20240709	134200	771300780	8590	8590	8590	8590	1000
406	20240709	134100	762710780	8600	8610	8610	8600	1000
407	20240709	134000	754110600	8630	8630	8630	8630	96
408	20240709	133900	753282120	8630	8630	8630	8630	6
409	20240709	133800	753230340	8630	8630	8630	8630	1
410	20240709	133700	753221710	8600	8630	8630	8600	1623
411	20240709	133600	739263220	8600	8600	8600	8600	1
412	20240709	133500	739254620	8600	8610	8610	8600	2000
413	20240709	133400	722053510	8610	8610	8610	8610	1
414	20240709	133300	722044900	8630	8630	8630	8630	900
415	20240709	133200	714277900	8640	8640	8640	8640	0
416	20240709	133100	714277900	8640	8640	8640	8640	0
417	20240709	133000	714277900	8640	8640	8640	8640	0
418	20240709	132900	714277900	8640	8640	8640	8640	0
419	20240709	132800	714277900	8640	8640	8640	8640	0
420	20240709	132700	714277900	8640	8640	8640	8640	1
421	20240709	132600	714269260	8600	8600	8600	8600	300
422	20240709	132500	711689260	8640	8640	8640	8640	1
423	20240709	132400	711680620	8600	8600	8600	8600	219
424	20240709	132300	709797220	8600	8600	8600	8600	50
425	20240709	132200	709367220	8640	8640	8640	8640	1
426	20240709	132100	709358580	8600	8600	8600	8600	0
427	20240709	132000	709358580	8600	8630	8630	8600	150
428	20240709	131900	708067680	8630	8640	8640	8630	12
429	20240709	131800	707964010	8640	8640	8640	8640	10
430	20240709	131700	707877610	8640	8640	8640	8640	0
431	20240709	131600	707877610	8640	8640	8640	8640	188
432	20240709	131500	706253290	8640	8640	8640	8640	15
433	20240709	131400	706123690	8640	8650	8650	8640	4
434	20240709	131300	706089110	8650	8660	8660	8650	276
435	20240709	131200	703701080	8660	8660	8660	8660	1
436	20240709	131100	703692420	8650	8670	8670	8650	677
437	20240709	131000	697836310	8650	8660	8660	8650	1451
438	20240709	130900	685276650	8650	8650	8660	8650	356
439	20240709	130800	682197240	8640	8640	8640	8640	50
440	20240709	130700	681765240	8640	8630	8640	8630	463
441	20240709	130600	677767010	8610	8610	8610	8610	40
442	20240709	130500	677422610	8610	8610	8610	8610	0
443	20240709	130400	677422610	8610	8610	8610	8610	7
444	20240709	130300	677362340	8610	8610	8610	8610	98
445	20240709	130200	676518560	8590	8600	8600	8590	375
446	20240709	130100	673296810	8590	8590	8590	8590	0
447	20240709	130000	673296810	8590	8590	8590	8590	0
448	20240709	125900	673296810	8590	8590	8590	8590	90
449	20240709	125800	672523710	8580	8600	8600	8580	300
450	20240709	125700	669944530	8630	8630	8630	8630	2
451	20240709	125600	669927270	8630	8630	8630	8630	6
452	20240709	125500	669875490	8640	8630	8640	8630	220
453	20240709	125400	667976580	8620	8620	8620	8620	102
454	20240709	125300	667097340	8610	8600	8610	8600	342
455	20240709	125200	664154240	8600	8600	8600	8600	5
456	20240709	125100	664111240	8590	8590	8590	8590	142
457	20240709	125000	662891460	8590	8600	8600	8590	738
458	20240709	124900	656551940	8590	8590	8590	8590	12
459	20240709	124800	656448860	8600	8600	8600	8600	0
460	20240709	124700	656448860	8600	8600	8600	8600	37
461	20240709	124600	656130660	8600	8600	8600	8600	0
462	20240709	124500	656130660	8600	8600	8600	8600	0
463	20240709	124400	656130660	8600	8600	8600	8600	130
464	20240709	124300	655012660	8600	8600	8600	8600	0
465	20240709	124200	655012660	8600	8600	8600	8600	0
466	20240709	124100	655012660	8600	8600	8600	8600	0
467	20240709	124000	655012660	8600	8600	8600	8600	2
468	20240709	123900	654995460	8600	8600	8600	8600	0
469	20240709	123800	654995460	8600	8600	8600	8600	35
470	20240709	123700	654694460	8600	8600	8600	8600	104
471	20240709	123600	653800060	8600	8600	8600	8600	0
472	20240709	123500	653800060	8600	8600	8600	8600	0
473	20240709	123400	653800060	8600	8590	8600	8580	557
474	20240709	123300	649018100	8590	8590	8590	8590	20
475	20240709	123200	648846300	8590	8600	8600	8590	200
476	20240709	123100	647128270	8600	8600	8600	8600	96
477	20240709	123000	646302670	8610	8610	8610	8610	96
478	20240709	122900	645476110	8610	8600	8610	8600	213
479	20240709	122800	643644290	8600	8600	8600	8600	0
480	20240709	122700	643644290	8600	8600	8600	8600	0
481	20240709	122600	643644290	8600	8600	8600	8600	0
482	20240709	122500	643644290	8600	8600	8600	8590	5511
483	20240709	122400	596272090	8590	8590	8590	8590	24
484	20240709	122300	596065930	8590	8590	8590	8590	61
485	20240709	122200	595541940	8580	8580	8580	8580	0
486	20240709	122100	595541940	8580	8580	8580	8580	0
487	20240709	122000	595541940	8580	8580	8580	8580	15
488	20240709	121900	595413240	8590	8590	8590	8590	939
489	20240709	121800	587347230	8590	8590	8590	8590	51
490	20240709	121700	586909140	8600	8600	8600	8600	0
491	20240709	121600	586909140	8600	8600	8600	8600	0
492	20240709	121500	586909140	8600	8590	8600	8590	215
493	20240709	121400	585061140	8600	8590	8600	8590	11
494	20240709	121300	584966550	8590	8590	8590	8590	0
495	20240709	121200	584966550	8590	8600	8600	8590	113
496	20240709	121100	583994880	8590	8590	8590	8590	0
497	20240709	121000	583994880	8590	8600	8600	8590	8
498	20240709	120900	583926110	8600	8600	8600	8600	30
499	20240709	120800	583668110	8600	8600	8600	8600	100
500	20240709	120700	582808110	8600	8600	8600	8600	100
501	20240709	120600	581948110	8600	8600	8600	8600	0
502	20240709	120500	581948110	8600	8600	8600	8600	0
503	20240709	120400	581948110	8600	8590	8600	8590	310
504	20240709	120300	579285190	8600	8580	8600	8580	1000
505	20240709	120200	570685350	8600	8600	8600	8600	20
506	20240709	120100	570513350	8580	8580	8580	8580	104
507	20240709	120000	569621030	8580	8580	8580	8580	0
508	20240709	115900	569621030	8580	8590	8590	8580	1005
509	20240709	115800	560988130	8590	8590	8590	8590	500
510	20240709	115700	556693130	8590	8590	8590	8590	0
511	20240709	115600	556693130	8590	8590	8590	8590	2
512	20240709	115500	556675950	8590	8590	8590	8590	4
513	20240709	115400	556641590	8580	8590	8590	8580	2326
514	20240709	115300	536682910	8600	8600	8600	8600	12
515	20240709	115200	536579710	8600	8600	8600	8600	0
516	20240709	115100	536579710	8600	8600	8600	8600	1
517	20240709	115000	536571110	8600	8600	8600	8600	4
518	20240709	114900	536536710	8600	8600	8600	8600	0
519	20240709	114800	536536710	8600	8600	8600	8600	0
520	20240709	114700	536536710	8600	8600	8600	8600	10
521	20240709	114600	536450710	8580	8600	8600	8580	122
522	20240709	114500	535403550	8600	8600	8600	8600	1
523	20240709	114400	535394950	8580	8590	8600	8580	165
524	20240709	114300	533977630	8590	8590	8590	8580	1128
525	20240709	114200	524289190	8600	8600	8600	8600	0
526	20240709	114100	524289190	8600	8600	8600	8600	155
527	20240709	114000	522956190	8600	8600	8600	8600	27
528	20240709	113900	522723990	8600	8600	8600	8590	249
529	20240709	113800	520584640	8600	8600	8600	8600	152
530	20240709	113700	519277440	8600	8600	8600	8600	1
531	20240709	113600	519268840	8590	8600	8600	8590	303
532	20240709	113500	516666040	8600	8590	8600	8590	1187
533	20240709	113400	506469700	8600	8600	8600	8590	127
534	20240709	113300	505378520	8590	8590	8590	8590	29
535	20240709	113200	505129410	8600	8600	8600	8600	0
536	20240709	113100	505129410	8600	8600	8600	8600	150
537	20240709	113000	503839410	8600	8600	8600	8600	110
538	20240709	112900	502893410	8600	8600	8600	8600	0
539	20240709	112800	502893410	8600	8600	8600	8600	18
540	20240709	112700	502738610	8610	8610	8610	8610	145
541	20240709	112600	501490160	8610	8600	8610	8600	1000
542	20240709	112500	492881410	8610	8610	8610	8610	0
543	20240709	112400	492881410	8610	8590	8610	8590	10
544	20240709	112300	492795330	8600	8600	8600	8600	10
545	20240709	112200	492709330	8600	8610	8610	8600	8
546	20240709	112100	492640510	8610	8610	8610	8610	0
547	20240709	112000	492640510	8610	8610	8610	8610	1
548	20240709	111900	492631900	8600	8600	8600	8600	471
549	20240709	111800	488581300	8610	8610	8610	8610	27
550	20240709	111700	488348830	8610	8610	8610	8600	61
551	20240709	111600	487824180	8600	8600	8600	8600	64
552	20240709	111500	487273780	8600	8590	8600	8590	252
553	20240709	111400	485107580	8610	8600	8610	8600	150
554	20240709	111300	483817570	8600	8590	8600	8590	63
555	20240709	111200	483276370	8590	8590	8590	8590	100
556	20240709	111100	482417370	8600	8590	8600	8590	192
557	20240709	111000	480768080	8600	8590	8600	8590	51
558	20240709	110900	480329980	8590	8590	8590	8590	36
559	20240709	110800	480020740	8590	8590	8590	8590	0
560	20240709	110700	480020740	8590	8590	8590	8590	0
561	20240709	110600	480020740	8590	8590	8590	8590	23
562	20240709	110500	479823170	8600	8600	8600	8600	0
563	20240709	110400	479823170	8600	8600	8600	8600	1
564	20240709	110300	479814570	8590	8590	8590	8590	2
565	20240709	110200	479797390	8590	8590	8590	8590	71
566	20240709	110100	479187500	8590	8590	8590	8590	1
567	20240709	110000	479178910	8590	8590	8590	8590	97
568	20240709	105900	478345680	8590	8590	8590	8590	149
569	20240709	105800	477065770	8590	8590	8590	8590	618
570	20240709	105700	471757150	8590	8590	8590	8590	10
571	20240709	105600	471671250	8590	8590	8590	8590	700
572	20240709	105500	465658250	8590	8590	8590	8590	29
573	20240709	105400	465409140	8610	8610	8610	8610	0
574	20240709	105300	465409140	8610	8610	8610	8610	1
575	20240709	105200	465400530	8610	8610	8610	8610	1
576	20240709	105100	465391920	8590	8590	8590	8590	93
577	20240709	105000	464593050	8590	8590	8590	8590	0
578	20240709	104900	464593050	8590	8590	8590	8590	0
579	20240709	104800	464593050	8590	8600	8600	8590	230
580	20240709	104700	462615850	8590	8600	8600	8590	2279
581	20240709	104600	443027450	8600	8600	8600	8600	0
582	20240709	104500	443027450	8600	8600	8600	8600	0
583	20240709	104400	443027450	8600	8600	8600	8600	1
584	20240709	104300	443018850	8600	8600	8600	8600	30
585	20240709	104200	442760850	8610	8610	8620	8610	206
586	20240709	104100	440987180	8610	8610	8610	8610	0
587	20240709	104000	440987180	8610	8620	8620	8610	24
588	20240709	103900	440780430	8610	8610	8610	8610	81
589	20240709	103800	440083020	8610	8610	8610	8610	0
590	20240709	103700	440083020	8610	8600	8610	8590	2705
591	20240709	103600	416824370	8620	8610	8620	8610	261
592	20240709	103500	414576980	8620	8620	8620	8620	1
593	20240709	103400	414568360	8630	8630	8630	8630	42
594	20240709	103300	414205900	8640	8640	8640	8640	51
595	20240709	103200	413765260	8630	8630	8630	8630	0
596	20240709	103100	413765260	8630	8630	8630	8630	0
597	20240709	103000	413765260	8630	8630	8630	8630	0
598	20240709	102900	413765260	8630	8630	8630	8630	240
599	20240709	102800	411694060	8630	8630	8630	8630	1
600	20240709	102700	411685430	8640	8640	8640	8640	0
601	20240709	102600	411685430	8640	8600	8640	8600	108
602	20240709	102500	410756230	8590	8590	8590	8590	0
603	20240709	102400	410756230	8590	8610	8620	8590	1459
604	20240709	102300	398205190	8610	8610	8610	8610	80
605	20240709	102200	397516390	8610	8610	8610	8610	346
606	20240709	102100	394537330	8600	8600	8600	8600	41
607	20240709	102000	394184730	8610	8610	8610	8610	22
608	20240709	101900	393995310	8610	8610	8610	8610	0
609	20240709	101800	393995310	8610	8610	8610	8600	1009
610	20240709	101700	385317820	8600	8610	8610	8600	290
611	20240709	101600	382823560	8610	8630	8630	8610	201
612	20240709	101500	381088950	8640	8640	8640	8640	5
613	20240709	101400	381045750	8630	8630	8630	8630	1
614	20240709	101300	381037120	8640	8640	8640	8640	2
615	20240709	101200	381019840	8600	8610	8640	8600	365
616	20240709	101100	377880640	8640	8610	8640	8610	64
617	20240709	101000	377329510	8610	8640	8640	8610	1316
618	20240709	100900	365995560	8640	8630	8640	8620	422
619	20240709	100800	362357800	8620	8620	8620	8620	0
620	20240709	100700	362357800	8620	8620	8620	8620	80
621	20240709	100600	361668200	8620	8650	8650	8620	35
622	20240709	100500	361365600	8650	8620	8660	8620	26
623	20240709	100400	361140740	8620	8620	8620	8620	15
624	20240709	100300	361011440	8660	8620	8660	8620	362
625	20240709	100200	357888450	8620	8630	8630	8620	925
626	20240709	100100	349907700	8640	8640	8640	8640	20
627	20240709	100000	349734900	8650	8650	8650	8650	410
628	20240709	095900	346188400	8650	8650	8650	8650	14
629	20240709	095800	346067300	8670	8670	8670	8670	47
630	20240709	095700	345659810	8670	8650	8670	8650	1007
631	20240709	095600	336949240	8660	8670	8670	8660	667
632	20240709	095500	331172920	8670	8680	8680	8670	102
633	20240709	095400	330288570	8670	8670	8680	8660	1017
634	20240709	095300	321480160	8670	8680	8680	8670	6
635	20240709	095200	321428130	8680	8700	8700	8680	290
636	20240709	095100	318905150	8700	8680	8700	8680	702
637	20240709	095000	312804720	8680	8660	8680	8660	2
638	20240709	094900	312787380	8660	8660	8660	8660	0
639	20240709	094800	312787380	8660	8670	8670	8660	171
640	20240709	094700	311305520	8680	8680	8680	8680	109
641	20240709	094600	310359400	8680	8690	8690	8670	82
642	20240709	094500	309647930	8670	8670	8670	8670	82
643	20240709	094400	308936990	8670	8660	8670	8660	25
644	20240709	094300	308720350	8660	8660	8660	8660	150
645	20240709	094200	307421350	8660	8660	8660	8660	108
646	20240709	094100	306486070	8660	8660	8660	8660	10
647	20240709	094000	306399470	8650	8650	8650	8650	100
648	20240709	093900	305534470	8620	8620	8620	8620	0
649	20240709	093800	305534470	8620	8660	8660	8620	230
650	20240709	093700	303551470	8660	8660	8660	8660	146
651	20240709	093600	302287110	8650	8640	8650	8640	911
652	20240709	093500	294415520	8620	8620	8620	8620	478
653	20240709	093400	290295160	8620	8620	8620	8620	280
654	20240709	093300	287881560	8620	8650	8650	8620	690
655	20240709	093200	281933350	8630	8620	8650	8620	199
656	20240709	093100	280215230	8620	8650	8650	8620	130
657	20240709	093000	279091720	8620	8620	8620	8620	54
658	20240709	092900	278626240	8670	8670	8670	8670	7
659	20240709	092800	278565550	8620	8660	8670	8620	102
660	20240709	092700	277686220	8620	8650	8650	8620	3340
661	20240709	092600	248824840	8650	8680	8680	8650	510
662	20240709	092500	244398340	8680	8680	8680	8680	37
663	20240709	092400	244077180	8650	8700	8700	8650	199
664	20240709	092300	242354780	8700	8670	8700	8640	1001
665	20240709	092200	233694860	8720	8720	8730	8670	741
666	20240709	092100	227238080	8720	8630	8720	8630	2369
667	20240709	092000	206620540	8700	8660	8710	8620	307
668	20240709	091900	203963050	8700	8680	8710	8680	1721
669	20240709	091800	189000350	8680	8650	8680	8620	908
670	20240709	091700	181148930	8640	8600	8640	8580	1353
671	20240709	091600	169513010	8600	8600	8610	8600	600
672	20240709	091500	164351380	8570	8580	8590	8570	569
673	20240709	091400	159472150	8580	8580	8590	8570	1774
674	20240709	091300	144257900	8570	8580	8580	8570	1079
675	20240709	091200	135010610	8580	8580	8580	8580	827
676	20240709	091100	127914950	8580	8580	8610	8580	694
677	20240709	091000	121958980	8580	8580	8580	8580	385
678	20240709	090900	118655680	8580	8580	8580	8580	251
679	20240709	090800	116502100	8590	8570	8620	8570	704
680	20240709	090700	110458540	8590	8610	8610	8580	1865
681	20240709	090600	94444320	8610	8650	8650	8610	893
682	20240709	090500	86745830	8650	8720	8720	8650	1114
683	20240709	090400	77092120	8720	8740	8740	8650	753
684	20240709	090300	70551700	8720	8600	8720	8590	2512
685	20240709	090200	48754290	8600	8620	8620	8600	794
686	20240709	090100	41923300	8620	8700	8700	8610	3809
687	20240709	090000	8999080	8700	8670	8720	8670	995