KissMeData/151860/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203400	592427900	7550	7550	7550	7550	2176
3	20240709	203300	592427900	7550	7550	7550	7550	0
4	20240709	203200	592427900	7550	7550	7550	7550	0
5	20240709	203100	592427900	7550	7550	7550	7550	0
6	20240709	203000	592427900	7550	7550	7550	7550	0
7	20240709	202900	592427900	7550	7550	7550	7550	0
8	20240709	202800	592427900	7550	7550	7550	7550	0
9	20240709	202700	592427900	7550	7550	7550	7550	0
10	20240709	202600	592427900	7550	7550	7550	7550	0
11	20240709	202500	592427900	7550	7550	7550	7550	0
12	20240709	202400	592427900	7550	7550	7550	7550	0
13	20240709	202300	592427900	7550	7550	7550	7550	0
14	20240709	202200	592427900	7550	7550	7550	7550	0
15	20240709	202100	592427900	7550	7550	7550	7550	0
16	20240709	202000	592427900	7550	7550	7550	7550	0
17	20240709	201900	592427900	7550	7550	7550	7550	0
18	20240709	201800	592427900	7550	7550	7550	7550	0
19	20240709	201700	592427900	7550	7550	7550	7550	0
20	20240709	201600	592427900	7550	7550	7550	7550	0
21	20240709	201500	592427900	7550	7550	7550	7550	0
22	20240709	201400	592427900	7550	7550	7550	7550	0
23	20240709	201300	592427900	7550	7550	7550	7550	0
24	20240709	201200	592427900	7550	7550	7550	7550	0
25	20240709	201100	592427900	7550	7550	7550	7550	0
26	20240709	201000	592427900	7550	7550	7550	7550	0
27	20240709	200900	592427900	7550	7550	7550	7550	0
28	20240709	200800	592427900	7550	7550	7550	7550	0
29	20240709	200700	592427900	7550	7550	7550	7550	0
30	20240709	200600	592427900	7550	7550	7550	7550	0
31	20240709	200500	592427900	7550	7550	7550	7550	0
32	20240709	200400	592427900	7550	7550	7550	7550	2176
33	20240709	200300	592427900	7550	7550	7550	7550	0
34	20240709	200200	592427900	7550	7550	7550	7550	0
35	20240709	200100	592427900	7550	7550	7550	7550	0
36	20240709	200000	592427900	7550	7550	7550	7550	0
37	20240709	195900	592427900	7550	7550	7550	7550	0
38	20240709	195800	592427900	7550	7550	7550	7550	0
39	20240709	195700	592427900	7550	7550	7550	7550	0
40	20240709	195600	592427900	7550	7550	7550	7550	0
41	20240709	195500	592427900	7550	7550	7550	7550	0
42	20240709	195400	592427900	7550	7550	7550	7550	0
43	20240709	195300	592427900	7550	7550	7550	7550	0
44	20240709	195200	592427900	7550	7550	7550	7550	0
45	20240709	195100	592427900	7550	7550	7550	7550	0
46	20240709	195000	592427900	7550	7550	7550	7550	0
47	20240709	194900	592427900	7550	7550	7550	7550	0
48	20240709	194800	592427900	7550	7550	7550	7550	0
49	20240709	194700	592427900	7550	7550	7550	7550	0
50	20240709	194600	592427900	7550	7550	7550	7550	0
51	20240709	194500	592427900	7550	7550	7550	7550	0
52	20240709	194400	592427900	7550	7550	7550	7550	0
53	20240709	194300	592427900	7550	7550	7550	7550	0
54	20240709	194200	592427900	7550	7550	7550	7550	0
55	20240709	194100	592427900	7550	7550	7550	7550	0
56	20240709	194000	592427900	7550	7550	7550	7550	0
57	20240709	193900	592427900	7550	7550	7550	7550	0
58	20240709	193800	592427900	7550	7550	7550	7550	0
59	20240709	193700	592427900	7550	7550	7550	7550	0
60	20240709	193600	592427900	7550	7550	7550	7550	0
61	20240709	193500	592427900	7550	7550	7550	7550	0
62	20240709	193400	592427900	7550	7550	7550	7550	2176
63	20240709	193300	592427900	7550	7550	7550	7550	0
64	20240709	193200	592427900	7550	7550	7550	7550	0
65	20240709	193100	592427900	7550	7550	7550	7550	0
66	20240709	193000	592427900	7550	7550	7550	7550	0
67	20240709	192900	592427900	7550	7550	7550	7550	0
68	20240709	192800	592427900	7550	7550	7550	7550	0
69	20240709	192700	592427900	7550	7550	7550	7550	0
70	20240709	192600	592427900	7550	7550	7550	7550	0
71	20240709	192500	592427900	7550	7550	7550	7550	0
72	20240709	192400	592427900	7550	7550	7550	7550	0
73	20240709	192300	592427900	7550	7550	7550	7550	0
74	20240709	192200	592427900	7550	7550	7550	7550	0
75	20240709	192100	592427900	7550	7550	7550	7550	0
76	20240709	192000	592427900	7550	7550	7550	7550	0
77	20240709	191900	592427900	7550	7550	7550	7550	0
78	20240709	191800	592427900	7550	7550	7550	7550	0
79	20240709	191700	592427900	7550	7550	7550	7550	0
80	20240709	191600	592427900	7550	7550	7550	7550	0
81	20240709	191500	592427900	7550	7550	7550	7550	0
82	20240709	191400	592427900	7550	7550	7550	7550	0
83	20240709	191300	592427900	7550	7550	7550	7550	0
84	20240709	191200	592427900	7550	7550	7550	7550	0
85	20240709	191100	592427900	7550	7550	7550	7550	0
86	20240709	191000	592427900	7550	7550	7550	7550	0
87	20240709	190900	592427900	7550	7550	7550	7550	0
88	20240709	190800	592427900	7550	7550	7550	7550	0
89	20240709	190700	592427900	7550	7550	7550	7550	0
90	20240709	190600	592427900	7550	7550	7550	7550	0
91	20240709	190500	592427900	7550	7550	7550	7550	0
92	20240709	190400	592427900	7550	7550	7550	7550	2176
93	20240709	190300	592427900	7550	7550	7550	7550	0
94	20240709	190200	592427900	7550	7550	7550	7550	0
95	20240709	190100	592427900	7550	7550	7550	7550	0
96	20240709	190000	592427900	7550	7550	7550	7550	0
97	20240709	185900	592427900	7550	7550	7550	7550	0
98	20240709	185800	592427900	7550	7550	7550	7550	0
99	20240709	185700	592427900	7550	7550	7550	7550	0
100	20240709	185600	592427900	7550	7550	7550	7550	0
101	20240709	185500	592427900	7550	7550	7550	7550	0
102	20240709	185400	592427900	7550	7550	7550	7550	0
103	20240709	185300	592427900	7550	7550	7550	7550	0
104	20240709	185200	592427900	7550	7550	7550	7550	0
105	20240709	185100	592427900	7550	7550	7550	7550	0
106	20240709	185000	592427900	7550	7550	7550	7550	0
107	20240709	184900	592427900	7550	7550	7550	7550	0
108	20240709	184800	592427900	7550	7550	7550	7550	0
109	20240709	184700	592427900	7550	7550	7550	7550	0
110	20240709	184600	592427900	7550	7550	7550	7550	0
111	20240709	184500	592427900	7550	7550	7550	7550	0
112	20240709	184400	592427900	7550	7550	7550	7550	0
113	20240709	184300	592427900	7550	7550	7550	7550	0
114	20240709	184200	592427900	7550	7550	7550	7550	0
115	20240709	184100	592427900	7550	7550	7550	7550	0
116	20240709	184000	592427900	7550	7550	7550	7550	0
117	20240709	183900	592427900	7550	7550	7550	7550	0
118	20240709	183800	592427900	7550	7550	7550	7550	0
119	20240709	183700	592427900	7550	7550	7550	7550	0
120	20240709	183600	592427900	7550	7550	7550	7550	0
121	20240709	183500	592427900	7550	7550	7550	7550	0
122	20240709	183400	592427900	7550	7550	7550	7550	2176
123	20240709	183300	592427900	7550	7550	7550	7550	0
124	20240709	183200	592427900	7550	7550	7550	7550	0
125	20240709	183100	592427900	7550	7550	7550	7550	0
126	20240709	183000	592427900	7550	7550	7550	7550	0
127	20240709	182900	592427900	7550	7550	7550	7550	0
128	20240709	182800	592427900	7550	7550	7550	7550	0
129	20240709	182700	592427900	7550	7550	7550	7550	0
130	20240709	182600	592427900	7550	7550	7550	7550	0
131	20240709	182500	592427900	7550	7550	7550	7550	0
132	20240709	182400	592427900	7550	7550	7550	7550	0
133	20240709	182300	592427900	7550	7550	7550	7550	0
134	20240709	182200	592427900	7550	7550	7550	7550	0
135	20240709	182100	592427900	7550	7550	7550	7550	0
136	20240709	182000	592427900	7550	7550	7550	7550	0
137	20240709	181900	592427900	7550	7550	7550	7550	0
138	20240709	181800	592427900	7550	7550	7550	7550	0
139	20240709	181700	592427900	7550	7550	7550	7550	0
140	20240709	181600	592427900	7550	7550	7550	7550	0
141	20240709	181500	592427900	7550	7550	7550	7550	0
142	20240709	181400	592427900	7550	7550	7550	7550	0
143	20240709	181300	592427900	7550	7550	7550	7550	0
144	20240709	181200	592427900	7550	7550	7550	7550	0
145	20240709	181100	592427900	7550	7550	7550	7550	0
146	20240709	181000	592427900	7550	7550	7550	7550	0
147	20240709	180900	592427900	7550	7550	7550	7550	0
148	20240709	180800	592427900	7550	7550	7550	7550	0
149	20240709	180700	592427900	7550	7550	7550	7550	0
150	20240709	180600	592427900	7550	7550	7550	7550	0
151	20240709	180500	592427900	7550	7550	7550	7550	0
152	20240709	180400	592427900	7550	7550	7550	7550	2176
153	20240709	180300	592427900	7550	7550	7550	7550	0
154	20240709	180200	592427900	7550	7550	7550	7550	0
155	20240709	180100	592427900	7550	7550	7550	7550	0
156	20240709	180000	592427900	7550	7550	7550	7550	0
157	20240709	175900	592427900	7550	7550	7550	7550	0
158	20240709	175800	592427900	7550	7550	7550	7550	0
159	20240709	175700	592427900	7550	7550	7550	7550	0
160	20240709	175600	592427900	7550	7550	7550	7550	0
161	20240709	175500	592427900	7550	7550	7550	7550	0
162	20240709	175400	592427900	7550	7550	7550	7550	0
163	20240709	175300	592427900	7550	7550	7550	7550	0
164	20240709	175200	592427900	7550	7550	7550	7550	0
165	20240709	175100	592427900	7550	7550	7550	7550	0
166	20240709	175000	592427900	7550	7550	7550	7550	0
167	20240709	174900	592427900	7550	7550	7550	7550	0
168	20240709	174800	592427900	7550	7550	7550	7550	0
169	20240709	174700	592427900	7550	7550	7550	7550	0
170	20240709	174600	592427900	7550	7550	7550	7550	0
171	20240709	174500	592427900	7550	7550	7550	7550	0
172	20240709	174400	592427900	7550	7550	7550	7550	0
173	20240709	174300	592427900	7550	7550	7550	7550	0
174	20240709	174200	592427900	7550	7550	7550	7550	0
175	20240709	174100	592427900	7550	7550	7550	7550	0
176	20240709	174000	592427900	7550	7550	7550	7550	0
177	20240709	173900	592427900	7550	7550	7550	7550	0
178	20240709	173800	592427900	7550	7550	7550	7550	0
179	20240709	173700	592427900	7550	7550	7550	7550	0
180	20240709	173600	592427900	7550	7550	7550	7550	0
181	20240709	173500	592427900	7550	7550	7550	7550	0
182	20240709	173400	592427900	7550	7550	7550	7550	2176
183	20240709	173300	592427900	7550	7550	7550	7550	0
184	20240709	173200	592427900	7550	7550	7550	7550	0
185	20240709	173100	592427900	7550	7550	7550	7550	0
186	20240709	173000	592427900	7550	7550	7550	7550	0
187	20240709	172900	592427900	7550	7550	7550	7550	0
188	20240709	172800	592427900	7550	7550	7550	7550	0
189	20240709	172700	592427900	7550	7550	7550	7550	0
190	20240709	172600	592427900	7550	7550	7550	7550	0
191	20240709	172500	592427900	7550	7550	7550	7550	0
192	20240709	172400	592427900	7550	7550	7550	7550	0
193	20240709	172300	592427900	7550	7550	7550	7550	0
194	20240709	172200	592427900	7550	7550	7550	7550	0
195	20240709	172100	592427900	7550	7550	7550	7550	0
196	20240709	172000	592427900	7550	7550	7550	7550	0
197	20240709	171900	592427900	7550	7550	7550	7550	0
198	20240709	171800	592427900	7550	7550	7550	7550	0
199	20240709	171700	592427900	7550	7550	7550	7550	0
200	20240709	171600	592427900	7550	7550	7550	7550	0
201	20240709	171500	592427900	7550	7550	7550	7550	0
202	20240709	171400	592427900	7550	7550	7550	7550	0
203	20240709	171300	592427900	7550	7550	7550	7550	0
204	20240709	171200	592427900	7550	7550	7550	7550	0
205	20240709	171100	592427900	7550	7550	7550	7550	0
206	20240709	171000	592427900	7550	7550	7550	7550	0
207	20240709	170900	592427900	7550	7550	7550	7550	0
208	20240709	170800	592427900	7550	7550	7550	7550	0
209	20240709	170700	592427900	7550	7550	7550	7550	0
210	20240709	170600	592427900	7550	7550	7550	7550	0
211	20240709	170500	592427900	7550	7550	7550	7550	0
212	20240709	170400	592427900	7550	7550	7550	7550	2176
213	20240709	170300	592427900	7550	7550	7550	7550	0
214	20240709	170200	592427900	7550	7550	7550	7550	0
215	20240709	170100	592427900	7550	7550	7550	7550	0
216	20240709	170000	592427900	7550	7550	7550	7550	0
217	20240709	165900	592427900	7550	7550	7550	7550	0
218	20240709	165800	592427900	7550	7550	7550	7550	0
219	20240709	165700	592427900	7550	7550	7550	7550	0
220	20240709	165600	592427900	7550	7550	7550	7550	0
221	20240709	165500	592427900	7550	7550	7550	7550	0
222	20240709	165400	592427900	7550	7550	7550	7550	0
223	20240709	165300	592427900	7550	7550	7550	7550	0
224	20240709	165200	592427900	7550	7550	7550	7550	0
225	20240709	165100	592427900	7550	7550	7550	7550	0
226	20240709	165000	592427900	7550	7550	7550	7550	0
227	20240709	164900	592427900	7550	7550	7550	7550	0
228	20240709	164800	592427900	7550	7550	7550	7550	0
229	20240709	164700	592427900	7550	7550	7550	7550	0
230	20240709	164600	592427900	7550	7550	7550	7550	0
231	20240709	164500	592427900	7550	7550	7550	7550	0
232	20240709	164400	592427900	7550	7550	7550	7550	0
233	20240709	164300	592427900	7550	7550	7550	7550	0
234	20240709	164200	592427900	7550	7550	7550	7550	0
235	20240709	164100	592427900	7550	7550	7550	7550	0
236	20240709	164000	592427900	7550	7550	7550	7550	0
237	20240709	163900	592427900	7550	7550	7550	7550	0
238	20240709	163800	592427900	7550	7550	7550	7550	0
239	20240709	163700	592427900	7550	7550	7550	7550	0
240	20240709	163600	592427900	7550	7550	7550	7550	0
241	20240709	163500	592427900	7550	7550	7550	7550	0
242	20240709	163400	592427900	7550	7550	7550	7550	2176
243	20240709	163300	592427900	7550	7550	7550	7550	0
244	20240709	163200	592427900	7550	7550	7550	7550	0
245	20240709	163100	592427900	7550	7550	7550	7550	0
246	20240709	163000	592427900	7550	7550	7550	7550	0
247	20240709	162900	592427900	7550	7550	7550	7550	0
248	20240709	162800	592427900	7550	7550	7550	7550	0
249	20240709	162700	592427900	7550	7550	7550	7550	0
250	20240709	162600	592427900	7550	7550	7550	7550	0
251	20240709	162500	592427900	7550	7550	7550	7550	0
252	20240709	162400	592427900	7550	7550	7550	7550	0
253	20240709	162300	592427900	7550	7550	7550	7550	0
254	20240709	162200	592427900	7550	7550	7550	7550	0
255	20240709	162100	592427900	7550	7550	7550	7550	0
256	20240709	162000	592427900	7550	7550	7550	7550	0
257	20240709	161900	592427900	7550	7550	7550	7550	0
258	20240709	161800	592427900	7550	7550	7550	7550	0
259	20240709	161700	592427900	7550	7550	7550	7550	0
260	20240709	161600	592427900	7550	7550	7550	7550	0
261	20240709	161500	592427900	7550	7550	7550	7550	0
262	20240709	161400	592427900	7550	7550	7550	7550	0
263	20240709	161300	592427900	7550	7550	7550	7550	0
264	20240709	161200	592427900	7550	7550	7550	7550	0
265	20240709	161100	592427900	7550	7550	7550	7550	0
266	20240709	161000	592427900	7550	7550	7550	7550	0
267	20240709	160900	592427900	7550	7550	7550	7550	0
268	20240709	160800	592427900	7550	7550	7550	7550	0
269	20240709	160700	592427900	7550	7550	7550	7550	0
270	20240709	160600	592427900	7550	7550	7550	7550	0
271	20240709	160500	592427900	7550	7550	7550	7550	0
272	20240709	160400	592427900	7550	7550	7550	7550	2176
273	20240709	160300	592427900	7550	7550	7550	7550	0
274	20240709	160200	592427900	7550	7550	7550	7550	0
275	20240709	160100	592427900	7550	7550	7550	7550	0
276	20240709	160000	592427900	7550	7550	7550	7550	0
277	20240709	155900	592427900	7550	7550	7550	7550	0
278	20240709	155800	592427900	7550	7550	7550	7550	0
279	20240709	155700	592427900	7550	7550	7550	7550	0
280	20240709	155600	592427900	7550	7550	7550	7550	0
281	20240709	155500	592427900	7550	7550	7550	7550	0
282	20240709	155400	592427900	7550	7550	7550	7550	0
283	20240709	155300	592427900	7550	7550	7550	7550	0
284	20240709	155200	592427900	7550	7550	7550	7550	0
285	20240709	155100	592427900	7550	7550	7550	7550	0
286	20240709	155000	592427900	7550	7550	7550	7550	0
287	20240709	154900	592427900	7550	7550	7550	7550	0
288	20240709	154800	592427900	7550	7550	7550	7550	0
289	20240709	154700	592427900	7550	7550	7550	7550	0
290	20240709	154600	592427900	7550	7550	7550	7550	0
291	20240709	154500	592427900	7550	7550	7550	7550	0
292	20240709	154400	592427900	7550	7550	7550	7550	0
293	20240709	154300	592427900	7550	7550	7550	7550	0
294	20240709	154200	592427900	7550	7550	7550	7550	0
295	20240709	154100	592427900	7550	7550	7550	7550	0
296	20240709	154000	592427900	7550	7550	7550	7550	0
297	20240709	153900	592427900	7550	7550	7550	7550	0
298	20240709	153800	592427900	7550	7550	7550	7550	0
299	20240709	153700	592427900	7550	7550	7550	7550	0
300	20240709	153600	592427900	7550	7550	7550	7550	0
301	20240709	153500	592427900	7550	7550	7550	7550	0
302	20240709	153400	592427900	7550	7550	7550	7550	2176
303	20240709	153300	592427900	7550	7550	7550	7550	0
304	20240709	153200	592427900	7550	7550	7550	7550	0
305	20240709	153100	592427900	7550	7550	7550	7550	0
306	20240709	153000	592427900	7550	7550	7550	7550	2176
307	20240709	152900	575999100	7550	7550	7550	7550	0
308	20240709	152800	575999100	7550	7550	7550	7550	0
309	20240709	152700	575999100	7550	7550	7550	7550	0
310	20240709	152600	575999100	7550	7550	7550	7550	0
311	20240709	152500	575999100	7550	7550	7550	7550	0
312	20240709	152400	575999100	7550	7550	7550	7550	0
313	20240709	152300	575999100	7550	7550	7550	7550	0
314	20240709	152200	575999100	7550	7550	7550	7550	0
315	20240709	152100	575999100	7550	7550	7550	7550	0
316	20240709	152000	575999100	7550	7550	7550	7550	0
317	20240709	151900	575999100	7550	7510	7550	7510	47
318	20240709	151800	575644650	7510	7520	7530	7510	2408
319	20240709	151700	557556540	7530	7520	7530	7520	327
320	20240709	151600	555097430	7520	7530	7530	7520	155
321	20240709	151500	553931820	7520	7530	7530	7520	13
322	20240709	151400	553834030	7520	7520	7530	7520	14
323	20240709	151300	553728740	7530	7530	7530	7520	2010
324	20240709	151200	538613520	7530	7530	7530	7530	18
325	20240709	151100	538477980	7530	7530	7530	7530	22
326	20240709	151000	538312320	7530	7530	7530	7530	10
327	20240709	150900	538237020	7530	7530	7530	7530	0
328	20240709	150800	538237020	7530	7520	7530	7520	91
329	20240709	150700	537552590	7520	7530	7530	7520	330
330	20240709	150600	535070770	7530	7520	7530	7520	101
331	20240709	150500	534311240	7530	7530	7530	7530	84
332	20240709	150400	533678720	7530	7520	7530	7520	130
333	20240709	150300	532700430	7530	7530	7530	7530	18
334	20240709	150200	532564890	7540	7530	7540	7530	201
335	20240709	150100	531051350	7540	7540	7540	7540	260
336	20240709	150000	529090950	7540	7540	7540	7540	2
337	20240709	145900	529075870	7540	7530	7540	7530	314
338	20240709	145800	526711410	7530	7530	7530	7530	1
339	20240709	145700	526703880	7540	7540	7540	7540	1
340	20240709	145600	526696340	7530	7530	7530	7530	1009
341	20240709	145500	519098570	7540	7530	7540	7530	205
342	20240709	145400	517553370	7530	7530	7530	7530	275
343	20240709	145300	515482620	7530	7530	7530	7530	101
344	20240709	145200	514722090	7530	7530	7530	7530	50
345	20240709	145100	514345590	7530	7530	7530	7530	98
346	20240709	145000	513607650	7530	7530	7530	7530	5
347	20240709	144900	513570000	7530	7530	7530	7530	100
348	20240709	144800	512817000	7530	7530	7530	7530	0
349	20240709	144700	512817000	7530	7530	7530	7530	0
350	20240709	144600	512817000	7530	7530	7530	7530	10
351	20240709	144500	512741700	7530	7530	7530	7530	365
352	20240709	144400	509993250	7540	7540	7540	7540	0
353	20240709	144300	509993250	7540	7540	7540	7540	101
354	20240709	144200	509231710	7530	7530	7530	7530	25
355	20240709	144100	509043460	7530	7530	7530	7530	100
356	20240709	144000	508290460	7530	7540	7540	7530	4
357	20240709	143900	508260330	7530	7530	7530	7530	0
358	20240709	143800	508260330	7530	7530	7530	7530	220
359	20240709	143700	506603730	7530	7530	7530	7530	0
360	20240709	143600	506603730	7530	7530	7530	7530	31
361	20240709	143500	506370300	7530	7530	7530	7530	0
362	20240709	143400	506370300	7530	7530	7530	7530	0
363	20240709	143300	506370300	7530	7530	7530	7530	0
364	20240709	143200	506370300	7530	7540	7540	7530	350
365	20240709	143100	503734700	7550	7550	7550	7550	0
366	20240709	143000	503734700	7550	7550	7550	7550	0
367	20240709	142900	503734700	7550	7550	7550	7550	25
368	20240709	142800	503545950	7550	7550	7550	7550	499
369	20240709	142700	499778500	7550	7530	7550	7530	21
370	20240709	142600	499620350	7550	7530	7550	7530	87
371	20240709	142500	498965220	7530	7530	7530	7530	0
372	20240709	142400	498965220	7530	7520	7530	7520	257
373	20240709	142300	497031010	7530	7530	7530	7530	1
374	20240709	142200	497023480	7520	7530	7530	7520	705
375	20240709	142100	491721830	7530	7530	7530	7530	0
376	20240709	142000	491721830	7530	7530	7530	7530	0
377	20240709	141900	491721830	7530	7530	7530	7530	401
378	20240709	141800	488702300	7530	7530	7530	7530	240
379	20240709	141700	486895100	7550	7550	7550	7550	0
380	20240709	141600	486895100	7550	7550	7550	7550	0
381	20240709	141500	486895100	7550	7530	7550	7530	501
382	20240709	141400	483122550	7530	7520	7530	7520	502
383	20240709	141300	479342500	7530	7530	7530	7530	0
384	20240709	141200	479342500	7530	7530	7530	7530	0
385	20240709	141100	479342500	7530	7530	7530	7530	1
386	20240709	141000	479334970	7520	7520	7520	7520	100
387	20240709	140900	478582970	7530	7530	7530	7530	0
388	20240709	140800	478582970	7530	7530	7530	7530	138
389	20240709	140700	477543830	7530	7530	7530	7530	411
390	20240709	140600	474449000	7550	7550	7550	7550	2
391	20240709	140500	474433900	7550	7550	7550	7550	0
392	20240709	140400	474433900	7550	7550	7550	7550	0
393	20240709	140300	474433900	7550	7550	7550	7550	1
394	20240709	140200	474426350	7530	7530	7530	7530	200
395	20240709	140100	472920350	7550	7550	7550	7550	0
396	20240709	140000	472920350	7550	7530	7550	7530	319
397	20240709	135900	470513900	7530	7530	7530	7530	51
398	20240709	135800	470129870	7550	7530	7550	7530	32
399	20240709	135700	469888890	7530	7550	7550	7530	775
400	20240709	135600	464044940	7550	7550	7550	7550	0
401	20240709	135500	464044940	7550	7540	7560	7540	20
402	20240709	135400	463894000	7520	7520	7520	7520	0
403	20240709	135300	463894000	7520	7530	7530	7520	1246
404	20240709	135200	454524070	7560	7560	7560	7560	0
405	20240709	135100	454524070	7560	7540	7560	7530	668
406	20240709	135000	449488580	7540	7540	7540	7540	1
407	20240709	134900	449481040	7530	7530	7530	7530	0
408	20240709	134800	449481040	7530	7540	7540	7530	261
409	20240709	134700	447515700	7530	7530	7530	7530	5
410	20240709	134600	447478050	7530	7530	7530	7530	40
411	20240709	134500	447176850	7530	7530	7530	7530	10
412	20240709	134400	447101550	7530	7530	7530	7530	14
413	20240709	134300	446996130	7540	7540	7540	7540	0
414	20240709	134200	446996130	7540	7540	7540	7540	0
415	20240709	134100	446996130	7540	7540	7540	7540	52
416	20240709	134000	446604050	7550	7550	7550	7550	99
417	20240709	133900	445856600	7550	7530	7550	7530	3303
418	20240709	133800	420932530	7530	7530	7530	7520	801
419	20240709	133700	414906000	7520	7520	7520	7520	400
420	20240709	133600	411898000	7520	7530	7530	7520	14
421	20240709	133500	411792590	7530	7520	7530	7520	637
422	20240709	133400	407001980	7530	7530	7530	7530	1
423	20240709	133300	406994450	7530	7530	7530	7530	20
424	20240709	133200	406843850	7540	7540	7540	7540	0
425	20240709	133100	406843850	7540	7540	7540	7540	1
426	20240709	133000	406836310	7530	7530	7530	7530	10
427	20240709	132900	406761010	7540	7540	7540	7540	0
428	20240709	132800	406761010	7540	7530	7540	7530	151
429	20240709	132700	405623970	7530	7530	7530	7520	470
430	20240709	132600	402087270	7540	7530	7540	7530	4
431	20240709	132500	402057140	7530	7530	7530	7530	110
432	20240709	132400	401228840	7530	7530	7530	7530	40
433	20240709	132300	400927640	7530	7530	7530	7530	0
434	20240709	132200	400927640	7530	7530	7530	7530	0
435	20240709	132100	400927640	7530	7530	7530	7530	331
436	20240709	132000	398435210	7530	7530	7530	7520	547
437	20240709	131900	394320300	7550	7550	7550	7550	0
438	20240709	131800	394320300	7550	7550	7550	7550	0
439	20240709	131700	394320300	7550	7550	7550	7550	100
440	20240709	131600	393565300	7550	7550	7550	7550	5
441	20240709	131500	393527550	7560	7560	7560	7560	0
442	20240709	131400	393527550	7560	7550	7560	7550	2
443	20240709	131300	393512440	7520	7540	7560	7520	4744
444	20240709	131200	357804080	7560	7560	7560	7560	0
445	20240709	131100	357804080	7560	7560	7560	7560	1
446	20240709	131000	357796520	7550	7550	7550	7550	0
447	20240709	130900	357796520	7550	7550	7550	7550	2
448	20240709	130800	357781420	7550	7540	7550	7540	201
449	20240709	130700	356265870	7560	7560	7560	7560	0
450	20240709	130600	356265870	7560	7560	7560	7560	0
451	20240709	130500	356265870	7560	7560	7560	7560	12
452	20240709	130400	356175150	7560	7560	7560	7550	40
453	20240709	130300	355872850	7560	7560	7560	7560	0
454	20240709	130200	355872850	7560	7550	7560	7540	2776
455	20240709	130100	334933470	7550	7550	7550	7550	150
456	20240709	130000	333800970	7560	7550	7560	7550	701
457	20240709	125900	328508410	7560	7560	7560	7560	1
458	20240709	125800	328500850	7560	7560	7560	7560	1
459	20240709	125700	328493290	7550	7550	7550	7550	326
460	20240709	125600	326031990	7550	7550	7550	7550	0
461	20240709	125500	326031990	7550	7550	7550	7550	100
462	20240709	125400	325276990	7560	7560	7560	7560	95
463	20240709	125300	324558790	7560	7560	7560	7560	7
464	20240709	125200	324505870	7560	7560	7560	7560	0
465	20240709	125100	324505870	7560	7560	7560	7560	180
466	20240709	125000	323145070	7580	7580	7580	7580	0
467	20240709	124900	323145070	7580	7580	7580	7580	0
468	20240709	124800	323145070	7580	7580	7580	7580	0
469	20240709	124700	323145070	7580	7580	7580	7580	15
470	20240709	124600	323031370	7580	7580	7580	7580	1
471	20240709	124500	323023790	7560	7560	7560	7560	632
472	20240709	124400	318245870	7550	7560	7560	7550	719
473	20240709	124300	312815350	7580	7580	7580	7580	0
474	20240709	124200	312815350	7580	7580	7580	7580	0
475	20240709	124100	312815350	7580	7560	7580	7560	95
476	20240709	124000	312097130	7550	7550	7550	7550	1
477	20240709	123900	312089580	7550	7550	7550	7550	0
478	20240709	123800	312089580	7550	7560	7560	7550	401
479	20240709	123700	309062020	7570	7570	7570	7570	0
480	20240709	123600	309062020	7570	7580	7580	7570	101
481	20240709	123500	308297440	7570	7570	7570	7570	600
482	20240709	123400	303755440	7560	7560	7560	7560	52
483	20240709	123300	303362320	7570	7560	7570	7560	3
484	20240709	123200	303339620	7550	7550	7550	7550	0
485	20240709	123100	303339620	7550	7550	7550	7550	0
486	20240709	123000	303339620	7550	7550	7550	7550	65
487	20240709	122900	302848870	7560	7560	7560	7560	0
488	20240709	122800	302848870	7560	7560	7560	7560	11
489	20240709	122700	302765710	7560	7560	7560	7560	0
490	20240709	122600	302765710	7560	7560	7560	7560	55
491	20240709	122500	302349910	7570	7570	7570	7570	13
492	20240709	122400	302251500	7550	7550	7550	7550	0
493	20240709	122300	302251500	7550	7550	7550	7550	0
494	20240709	122200	302251500	7550	7550	7550	7550	163
495	20240709	122100	301020850	7550	7550	7550	7550	180
496	20240709	122000	299661850	7550	7550	7550	7550	340
497	20240709	121900	297094850	7560	7560	7560	7560	0
498	20240709	121800	297094850	7560	7560	7560	7560	0
499	20240709	121700	297094850	7560	7560	7560	7560	25
500	20240709	121600	296905850	7560	7560	7560	7560	28
501	20240709	121500	296694170	7560	7560	7560	7560	0
502	20240709	121400	296694170	7560	7560	7560	7560	0
503	20240709	121300	296694170	7560	7560	7560	7560	0
504	20240709	121200	296694170	7560	7560	7560	7560	0
505	20240709	121100	296694170	7560	7560	7560	7560	60
506	20240709	121000	296240570	7570	7570	7570	7570	0
507	20240709	120900	296240570	7570	7560	7570	7560	201
508	20240709	120800	294721000	7570	7570	7570	7570	13
509	20240709	120700	294622590	7560	7560	7560	7560	0
510	20240709	120600	294622590	7560	7560	7560	7560	0
511	20240709	120500	294622590	7560	7560	7560	7560	0
512	20240709	120400	294622590	7560	7560	7560	7560	210
513	20240709	120300	293034990	7570	7570	7570	7570	0
514	20240709	120200	293034990	7570	7570	7570	7570	5
515	20240709	120100	292997140	7570	7570	7570	7570	1
516	20240709	120000	292989570	7560	7560	7560	7560	161
517	20240709	115900	291772410	7560	7560	7560	7560	0
518	20240709	115800	291772410	7560	7560	7560	7560	0
519	20240709	115700	291772410	7560	7560	7560	7560	0
520	20240709	115600	291772410	7560	7560	7560	7560	0
521	20240709	115500	291772410	7560	7560	7560	7560	0
522	20240709	115400	291772410	7560	7560	7560	7560	0
523	20240709	115300	291772410	7560	7560	7560	7560	546
524	20240709	115200	287644650	7570	7570	7570	7570	0
525	20240709	115100	287644650	7570	7570	7570	7570	0
526	20240709	115000	287644650	7570	7570	7570	7570	1
527	20240709	114900	287637080	7560	7570	7570	7560	988
528	20240709	114800	280167300	7560	7560	7560	7560	62
529	20240709	114700	279698580	7560	7560	7560	7560	0
530	20240709	114600	279698580	7560	7560	7560	7560	0
531	20240709	114500	279698580	7560	7560	7560	7560	70
532	20240709	114400	279169380	7560	7560	7560	7560	180
533	20240709	114300	277808580	7560	7560	7560	7560	0
534	20240709	114200	277808580	7560	7560	7560	7560	0
535	20240709	114100	277808580	7560	7560	7560	7560	5
536	20240709	114000	277770780	7550	7550	7550	7550	405
537	20240709	113900	274713030	7540	7560	7560	7540	105
538	20240709	113800	273920280	7550	7550	7550	7550	0
539	20240709	113700	273920280	7550	7560	7560	7550	516
540	20240709	113600	270023480	7560	7560	7560	7560	199
541	20240709	113500	268519040	7550	7550	7550	7550	0
542	20240709	113400	268519040	7550	7550	7550	7550	0
543	20240709	113300	268519040	7550	7550	7550	7550	0
544	20240709	113200	268519040	7550	7550	7550	7550	200
545	20240709	113100	267009040	7550	7550	7550	7550	250
546	20240709	113000	265121540	7540	7550	7550	7540	111
547	20240709	112900	264284500	7550	7550	7550	7550	870
548	20240709	112800	257716000	7560	7560	7560	7560	14
549	20240709	112700	257610160	7560	7560	7560	7560	0
550	20240709	112600	257610160	7560	7560	7560	7560	0
551	20240709	112500	257610160	7560	7560	7560	7560	0
552	20240709	112400	257610160	7560	7560	7560	7560	40
553	20240709	112300	257307760	7550	7550	7550	7550	82
554	20240709	112200	256688660	7570	7570	7570	7570	0
555	20240709	112100	256688660	7570	7570	7570	7570	0
556	20240709	112000	256688660	7570	7570	7570	7570	23
557	20240709	111900	256514550	7570	7570	7570	7570	0
558	20240709	111800	256514550	7570	7570	7570	7570	6
559	20240709	111700	256469130	7570	7570	7570	7570	0
560	20240709	111600	256469130	7570	7570	7570	7570	1
561	20240709	111500	256461560	7570	7570	7570	7570	0
562	20240709	111400	256461560	7570	7560	7570	7560	161
563	20240709	111300	255244320	7580	7580	7580	7580	66
564	20240709	111200	254744040	7560	7560	7560	7560	130
565	20240709	111100	253761240	7560	7560	7560	7560	60
566	20240709	111000	253307640	7560	7550	7560	7550	2
567	20240709	110900	253292530	7560	7560	7560	7560	0
568	20240709	110800	253292530	7560	7580	7580	7560	23
569	20240709	110700	253118630	7560	7560	7560	7560	134
570	20240709	110600	252105590	7580	7580	7580	7580	0
571	20240709	110500	252105590	7580	7580	7580	7580	7
572	20240709	110400	252052530	7580	7580	7580	7580	0
573	20240709	110300	252052530	7580	7580	7580	7580	0
574	20240709	110200	252052530	7580	7580	7580	7580	1
575	20240709	110100	252044950	7550	7550	7550	7550	0
576	20240709	110000	252044950	7550	7550	7550	7550	27
577	20240709	105900	251841100	7550	7550	7550	7550	3
578	20240709	105800	251818450	7550	7550	7550	7550	636
579	20240709	105700	247016650	7550	7550	7550	7550	440
580	20240709	105600	243694650	7550	7550	7550	7550	0
581	20240709	105500	243694650	7550	7550	7550	7550	1
582	20240709	105400	243687100	7560	7560	7560	7560	4
583	20240709	105300	243656860	7560	7560	7560	7560	14
584	20240709	105200	243551020	7550	7550	7550	7550	7
585	20240709	105100	243498170	7540	7540	7540	7540	0
586	20240709	105000	243498170	7540	7540	7540	7540	0
587	20240709	104900	243498170	7540	7540	7540	7540	0
588	20240709	104800	243498170	7540	7540	7540	7540	114
589	20240709	104700	242638610	7580	7580	7580	7580	66
590	20240709	104600	242138330	7550	7550	7550	7550	122
591	20240709	104500	241217230	7540	7540	7540	7540	1
592	20240709	104400	241209690	7580	7580	7580	7580	0
593	20240709	104300	241209690	7580	7580	7580	7580	20
594	20240709	104200	241058090	7580	7580	7580	7580	0
595	20240709	104100	241058090	7580	7580	7580	7580	0
596	20240709	104000	241058090	7580	7580	7580	7580	0
597	20240709	103900	241058090	7580	7580	7580	7580	1
598	20240709	103800	241050510	7530	7530	7530	7530	1
599	20240709	103700	241042980	7530	7560	7560	7520	3168
600	20240709	103600	217148120	7560	7570	7570	7560	1920
601	20240709	103500	202626640	7580	7580	7580	7580	0
602	20240709	103400	202626640	7580	7580	7580	7580	514
603	20240709	103300	198730520	7590	7590	7590	7590	0
604	20240709	103200	198730520	7590	7590	7590	7590	7
605	20240709	103100	198677390	7590	7590	7590	7590	1
606	20240709	103000	198669800	7590	7590	7590	7590	31
607	20240709	102900	198434510	7590	7590	7590	7590	0
608	20240709	102800	198434510	7590	7590	7590	7590	0
609	20240709	102700	198434510	7590	7590	7590	7590	0
610	20240709	102600	198434510	7590	7600	7600	7590	850
611	20240709	102500	191983000	7590	7590	7590	7590	0
612	20240709	102400	191983000	7590	7590	7590	7590	100
613	20240709	102300	191224000	7590	7600	7630	7590	652
614	20240709	102200	186268430	7600	7600	7600	7600	0
615	20240709	102100	186268430	7600	7600	7600	7600	50
616	20240709	102000	185888430	7610	7610	7610	7610	7
617	20240709	101900	185835160	7610	7610	7610	7610	30
618	20240709	101800	185606860	7600	7600	7600	7600	45
619	20240709	101700	185264860	7600	7600	7600	7600	0
620	20240709	101600	185264860	7600	7600	7600	7600	8
621	20240709	101500	185204060	7600	7600	7600	7600	0
622	20240709	101400	185204060	7600	7600	7600	7600	0
623	20240709	101300	185204060	7600	7600	7600	7600	340
624	20240709	101200	182620060	7600	7600	7600	7600	122
625	20240709	101100	181692860	7600	7600	7600	7600	60
626	20240709	101000	181236860	7600	7600	7600	7600	11
627	20240709	100900	181153260	7600	7600	7600	7600	0
628	20240709	100800	181153260	7600	7600	7600	7600	10
629	20240709	100700	181077260	7600	7600	7600	7600	97
630	20240709	100600	180340060	7600	7600	7600	7600	66
631	20240709	100500	179838460	7600	7620	7620	7600	1626
632	20240709	100400	167480830	7610	7610	7610	7610	1169
633	20240709	100300	158584740	7610	7610	7610	7610	0
634	20240709	100200	158584740	7610	7610	7610	7610	3
635	20240709	100100	158561910	7610	7610	7610	7610	1
636	20240709	100000	158554300	7610	7620	7620	7610	399
637	20240709	095900	155517870	7620	7620	7620	7620	5
638	20240709	095800	155479770	7620	7620	7620	7610	688
639	20240709	095700	150237220	7620	7620	7620	7620	1
640	20240709	095600	150229600	7620	7620	7620	7620	0
641	20240709	095500	150229600	7620	7620	7620	7620	500
642	20240709	095400	146419600	7610	7620	7620	7610	309
643	20240709	095300	144068020	7620	7620	7620	7620	10
644	20240709	095200	143991820	7620	7610	7620	7610	7
645	20240709	095100	143938540	7610	7620	7620	7610	384
646	20240709	095000	141015760	7640	7640	7640	7640	0
647	20240709	094900	141015760	7640	7640	7640	7640	0
648	20240709	094800	141015760	7640	7640	7640	7640	0
649	20240709	094700	141015760	7640	7620	7640	7620	47
650	20240709	094600	140657600	7620	7620	7620	7620	6
651	20240709	094500	140611880	7620	7620	7620	7620	0
652	20240709	094400	140611880	7620	7620	7620	7620	135
653	20240709	094300	139583180	7640	7640	7640	7640	0
654	20240709	094200	139583180	7640	7650	7650	7640	50
655	20240709	094100	139201080	7650	7630	7650	7620	622
656	20240709	094000	134460180	7650	7650	7650	7650	0
657	20240709	093900	134460180	7650	7650	7650	7650	0
658	20240709	093800	134460180	7650	7650	7650	7650	1
659	20240709	093700	134452530	7640	7630	7660	7630	2262
660	20240709	093600	117148390	7630	7630	7630	7610	1058
661	20240709	093500	109077150	7610	7630	7630	7610	233
662	20240709	093400	107302070	7600	7600	7600	7600	30
663	20240709	093300	107074070	7600	7600	7600	7600	222
664	20240709	093200	105386870	7610	7600	7610	7600	572
665	20240709	093100	101039660	7610	7620	7620	7610	135
666	20240709	093000	100012260	7600	7610	7610	7600	154
667	20240709	092900	98841690	7610	7630	7630	7610	24
668	20240709	092800	98658910	7630	7630	7630	7630	328
669	20240709	092700	96156270	7620	7620	7620	7610	1372
670	20240709	092600	85714400	7630	7620	7630	7620	31
671	20240709	092500	85478170	7630	7640	7640	7630	20
672	20240709	092400	85325560	7630	7640	7640	7630	108
673	20240709	092300	84500510	7650	7650	7650	7650	820
674	20240709	092200	78227510	7650	7650	7650	7650	0
675	20240709	092100	78227510	7650	7640	7660	7640	1326
676	20240709	092000	68084380	7640	7640	7640	7640	1
677	20240709	091900	68076740	7610	7610	7610	7610	901
678	20240709	091800	61220130	7610	7620	7620	7610	675
679	20240709	091700	56080870	7600	7620	7620	7600	763
680	20240709	091600	50275510	7620	7610	7620	7610	558
681	20240709	091500	46029120	7610	7610	7610	7610	0
682	20240709	091400	46029120	7610	7660	7660	7610	623
683	20240709	091300	41278610	7660	7660	7660	7660	1
684	20240709	091200	41270950	7660	7660	7660	7660	13
685	20240709	091100	41171370	7630	7650	7650	7630	110
686	20240709	091000	40331870	7660	7660	7660	7640	938
687	20240709	090900	33164910	7640	7670	7670	7640	34
688	20240709	090800	32905030	7650	7660	7660	7650	543
689	20240709	090700	28749460	7660	7660	7660	7660	30
690	20240709	090600	28519660	7690	7690	7690	7690	0
691	20240709	090500	28519660	7690	7660	7690	7660	912
692	20240709	090400	21525870	7660	7640	7660	7640	1093
693	20240709	090300	13157190	7640	7620	7640	7600	138
694	20240709	090200	12105910	7620	7630	7630	7620	406
695	20240709	090100	9010130	7630	7610	7630	7610	213
696	20240709	090000	7387200	7600	7600	7600	7600	972