KissMeData/249420/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	210200	921064880	13450	13450	13450	13450	760
3	20240709	210100	921064880	13450	13450	13450	13450	0
4	20240709	210000	921064880	13450	13450	13450	13450	0
5	20240709	205900	921064880	13450	13450	13450	13450	0
6	20240709	205800	921064880	13450	13450	13450	13450	0
7	20240709	205700	921064880	13450	13450	13450	13450	0
8	20240709	205600	921064880	13450	13450	13450	13450	0
9	20240709	205500	921064880	13450	13450	13450	13450	0
10	20240709	205400	921064880	13450	13450	13450	13450	0
11	20240709	205300	921064880	13450	13450	13450	13450	0
12	20240709	205200	921064880	13450	13450	13450	13450	0
13	20240709	205100	921064880	13450	13450	13450	13450	0
14	20240709	205000	921064880	13450	13450	13450	13450	0
15	20240709	204900	921064880	13450	13450	13450	13450	0
16	20240709	204800	921064880	13450	13450	13450	13450	0
17	20240709	204700	921064880	13450	13450	13450	13450	0
18	20240709	204600	921064880	13450	13450	13450	13450	0
19	20240709	204500	921064880	13450	13450	13450	13450	0
20	20240709	204400	921064880	13450	13450	13450	13450	0
21	20240709	204300	921064880	13450	13450	13450	13450	0
22	20240709	204200	921064880	13450	13450	13450	13450	0
23	20240709	204100	921064880	13450	13450	13450	13450	0
24	20240709	204000	921064880	13450	13450	13450	13450	0
25	20240709	203900	921064880	13450	13450	13450	13450	0
26	20240709	203800	921064880	13450	13450	13450	13450	0
27	20240709	203700	921064880	13450	13450	13450	13450	0
28	20240709	203600	921064880	13450	13450	13450	13450	0
29	20240709	203500	921064880	13450	13450	13450	13450	0
30	20240709	203400	921064880	13450	13450	13450	13450	0
31	20240709	203300	921064880	13450	13450	13450	13450	0
32	20240709	203200	921064880	13450	13450	13450	13450	760
33	20240709	203100	921064880	13450	13450	13450	13450	0
34	20240709	203000	921064880	13450	13450	13450	13450	0
35	20240709	202900	921064880	13450	13450	13450	13450	0
36	20240709	202800	921064880	13450	13450	13450	13450	0
37	20240709	202700	921064880	13450	13450	13450	13450	0
38	20240709	202600	921064880	13450	13450	13450	13450	0
39	20240709	202500	921064880	13450	13450	13450	13450	0
40	20240709	202400	921064880	13450	13450	13450	13450	0
41	20240709	202300	921064880	13450	13450	13450	13450	0
42	20240709	202200	921064880	13450	13450	13450	13450	0
43	20240709	202100	921064880	13450	13450	13450	13450	0
44	20240709	202000	921064880	13450	13450	13450	13450	0
45	20240709	201900	921064880	13450	13450	13450	13450	0
46	20240709	201800	921064880	13450	13450	13450	13450	0
47	20240709	201700	921064880	13450	13450	13450	13450	0
48	20240709	201600	921064880	13450	13450	13450	13450	0
49	20240709	201500	921064880	13450	13450	13450	13450	0
50	20240709	201400	921064880	13450	13450	13450	13450	0
51	20240709	201300	921064880	13450	13450	13450	13450	0
52	20240709	201200	921064880	13450	13450	13450	13450	0
53	20240709	201100	921064880	13450	13450	13450	13450	0
54	20240709	201000	921064880	13450	13450	13450	13450	0
55	20240709	200900	921064880	13450	13450	13450	13450	0
56	20240709	200800	921064880	13450	13450	13450	13450	0
57	20240709	200700	921064880	13450	13450	13450	13450	0
58	20240709	200600	921064880	13450	13450	13450	13450	0
59	20240709	200500	921064880	13450	13450	13450	13450	0
60	20240709	200400	921064880	13450	13450	13450	13450	0
61	20240709	200300	921064880	13450	13450	13450	13450	0
62	20240709	200200	921064880	13450	13450	13450	13450	760
63	20240709	200100	921064880	13450	13450	13450	13450	0
64	20240709	200000	921064880	13450	13450	13450	13450	0
65	20240709	195900	921064880	13450	13450	13450	13450	0
66	20240709	195800	921064880	13450	13450	13450	13450	0
67	20240709	195700	921064880	13450	13450	13450	13450	0
68	20240709	195600	921064880	13450	13450	13450	13450	0
69	20240709	195500	921064880	13450	13450	13450	13450	0
70	20240709	195400	921064880	13450	13450	13450	13450	0
71	20240709	195300	921064880	13450	13450	13450	13450	0
72	20240709	195200	921064880	13450	13450	13450	13450	0
73	20240709	195100	921064880	13450	13450	13450	13450	0
74	20240709	195000	921064880	13450	13450	13450	13450	0
75	20240709	194900	921064880	13450	13450	13450	13450	0
76	20240709	194800	921064880	13450	13450	13450	13450	0
77	20240709	194700	921064880	13450	13450	13450	13450	0
78	20240709	194600	921064880	13450	13450	13450	13450	0
79	20240709	194500	921064880	13450	13450	13450	13450	0
80	20240709	194400	921064880	13450	13450	13450	13450	0
81	20240709	194300	921064880	13450	13450	13450	13450	0
82	20240709	194200	921064880	13450	13450	13450	13450	0
83	20240709	194100	921064880	13450	13450	13450	13450	0
84	20240709	194000	921064880	13450	13450	13450	13450	0
85	20240709	193900	921064880	13450	13450	13450	13450	0
86	20240709	193800	921064880	13450	13450	13450	13450	0
87	20240709	193700	921064880	13450	13450	13450	13450	0
88	20240709	193600	921064880	13450	13450	13450	13450	0
89	20240709	193500	921064880	13450	13450	13450	13450	0
90	20240709	193400	921064880	13450	13450	13450	13450	0
91	20240709	193300	921064880	13450	13450	13450	13450	0
92	20240709	193200	921064880	13450	13450	13450	13450	760
93	20240709	193100	921064880	13450	13450	13450	13450	0
94	20240709	193000	921064880	13450	13450	13450	13450	0
95	20240709	192900	921064880	13450	13450	13450	13450	0
96	20240709	192800	921064880	13450	13450	13450	13450	0
97	20240709	192700	921064880	13450	13450	13450	13450	0
98	20240709	192600	921064880	13450	13450	13450	13450	0
99	20240709	192500	921064880	13450	13450	13450	13450	0
100	20240709	192400	921064880	13450	13450	13450	13450	0
101	20240709	192300	921064880	13450	13450	13450	13450	0
102	20240709	192200	921064880	13450	13450	13450	13450	0
103	20240709	192100	921064880	13450	13450	13450	13450	0
104	20240709	192000	921064880	13450	13450	13450	13450	0
105	20240709	191900	921064880	13450	13450	13450	13450	0
106	20240709	191800	921064880	13450	13450	13450	13450	0
107	20240709	191700	921064880	13450	13450	13450	13450	0
108	20240709	191600	921064880	13450	13450	13450	13450	0
109	20240709	191500	921064880	13450	13450	13450	13450	0
110	20240709	191400	921064880	13450	13450	13450	13450	0
111	20240709	191300	921064880	13450	13450	13450	13450	0
112	20240709	191200	921064880	13450	13450	13450	13450	0
113	20240709	191100	921064880	13450	13450	13450	13450	0
114	20240709	191000	921064880	13450	13450	13450	13450	0
115	20240709	190900	921064880	13450	13450	13450	13450	0
116	20240709	190800	921064880	13450	13450	13450	13450	0
117	20240709	190700	921064880	13450	13450	13450	13450	0
118	20240709	190600	921064880	13450	13450	13450	13450	0
119	20240709	190500	921064880	13450	13450	13450	13450	0
120	20240709	190400	921064880	13450	13450	13450	13450	0
121	20240709	190300	921064880	13450	13450	13450	13450	0
122	20240709	190200	921064880	13450	13450	13450	13450	760
123	20240709	190100	921064880	13450	13450	13450	13450	0
124	20240709	190000	921064880	13450	13450	13450	13450	0
125	20240709	185900	921064880	13450	13450	13450	13450	0
126	20240709	185800	921064880	13450	13450	13450	13450	0
127	20240709	185700	921064880	13450	13450	13450	13450	0
128	20240709	185600	921064880	13450	13450	13450	13450	0
129	20240709	185500	921064880	13450	13450	13450	13450	0
130	20240709	185400	921064880	13450	13450	13450	13450	0
131	20240709	185300	921064880	13450	13450	13450	13450	0
132	20240709	185200	921064880	13450	13450	13450	13450	0
133	20240709	185100	921064880	13450	13450	13450	13450	0
134	20240709	185000	921064880	13450	13450	13450	13450	0
135	20240709	184900	921064880	13450	13450	13450	13450	0
136	20240709	184800	921064880	13450	13450	13450	13450	0
137	20240709	184700	921064880	13450	13450	13450	13450	0
138	20240709	184600	921064880	13450	13450	13450	13450	0
139	20240709	184500	921064880	13450	13450	13450	13450	0
140	20240709	184400	921064880	13450	13450	13450	13450	0
141	20240709	184300	921064880	13450	13450	13450	13450	0
142	20240709	184200	921064880	13450	13450	13450	13450	0
143	20240709	184100	921064880	13450	13450	13450	13450	0
144	20240709	184000	921064880	13450	13450	13450	13450	0
145	20240709	183900	921064880	13450	13450	13450	13450	0
146	20240709	183800	921064880	13450	13450	13450	13450	0
147	20240709	183700	921064880	13450	13450	13450	13450	0
148	20240709	183600	921064880	13450	13450	13450	13450	0
149	20240709	183500	921064880	13450	13450	13450	13450	0
150	20240709	183400	921064880	13450	13450	13450	13450	0
151	20240709	183300	921064880	13450	13450	13450	13450	0
152	20240709	183200	921064880	13450	13450	13450	13450	760
153	20240709	183100	921064880	13450	13450	13450	13450	0
154	20240709	183000	921064880	13450	13450	13450	13450	0
155	20240709	182900	921064880	13450	13450	13450	13450	0
156	20240709	182800	921064880	13450	13450	13450	13450	0
157	20240709	182700	921064880	13450	13450	13450	13450	0
158	20240709	182600	921064880	13450	13450	13450	13450	0
159	20240709	182500	921064880	13450	13450	13450	13450	0
160	20240709	182400	921064880	13450	13450	13450	13450	0
161	20240709	182300	921064880	13450	13450	13450	13450	0
162	20240709	182200	921064880	13450	13450	13450	13450	0
163	20240709	182100	921064880	13450	13450	13450	13450	0
164	20240709	182000	921064880	13450	13450	13450	13450	0
165	20240709	181900	921064880	13450	13450	13450	13450	0
166	20240709	181800	921064880	13450	13450	13450	13450	0
167	20240709	181700	921064880	13450	13450	13450	13450	0
168	20240709	181600	921064880	13450	13450	13450	13450	0
169	20240709	181500	921064880	13450	13450	13450	13450	0
170	20240709	181400	921064880	13450	13450	13450	13450	0
171	20240709	181300	921064880	13450	13450	13450	13450	0
172	20240709	181200	921064880	13450	13450	13450	13450	0
173	20240709	181100	921064880	13450	13450	13450	13450	0
174	20240709	181000	921064880	13450	13450	13450	13450	0
175	20240709	180900	921064880	13450	13450	13450	13450	0
176	20240709	180800	921064880	13450	13450	13450	13450	0
177	20240709	180700	921064880	13450	13450	13450	13450	0
178	20240709	180600	921064880	13450	13450	13450	13450	0
179	20240709	180500	921064880	13450	13450	13450	13450	0
180	20240709	180400	921064880	13450	13450	13450	13450	0
181	20240709	180300	921064880	13450	13450	13450	13450	0
182	20240709	180200	921064880	13450	13450	13450	13450	760
183	20240709	180100	921064880	13450	13450	13450	13450	0
184	20240709	180000	921064880	13450	13450	13450	13450	0
185	20240709	175900	921064880	13450	13450	13450	13450	0
186	20240709	175800	921064880	13450	13450	13450	13450	0
187	20240709	175700	921064880	13450	13450	13450	13450	0
188	20240709	175600	921064880	13450	13450	13450	13450	0
189	20240709	175500	921064880	13450	13450	13450	13450	0
190	20240709	175400	921064880	13450	13450	13450	13450	0
191	20240709	175300	921064880	13450	13450	13450	13450	0
192	20240709	175200	921064880	13450	13450	13450	13450	0
193	20240709	175100	921064880	13450	13450	13450	13450	0
194	20240709	175000	921064880	13450	13450	13450	13450	0
195	20240709	174900	921064880	13450	13450	13450	13450	0
196	20240709	174800	921064880	13450	13450	13450	13450	0
197	20240709	174700	921064880	13450	13450	13450	13450	0
198	20240709	174600	921064880	13450	13450	13450	13450	0
199	20240709	174500	921064880	13450	13450	13450	13450	0
200	20240709	174400	921064880	13450	13450	13450	13450	0
201	20240709	174300	921064880	13450	13450	13450	13450	0
202	20240709	174200	921064880	13450	13450	13450	13450	0
203	20240709	174100	921064880	13450	13450	13450	13450	0
204	20240709	174000	921064880	13450	13450	13450	13450	0
205	20240709	173900	921064880	13450	13450	13450	13450	0
206	20240709	173800	921064880	13450	13450	13450	13450	0
207	20240709	173700	921064880	13450	13450	13450	13450	0
208	20240709	173600	921064880	13450	13450	13450	13450	0
209	20240709	173500	921064880	13450	13450	13450	13450	0
210	20240709	173400	921064880	13450	13450	13450	13450	0
211	20240709	173300	921064880	13450	13450	13450	13450	0
212	20240709	173200	921064880	13450	13450	13450	13450	760
213	20240709	173100	921064880	13450	13450	13450	13450	0
214	20240709	173000	921064880	13450	13450	13450	13450	0
215	20240709	172900	921064880	13450	13450	13450	13450	0
216	20240709	172800	921064880	13450	13450	13450	13450	0
217	20240709	172700	921064880	13450	13450	13450	13450	0
218	20240709	172600	921064880	13450	13450	13450	13450	0
219	20240709	172500	921064880	13450	13450	13450	13450	0
220	20240709	172400	921064880	13450	13450	13450	13450	0
221	20240709	172300	921064880	13450	13450	13450	13450	0
222	20240709	172200	921064880	13450	13450	13450	13450	0
223	20240709	172100	921064880	13450	13450	13450	13450	0
224	20240709	172000	921064880	13450	13450	13450	13450	0
225	20240709	171900	921064880	13450	13450	13450	13450	0
226	20240709	171800	921064880	13450	13450	13450	13450	0
227	20240709	171700	921064880	13450	13450	13450	13450	0
228	20240709	171600	921064880	13450	13450	13450	13450	0
229	20240709	171500	921064880	13450	13450	13450	13450	0
230	20240709	171400	921064880	13450	13450	13450	13450	0
231	20240709	171300	921064880	13450	13450	13450	13450	0
232	20240709	171200	921064880	13450	13450	13450	13450	0
233	20240709	171100	921064880	13450	13450	13450	13450	0
234	20240709	171000	921064880	13450	13450	13450	13450	0
235	20240709	170900	921064880	13450	13450	13450	13450	0
236	20240709	170800	921064880	13450	13450	13450	13450	0
237	20240709	170700	921064880	13450	13450	13450	13450	0
238	20240709	170600	921064880	13450	13450	13450	13450	0
239	20240709	170500	921064880	13450	13450	13450	13450	0
240	20240709	170400	921064880	13450	13450	13450	13450	0
241	20240709	170300	921064880	13450	13450	13450	13450	0
242	20240709	170200	921064880	13450	13450	13450	13450	760
243	20240709	170100	921064880	13450	13450	13450	13450	0
244	20240709	170000	921064880	13450	13450	13450	13450	0
245	20240709	165900	921064880	13450	13450	13450	13450	0
246	20240709	165800	921064880	13450	13450	13450	13450	0
247	20240709	165700	921064880	13450	13450	13450	13450	0
248	20240709	165600	921064880	13450	13450	13450	13450	0
249	20240709	165500	921064880	13450	13450	13450	13450	0
250	20240709	165400	921064880	13450	13450	13450	13450	0
251	20240709	165300	921064880	13450	13450	13450	13450	0
252	20240709	165200	921064880	13450	13450	13450	13450	0
253	20240709	165100	921064880	13450	13450	13450	13450	0
254	20240709	165000	921064880	13450	13450	13450	13450	0
255	20240709	164900	921064880	13450	13450	13450	13450	0
256	20240709	164800	921064880	13450	13450	13450	13450	0
257	20240709	164700	921064880	13450	13450	13450	13450	0
258	20240709	164600	921064880	13450	13450	13450	13450	0
259	20240709	164500	921064880	13450	13450	13450	13450	0
260	20240709	164400	921064880	13450	13450	13450	13450	0
261	20240709	164300	921064880	13450	13450	13450	13450	0
262	20240709	164200	921064880	13450	13450	13450	13450	0
263	20240709	164100	921064880	13450	13450	13450	13450	0
264	20240709	164000	921064880	13450	13450	13450	13450	0
265	20240709	163900	921064880	13450	13450	13450	13450	0
266	20240709	163800	921064880	13450	13450	13450	13450	0
267	20240709	163700	921064880	13450	13450	13450	13450	0
268	20240709	163600	921064880	13450	13450	13450	13450	0
269	20240709	163500	921064880	13450	13450	13450	13450	0
270	20240709	163400	921064880	13450	13450	13450	13450	0
271	20240709	163300	921064880	13450	13450	13450	13450	0
272	20240709	163200	921064880	13450	13450	13450	13450	760
273	20240709	163100	921064880	13450	13450	13450	13450	0
274	20240709	163000	921064880	13450	13450	13450	13450	0
275	20240709	162900	921064880	13450	13450	13450	13450	0
276	20240709	162800	921064880	13450	13450	13450	13450	0
277	20240709	162700	921064880	13450	13450	13450	13450	0
278	20240709	162600	921064880	13450	13450	13450	13450	0
279	20240709	162500	921064880	13450	13450	13450	13450	0
280	20240709	162400	921064880	13450	13450	13450	13450	0
281	20240709	162300	921064880	13450	13450	13450	13450	0
282	20240709	162200	921064880	13450	13450	13450	13450	0
283	20240709	162100	921064880	13450	13450	13450	13450	0
284	20240709	162000	921064880	13450	13450	13450	13450	0
285	20240709	161900	921064880	13450	13450	13450	13450	0
286	20240709	161800	921064880	13450	13450	13450	13450	0
287	20240709	161700	921064880	13450	13450	13450	13450	0
288	20240709	161600	921064880	13450	13450	13450	13450	0
289	20240709	161500	921064880	13450	13450	13450	13450	0
290	20240709	161400	921064880	13450	13450	13450	13450	0
291	20240709	161300	921064880	13450	13450	13450	13450	0
292	20240709	161200	921064880	13450	13450	13450	13450	0
293	20240709	161100	921064880	13450	13450	13450	13450	0
294	20240709	161000	921064880	13450	13450	13450	13450	0
295	20240709	160900	921064880	13450	13450	13450	13450	0
296	20240709	160800	921064880	13450	13450	13450	13450	0
297	20240709	160700	921064880	13450	13450	13450	13450	0
298	20240709	160600	921064880	13450	13450	13450	13450	0
299	20240709	160500	921064880	13450	13450	13450	13450	0
300	20240709	160400	921064880	13450	13450	13450	13450	0
301	20240709	160300	921064880	13450	13450	13450	13450	0
302	20240709	160200	921064880	13450	13450	13450	13450	760
303	20240709	160100	921064880	13450	13450	13450	13450	0
304	20240709	160000	921064880	13450	13450	13450	13450	0
305	20240709	155900	921064880	13450	13450	13450	13450	0
306	20240709	155800	921064880	13450	13450	13450	13450	0
307	20240709	155700	921064880	13450	13450	13450	13450	0
308	20240709	155600	921064880	13450	13450	13450	13450	0
309	20240709	155500	921064880	13450	13450	13450	13450	0
310	20240709	155400	921064880	13450	13450	13450	13450	0
311	20240709	155300	921064880	13450	13450	13450	13450	0
312	20240709	155200	921064880	13450	13450	13450	13450	0
313	20240709	155100	921064880	13450	13450	13450	13450	0
314	20240709	155000	921064880	13450	13450	13450	13450	0
315	20240709	154900	921064880	13450	13450	13450	13450	0
316	20240709	154800	921064880	13450	13450	13450	13450	0
317	20240709	154700	921064880	13450	13450	13450	13450	0
318	20240709	154600	921064880	13450	13450	13450	13450	0
319	20240709	154500	921064880	13450	13450	13450	13450	0
320	20240709	154400	921064880	13450	13450	13450	13450	0
321	20240709	154300	921064880	13450	13450	13450	13450	0
322	20240709	154200	921064880	13450	13450	13450	13450	0
323	20240709	154100	921064880	13450	13450	13450	13450	0
324	20240709	154000	921064880	13450	13450	13450	13450	0
325	20240709	153900	921064880	13450	13450	13450	13450	0
326	20240709	153800	921064880	13450	13450	13450	13450	0
327	20240709	153700	921064880	13450	13450	13450	13450	0
328	20240709	153600	921064880	13450	13450	13450	13450	0
329	20240709	153500	921064880	13450	13450	13450	13450	0
330	20240709	153400	921064880	13450	13450	13450	13450	0
331	20240709	153300	921064880	13450	13450	13450	13450	0
332	20240709	153200	921064880	13450	13450	13450	13450	760
333	20240709	153100	921064880	13450	13450	13450	13450	0
334	20240709	153000	921064880	13450	13450	13450	13450	760
335	20240709	152900	910842880	13450	13450	13450	13450	0
336	20240709	152800	910842880	13450	13450	13450	13450	0
337	20240709	152700	910842880	13450	13450	13450	13450	0
338	20240709	152600	910842880	13450	13450	13450	13450	0
339	20240709	152500	910842880	13450	13450	13450	13450	0
340	20240709	152400	910842880	13450	13450	13450	13450	0
341	20240709	152300	910842880	13450	13450	13450	13450	0
342	20240709	152200	910842880	13450	13450	13450	13450	0
343	20240709	152100	910842880	13450	13450	13450	13450	0
344	20240709	152000	910842880	13450	13450	13450	13450	0
345	20240709	151900	910842880	13450	13440	13450	13440	34
346	20240709	151800	910385870	13450	13430	13450	13430	268
347	20240709	151700	906785560	13430	13430	13430	13430	5
348	20240709	151600	906718410	13430	13420	13430	13420	119
349	20240709	151500	905120420	13430	13430	13430	13420	1015
350	20240709	151400	891489020	13430	13440	13440	13430	996
351	20240709	151300	878110160	13440	13440	13450	13440	270
352	20240709	151200	874480890	13440	13440	13440	13440	10
353	20240709	151100	874346490	13450	13450	13450	13450	4
354	20240709	151000	874292690	13460	13460	13460	13450	14
355	20240709	150900	874104310	13440	13440	13440	13440	48
356	20240709	150800	873459190	13450	13450	13450	13450	143
357	20240709	150700	871535840	13440	13450	13450	13440	16
358	20240709	150600	871320750	13440	13440	13440	13440	4
359	20240709	150500	871266990	13440	13440	13440	13440	174
360	20240709	150400	868928430	13430	13430	13430	13430	30
361	20240709	150300	868525530	13430	13430	13430	13430	50
362	20240709	150200	867854030	13430	13450	13450	13430	758
363	20240709	150100	857659910	13460	13460	13460	13460	5
364	20240709	150000	857592610	13460	13460	13460	13460	1
365	20240709	145900	857579150	13450	13450	13450	13450	0
366	20240709	145800	857579150	13450	13450	13450	13450	0
367	20240709	145700	857579150	13450	13450	13450	13450	0
368	20240709	145600	857579150	13450	13450	13450	13450	3
369	20240709	145500	857538800	13460	13460	13460	13460	30
370	20240709	145400	857135000	13450	13450	13450	13450	63
371	20240709	145300	856287650	13440	13430	13440	13430	232
372	20240709	145200	853171660	13430	13440	13440	13430	102
373	20240709	145100	851801520	13440	13440	13440	13440	2
374	20240709	145000	851774640	13440	13430	13440	13430	85
375	20240709	144900	850632270	13440	13440	13440	13430	1007
376	20240709	144800	837103730	13440	13450	13450	13440	214
377	20240709	144700	834227450	13450	13460	13460	13450	2
378	20240709	144600	834200540	13450	13450	13450	13450	85
379	20240709	144500	833057290	13450	13450	13450	13450	449
380	20240709	144400	827018240	13450	13460	13460	13450	565
381	20240709	144300	819414240	13460	13460	13460	13460	100
382	20240709	144200	818068240	13460	13460	13460	13460	1
383	20240709	144100	818054780	13470	13470	13470	13460	18
384	20240709	144000	817812380	13470	13470	13470	13470	813
385	20240709	143900	806861270	13470	13470	13470	13470	25
386	20240709	143800	806524520	13480	13480	13480	13480	1
387	20240709	143700	806511040	13480	13480	13480	13480	6
388	20240709	143600	806430160	13470	13470	13470	13470	30
389	20240709	143500	806026060	13470	13470	13470	13470	157
390	20240709	143400	803911270	13470	13460	13470	13460	140
391	20240709	143300	802026850	13460	13460	13460	13460	41
392	20240709	143200	801474990	13450	13450	13450	13450	220
393	20240709	143100	798515990	13460	13460	13460	13460	0
394	20240709	143000	798515990	13460	13460	13460	13460	0
395	20240709	142900	798515990	13460	13460	13460	13460	62
396	20240709	142800	797681470	13460	13450	13460	13450	195
397	20240709	142700	795057720	13450	13460	13460	13450	589
398	20240709	142600	787132310	13460	13460	13460	13460	0
399	20240709	142500	787132310	13460	13470	13470	13460	406
400	20240709	142400	781667540	13470	13470	13470	13470	127
401	20240709	142300	779956850	13490	13490	13490	13490	0
402	20240709	142200	779956850	13490	13490	13490	13490	0
403	20240709	142100	779956850	13490	13490	13490	13490	0
404	20240709	142000	779956850	13490	13490	13490	13490	0
405	20240709	141900	779956850	13490	13480	13490	13480	7
406	20240709	141800	779862480	13480	13480	13480	13480	0
407	20240709	141700	779862480	13480	13480	13480	13480	2
408	20240709	141600	779835520	13490	13490	13490	13490	0
409	20240709	141500	779835520	13490	13490	13490	13490	40
410	20240709	141400	779295920	13470	13470	13470	13470	0
411	20240709	141300	779295920	13470	13470	13470	13470	0
412	20240709	141200	779295920	13470	13470	13470	13470	33
413	20240709	141100	778851410	13480	13480	13480	13480	0
414	20240709	141000	778851410	13480	13480	13480	13480	0
415	20240709	140900	778851410	13480	13480	13480	13480	70
416	20240709	140800	777907810	13480	13480	13480	13480	0
417	20240709	140700	777907810	13480	13480	13480	13480	5
418	20240709	140600	777840410	13480	13480	13480	13480	0
419	20240709	140500	777840410	13480	13480	13480	13480	14
420	20240709	140400	777651690	13490	13480	13490	13480	60
421	20240709	140300	776842780	13480	13480	13480	13480	1
422	20240709	140200	776829300	13480	13490	13490	13480	304
423	20240709	140100	772728380	13490	13490	13490	13490	1
424	20240709	140000	772714890	13480	13480	13480	13480	0
425	20240709	135900	772714890	13480	13480	13480	13480	0
426	20240709	135800	772714890	13480	13480	13480	13480	78
427	20240709	135700	771663450	13480	13490	13490	13480	100
428	20240709	135600	770314950	13490	13490	13490	13490	0
429	20240709	135500	770314950	13490	13490	13490	13490	1
430	20240709	135400	770301460	13490	13490	13490	13490	0
431	20240709	135300	770301460	13490	13490	13490	13490	11
432	20240709	135200	770153070	13490	13480	13490	13480	305
433	20240709	135100	766041660	13480	13480	13480	13480	0
434	20240709	135000	766041660	13480	13480	13480	13480	1
435	20240709	134900	766028180	13460	13460	13460	13460	3
436	20240709	134800	765987800	13460	13480	13480	13460	2
437	20240709	134700	765960860	13470	13470	13470	13470	0
438	20240709	134600	765960860	13470	13470	13470	13470	1
439	20240709	134500	765947390	13470	13470	13470	13470	5
440	20240709	134400	765880040	13470	13470	13470	13470	0
441	20240709	134300	765880040	13470	13470	13470	13470	10
442	20240709	134200	765745340	13470	13480	13480	13470	160
443	20240709	134100	763588560	13490	13490	13490	13490	30
444	20240709	134000	763183860	13490	13490	13490	13490	1
445	20240709	133900	763170370	13480	13480	13480	13460	452
446	20240709	133800	757077430	13460	13470	13470	13460	140
447	20240709	133700	755192820	13460	13460	13460	13460	0
448	20240709	133600	755192820	13460	13460	13460	13460	0
449	20240709	133500	755192820	13460	13460	13460	13460	0
450	20240709	133400	755192820	13460	13460	13460	13460	0
451	20240709	133300	755192820	13460	13460	13460	13460	0
452	20240709	133200	755192820	13460	13460	13460	13460	50
453	20240709	133100	754519820	13480	13480	13480	13480	0
454	20240709	133000	754519820	13480	13480	13480	13480	0
455	20240709	132900	754519820	13480	13480	13480	13480	0
456	20240709	132800	754519820	13480	13480	13480	13480	2
457	20240709	132700	754492860	13480	13460	13480	13460	278
458	20240709	132600	750750940	13450	13460	13460	13450	770
459	20240709	132500	740386820	13460	13460	13460	13460	106
460	20240709	132400	738960060	13450	13450	13450	13450	0
461	20240709	132300	738960060	13450	13460	13460	13450	105
462	20240709	132200	737547330	13460	13470	13470	13460	84
463	20240709	132100	736416580	13480	13480	13480	13480	0
464	20240709	132000	736416580	13480	13480	13480	13480	0
465	20240709	131900	736416580	13480	13480	13480	13480	1
466	20240709	131800	736403100	13460	13470	13470	13460	120
467	20240709	131700	734786710	13460	13470	13470	13460	6
468	20240709	131600	734705940	13470	13470	13470	13470	10
469	20240709	131500	734571240	13470	13470	13470	13470	1
470	20240709	131400	734557770	13460	13460	13460	13460	19
471	20240709	131300	734302030	13480	13480	13480	13450	35
472	20240709	131200	733830890	13460	13470	13470	13460	2
473	20240709	131100	733803960	13460	13470	13470	13460	119
474	20240709	131000	732201220	13470	13470	13470	13470	20
475	20240709	130900	731931820	13470	13470	13470	13470	7
476	20240709	130800	731837530	13470	13470	13470	13470	0
477	20240709	130700	731837530	13470	13480	13480	13470	188
478	20240709	130600	729303660	13490	13490	13490	13490	0
479	20240709	130500	729303660	13490	13490	13490	13490	0
480	20240709	130400	729303660	13490	13490	13490	13490	0
481	20240709	130300	729303660	13490	13480	13490	13480	22
482	20240709	130200	729007090	13480	13480	13480	13480	0
483	20240709	130100	729007090	13480	13490	13490	13480	7
484	20240709	130000	728912720	13480	13480	13480	13480	0
485	20240709	125900	728912720	13480	13480	13480	13480	0
486	20240709	125800	728912720	13480	13480	13480	13480	0
487	20240709	125700	728912720	13480	13480	13480	13480	43
488	20240709	125600	728333080	13450	13480	13480	13450	3
489	20240709	125500	728292700	13450	13480	13480	13450	13
490	20240709	125400	728117580	13480	13460	13480	13460	13
491	20240709	125300	727942400	13450	13450	13450	13440	409
492	20240709	125200	722441380	13450	13470	13470	13450	258
493	20240709	125100	718969690	13460	13460	13460	13460	0
494	20240709	125000	718969690	13460	13470	13470	13460	4
495	20240709	124900	718915840	13470	13480	13480	13470	423
496	20240709	124800	713215500	13490	13490	13490	13490	0
497	20240709	124700	713215500	13490	13500	13500	13490	143
498	20240709	124600	711286420	13500	13500	13500	13500	0
499	20240709	124500	711286420	13500	13500	13500	13500	0
500	20240709	124400	711286420	13500	13500	13500	13500	5
501	20240709	124300	711218920	13500	13490	13500	13490	105
502	20240709	124200	709802370	13500	13500	13500	13500	6
503	20240709	124100	709721370	13500	13510	13510	13500	4
504	20240709	124000	709667360	13490	13490	13490	13490	107
505	20240709	123900	708223930	13480	13480	13480	13480	10
506	20240709	123800	708089130	13480	13480	13480	13480	200
507	20240709	123700	705393130	13470	13470	13470	13470	0
508	20240709	123600	705393130	13470	13470	13470	13470	26
509	20240709	123500	705042910	13450	13460	13460	13450	171
510	20240709	123400	702742590	13460	13460	13460	13460	0
511	20240709	123300	702742590	13460	13470	13470	13460	330
512	20240709	123200	698298040	13470	13470	13470	13470	0
513	20240709	123100	698298040	13470	13480	13480	13470	415
514	20240709	123000	692704170	13490	13500	13500	13490	2671
515	20240709	122900	656646480	13500	13510	13510	13500	741
516	20240709	122800	646637590	13510	13510	13510	13510	1
517	20240709	122700	646624080	13510	13510	13510	13510	0
518	20240709	122600	646624080	13510	13510	13510	13510	0
519	20240709	122500	646624080	13510	13510	13510	13510	0
520	20240709	122400	646624080	13510	13510	13510	13510	1
521	20240709	122300	646610570	13510	13510	13510	13510	0
522	20240709	122200	646610570	13510	13510	13510	13510	40
523	20240709	122100	646070170	13510	13510	13510	13510	843
524	20240709	122000	634681240	13510	13510	13510	13510	714
525	20240709	121900	625035100	13510	13510	13510	13510	5
526	20240709	121800	624967550	13510	13530	13530	13510	1183
527	20240709	121700	608984820	13510	13510	13510	13510	5
528	20240709	121600	608917270	13530	13530	13530	13530	30
529	20240709	121500	608511370	13520	13550	13550	13520	567
530	20240709	121400	600844190	13530	13530	13530	13530	2
531	20240709	121300	600817130	13530	13530	13530	13530	0
532	20240709	121200	600817130	13530	13530	13530	13530	0
533	20240709	121100	600817130	13530	13540	13550	13520	123
534	20240709	121000	599151710	13540	13540	13540	13540	0
535	20240709	120900	599151710	13540	13540	13540	13540	0
536	20240709	120800	599151710	13540	13550	13550	13540	16
537	20240709	120700	598935050	13550	13540	13550	13540	225
538	20240709	120600	595886510	13520	13520	13520	13520	0
539	20240709	120500	595886510	13520	13520	13520	13520	10
540	20240709	120400	595751310	13540	13540	13540	13540	4
541	20240709	120300	595697150	13550	13550	13550	13550	0
542	20240709	120200	595697150	13550	13550	13550	13550	0
543	20240709	120100	595697150	13550	13550	13550	13550	0
544	20240709	120000	595697150	13550	13510	13550	13510	288
545	20240709	115900	591804390	13510	13500	13510	13500	8
546	20240709	115800	591696380	13500	13500	13500	13500	102
547	20240709	115700	590319380	13500	13500	13500	13500	318
548	20240709	115600	586026380	13500	13500	13510	13500	102
549	20240709	115500	584648380	13500	13500	13500	13500	76
550	20240709	115400	583622380	13500	13500	13510	13500	20
551	20240709	115300	583352280	13510	13500	13510	13500	86
552	20240709	115200	582190720	13500	13500	13500	13500	10
553	20240709	115100	582055720	13500	13500	13500	13500	539
554	20240709	115000	574779220	13500	13520	13520	13500	684
555	20240709	114900	565537810	13520	13520	13520	13520	37
556	20240709	114800	565037570	13520	13520	13520	13520	1
557	20240709	114700	565024050	13510	13510	13510	13510	205
558	20240709	114600	562254500	13520	13520	13520	13520	92
559	20240709	114500	561010660	13550	13540	13550	13540	20
560	20240709	114400	560739670	13550	13550	13550	13550	2
561	20240709	114300	560712570	13520	13520	13520	13520	0
562	20240709	114200	560712570	13520	13520	13520	13520	0
563	20240709	114100	560712570	13520	13520	13520	13520	0
564	20240709	114000	560712570	13520	13520	13520	13520	0
565	20240709	113900	560712570	13520	13520	13520	13520	14
566	20240709	113800	560523290	13520	13520	13520	13520	0
567	20240709	113700	560523290	13520	13520	13520	13520	0
568	20240709	113600	560523290	13520	13520	13520	13520	2
569	20240709	113500	560496250	13520	13520	13520	13520	200
570	20240709	113400	557792250	13520	13520	13520	13520	29
571	20240709	113300	557400170	13520	13520	13520	13520	172
572	20240709	113200	555074730	13560	13560	13560	13560	12
573	20240709	113100	554912010	13520	13520	13520	13520	0
574	20240709	113000	554912010	13520	13520	13520	13520	2
575	20240709	112900	554884970	13560	13560	13560	13560	0
576	20240709	112800	554884970	13560	13560	13560	13560	0
577	20240709	112700	554884970	13560	13540	13560	13540	237
578	20240709	112600	551672620	13560	13560	13560	13560	0
579	20240709	112500	551672620	13560	13550	13560	13540	24
580	20240709	112400	551347420	13550	13550	13550	13550	41
581	20240709	112300	550791870	13530	13530	13530	13530	9
582	20240709	112200	550670100	13520	13520	13520	13520	65
583	20240709	112100	549791300	13510	13520	13520	13510	67
584	20240709	112000	548886120	13510	13510	13510	13510	400
585	20240709	111900	543482120	13510	13510	13510	13510	0
586	20240709	111800	543482120	13510	13520	13520	13510	100
587	20240709	111700	542130200	13520	13530	13530	13520	114
588	20240709	111600	540588870	13530	13550	13550	13530	341
589	20240709	111500	535969960	13560	13560	13560	13560	3
590	20240709	111400	535929280	13560	13560	13560	13560	0
591	20240709	111300	535929280	13560	13560	13560	13560	0
592	20240709	111200	535929280	13560	13560	13560	13560	2
593	20240709	111100	535902160	13550	13550	13550	13550	0
594	20240709	111000	535902160	13550	13550	13550	13550	0
595	20240709	110900	535902160	13550	13550	13550	13550	0
596	20240709	110800	535902160	13550	13550	13550	13550	103
597	20240709	110700	534506510	13550	13540	13550	13540	242
598	20240709	110600	531228890	13540	13540	13540	13540	0
599	20240709	110500	531228890	13540	13540	13540	13540	60
600	20240709	110400	530416490	13550	13540	13550	13540	10
601	20240709	110300	530281010	13530	13540	13540	13530	967
602	20240709	110200	517188700	13550	13550	13550	13550	1372
603	20240709	110100	498598100	13550	13560	13560	13550	449
604	20240709	110000	492514100	13570	13570	13570	13570	5
605	20240709	105900	492446250	13580	13580	13580	13580	0
606	20240709	105800	492446250	13580	13580	13580	13580	0
607	20240709	105700	492446250	13580	13580	13580	13580	1
608	20240709	105600	492432670	13550	13590	13590	13550	14
609	20240709	105500	492242880	13590	13590	13590	13590	0
610	20240709	105400	492242880	13590	13590	13590	13590	0
611	20240709	105300	492242880	13590	13590	13590	13590	0
612	20240709	105200	492242880	13590	13590	13590	13590	1
613	20240709	105100	492229290	13560	13580	13590	13560	5318
614	20240709	105000	420009850	13580	13600	13600	13580	153
615	20240709	104900	417932090	13600	13600	13600	13600	1
616	20240709	104800	417918490	13600	13600	13600	13580	18
617	20240709	104700	417674010	13580	13590	13600	13580	20
618	20240709	104600	417402360	13600	13600	13600	13600	0
619	20240709	104500	417402360	13600	13600	13600	13600	158
620	20240709	104400	415253560	13600	13600	13600	13600	0
621	20240709	104300	415253560	13600	13590	13600	13580	1478
622	20240709	104200	395178860	13590	13590	13590	13590	0
623	20240709	104100	395178860	13590	13600	13600	13590	26
624	20240709	104000	394825270	13600	13600	13600	13600	0
625	20240709	103900	394825270	13600	13600	13600	13600	1
626	20240709	103800	394811670	13600	13600	13600	13600	0
627	20240709	103700	394811670	13600	13590	13600	13590	152
628	20240709	103600	392744750	13590	13600	13600	13590	27
629	20240709	103500	392377810	13590	13590	13600	13590	25
630	20240709	103400	392038050	13580	13580	13580	13580	5
631	20240709	103300	391970150	13580	13580	13580	13580	10
632	20240709	103200	391834350	13580	13570	13580	13550	864
633	20240709	103100	380108740	13580	13570	13580	13570	133
634	20240709	103000	378303600	13580	13580	13580	13580	20
635	20240709	102900	378032000	13580	13580	13580	13580	8
636	20240709	102800	377923360	13580	13580	13580	13570	213
637	20240709	102700	375030860	13570	13580	13580	13570	102
638	20240709	102600	373646700	13570	13580	13580	13570	118
639	20240709	102500	372044270	13580	13580	13580	13580	3
640	20240709	102400	372003530	13590	13600	13600	13590	93
641	20240709	102300	370739300	13600	13600	13600	13600	0
642	20240709	102200	370739300	13600	13590	13600	13590	62
643	20240709	102100	369896600	13590	13590	13590	13590	55
644	20240709	102000	369149150	13600	13610	13610	13600	365
645	20240709	101900	364184650	13600	13610	13620	13600	25
646	20240709	101800	363844530	13620	13610	13620	13610	5
647	20240709	101700	363776450	13620	13620	13620	13620	0
648	20240709	101600	363776450	13620	13620	13620	13620	50
649	20240709	101500	363095450	13620	13620	13620	13620	67
650	20240709	101400	362182910	13620	13620	13620	13600	327
651	20240709	101300	357734910	13620	13610	13620	13610	50
652	20240709	101200	357054400	13610	13630	13630	13610	206
653	20240709	101100	354250720	13610	13630	13630	13610	5
654	20240709	101000	354182650	13610	13630	13630	13610	11
655	20240709	100900	354032880	13640	13640	13640	13640	0
656	20240709	100800	354032880	13640	13640	13640	13640	137
657	20240709	100700	352164200	13660	13660	13660	13660	30
658	20240709	100600	351754400	13660	13600	13660	13600	741
659	20240709	100500	341654740	13650	13650	13650	13650	534
660	20240709	100400	334365640	13650	13650	13650	13650	1
661	20240709	100300	334351990	13650	13610	13650	13590	551
662	20240709	100200	326863610	13600	13650	13650	13600	14
663	20240709	100100	326673110	13560	13650	13650	13560	408
664	20240709	100000	321130430	13630	13650	13650	13630	12
665	20240709	095900	320966670	13610	13630	13660	13610	40
666	20240709	095800	320421140	13660	13650	13660	13630	174
667	20240709	095700	318046600	13630	13650	13650	13630	10
668	20240709	095600	317910160	13650	13620	13650	13620	311
669	20240709	095500	313665260	13610	13600	13610	13600	2230
670	20240709	095400	283336260	13600	13600	13600	13600	55
671	20240709	095300	282588260	13600	13600	13600	13600	101
672	20240709	095200	281214660	13600	13600	13600	13600	7
673	20240709	095100	281119460	13600	13590	13600	13590	82
674	20240709	095000	280004770	13590	13590	13600	13590	507
675	20240709	094900	273110980	13590	13590	13590	13590	145
676	20240709	094800	271140430	13600	13600	13600	13600	1
677	20240709	094700	271126830	13590	13590	13590	13590	100
678	20240709	094600	269767830	13590	13600	13600	13590	105
679	20240709	094500	268340830	13600	13600	13600	13590	30
680	20240709	094400	267932960	13600	13600	13600	13600	124
681	20240709	094300	266246560	13600	13590	13600	13590	20
682	20240709	094200	265974600	13590	13590	13590	13580	17
683	20240709	094100	265743630	13560	13560	13560	13560	0
684	20240709	094000	265743630	13560	13560	13560	13560	10
685	20240709	093900	265608030	13560	13600	13600	13560	152
686	20240709	093800	263546800	13600	13600	13600	13600	490
687	20240709	093700	256882800	13600	13600	13600	13600	22
688	20240709	093600	256583600	13600	13600	13600	13600	16
689	20240709	093500	256366000	13600	13620	13620	13560	389
690	20240709	093400	251078050	13600	13600	13600	13600	11
691	20240709	093300	250928450	13600	13600	13600	13600	125
692	20240709	093200	249228450	13600	13620	13620	13600	146
693	20240709	093100	247241210	13620	13630	13650	13620	459
694	20240709	093000	240985520	13630	13640	13650	13630	1080
695	20240709	092900	226258670	13650	13640	13650	13630	86
696	20240709	092800	225085520	13630	13650	13660	13630	104
697	20240709	092700	223667120	13660	13630	13660	13620	3106
698	20240709	092600	181311780	13620	13630	13630	13620	506
699	20240709	092500	174416220	13630	13620	13630	13620	143
700	20240709	092400	172468240	13620	13630	13640	13620	136
701	20240709	092300	170613860	13620	13610	13630	13610	309
702	20240709	092200	166407520	13630	13610	13640	13610	396
703	20240709	092100	161008160	13610	13600	13610	13600	510
704	20240709	092000	154070360	13600	13600	13610	13590	502
705	20240709	091900	147243040	13600	13600	13600	13550	741
706	20240709	091800	137190540	13600	13510	13600	13510	2454
707	20240709	091700	103862250	13570	13540	13570	13500	1125
708	20240709	091600	88660400	13570	13570	13570	13570	52
709	20240709	091500	87954760	13570	13570	13570	13530	273
710	20240709	091400	84250230	13570	13570	13570	13560	140
711	20240709	091300	82350890	13570	13540	13570	13510	374
712	20240709	091200	77284320	13520	13500	13520	13500	92
713	20240709	091100	76042180	13500	13510	13510	13480	2154
714	20240709	091000	46966600	13520	13520	13520	13520	100
715	20240709	090900	45614600	13520	13520	13520	13520	10
716	20240709	090800	45479400	13520	13540	13540	13520	62
717	20240709	090700	44640160	13550	13550	13550	13550	3
718	20240709	090600	44599510	13550	13500	13550	13500	1049
719	20240709	090500	30391370	13500	13510	13510	13500	1218
720	20240709	090400	13947010	13520	13540	13540	13520	119
721	20240709	090300	12337730	13510	13510	13510	13510	76
722	20240709	090200	11310970	13540	13500	13540	13500	158
723	20240709	090100	9176330	13500	13510	13530	13500	54
724	20240709	090000	8446510	13530	13470	13530	13470	627