KissMeData/285130/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211200	1390117250	48450	48450	48450	48450	614
3	20240709	211100	1390117250	48450	48450	48450	48450	0
4	20240709	211000	1390117250	48450	48450	48450	48450	0
5	20240709	210900	1390117250	48450	48450	48450	48450	0
6	20240709	210800	1390117250	48450	48450	48450	48450	0
7	20240709	210700	1390117250	48450	48450	48450	48450	0
8	20240709	210600	1390117250	48450	48450	48450	48450	0
9	20240709	210500	1390117250	48450	48450	48450	48450	0
10	20240709	210400	1390117250	48450	48450	48450	48450	0
11	20240709	210300	1390117250	48450	48450	48450	48450	0
12	20240709	210200	1390117250	48450	48450	48450	48450	0
13	20240709	210100	1390117250	48450	48450	48450	48450	0
14	20240709	210000	1390117250	48450	48450	48450	48450	0
15	20240709	205900	1390117250	48450	48450	48450	48450	0
16	20240709	205800	1390117250	48450	48450	48450	48450	0
17	20240709	205700	1390117250	48450	48450	48450	48450	0
18	20240709	205600	1390117250	48450	48450	48450	48450	0
19	20240709	205500	1390117250	48450	48450	48450	48450	0
20	20240709	205400	1390117250	48450	48450	48450	48450	0
21	20240709	205300	1390117250	48450	48450	48450	48450	0
22	20240709	205200	1390117250	48450	48450	48450	48450	0
23	20240709	205100	1390117250	48450	48450	48450	48450	0
24	20240709	205000	1390117250	48450	48450	48450	48450	0
25	20240709	204900	1390117250	48450	48450	48450	48450	0
26	20240709	204800	1390117250	48450	48450	48450	48450	0
27	20240709	204700	1390117250	48450	48450	48450	48450	0
28	20240709	204600	1390117250	48450	48450	48450	48450	0
29	20240709	204500	1390117250	48450	48450	48450	48450	0
30	20240709	204400	1390117250	48450	48450	48450	48450	0
31	20240709	204300	1390117250	48450	48450	48450	48450	0
32	20240709	204200	1390117250	48450	48450	48450	48450	614
33	20240709	204100	1390117250	48450	48450	48450	48450	0
34	20240709	204000	1390117250	48450	48450	48450	48450	0
35	20240709	203900	1390117250	48450	48450	48450	48450	0
36	20240709	203800	1390117250	48450	48450	48450	48450	0
37	20240709	203700	1390117250	48450	48450	48450	48450	0
38	20240709	203600	1390117250	48450	48450	48450	48450	0
39	20240709	203500	1390117250	48450	48450	48450	48450	0
40	20240709	203400	1390117250	48450	48450	48450	48450	0
41	20240709	203300	1390117250	48450	48450	48450	48450	0
42	20240709	203200	1390117250	48450	48450	48450	48450	0
43	20240709	203100	1390117250	48450	48450	48450	48450	0
44	20240709	203000	1390117250	48450	48450	48450	48450	0
45	20240709	202900	1390117250	48450	48450	48450	48450	0
46	20240709	202800	1390117250	48450	48450	48450	48450	0
47	20240709	202700	1390117250	48450	48450	48450	48450	0
48	20240709	202600	1390117250	48450	48450	48450	48450	0
49	20240709	202500	1390117250	48450	48450	48450	48450	0
50	20240709	202400	1390117250	48450	48450	48450	48450	0
51	20240709	202300	1390117250	48450	48450	48450	48450	0
52	20240709	202200	1390117250	48450	48450	48450	48450	0
53	20240709	202100	1390117250	48450	48450	48450	48450	0
54	20240709	202000	1390117250	48450	48450	48450	48450	0
55	20240709	201900	1390117250	48450	48450	48450	48450	0
56	20240709	201800	1390117250	48450	48450	48450	48450	0
57	20240709	201700	1390117250	48450	48450	48450	48450	0
58	20240709	201600	1390117250	48450	48450	48450	48450	0
59	20240709	201500	1390117250	48450	48450	48450	48450	0
60	20240709	201400	1390117250	48450	48450	48450	48450	0
61	20240709	201300	1390117250	48450	48450	48450	48450	0
62	20240709	201200	1390117250	48450	48450	48450	48450	614
63	20240709	201100	1390117250	48450	48450	48450	48450	0
64	20240709	201000	1390117250	48450	48450	48450	48450	0
65	20240709	200900	1390117250	48450	48450	48450	48450	0
66	20240709	200800	1390117250	48450	48450	48450	48450	0
67	20240709	200700	1390117250	48450	48450	48450	48450	0
68	20240709	200600	1390117250	48450	48450	48450	48450	0
69	20240709	200500	1390117250	48450	48450	48450	48450	0
70	20240709	200400	1390117250	48450	48450	48450	48450	0
71	20240709	200300	1390117250	48450	48450	48450	48450	0
72	20240709	200200	1390117250	48450	48450	48450	48450	0
73	20240709	200100	1390117250	48450	48450	48450	48450	0
74	20240709	200000	1390117250	48450	48450	48450	48450	0
75	20240709	195900	1390117250	48450	48450	48450	48450	0
76	20240709	195800	1390117250	48450	48450	48450	48450	0
77	20240709	195700	1390117250	48450	48450	48450	48450	0
78	20240709	195600	1390117250	48450	48450	48450	48450	0
79	20240709	195500	1390117250	48450	48450	48450	48450	0
80	20240709	195400	1390117250	48450	48450	48450	48450	0
81	20240709	195300	1390117250	48450	48450	48450	48450	0
82	20240709	195200	1390117250	48450	48450	48450	48450	0
83	20240709	195100	1390117250	48450	48450	48450	48450	0
84	20240709	195000	1390117250	48450	48450	48450	48450	0
85	20240709	194900	1390117250	48450	48450	48450	48450	0
86	20240709	194800	1390117250	48450	48450	48450	48450	0
87	20240709	194700	1390117250	48450	48450	48450	48450	0
88	20240709	194600	1390117250	48450	48450	48450	48450	0
89	20240709	194500	1390117250	48450	48450	48450	48450	0
90	20240709	194400	1390117250	48450	48450	48450	48450	0
91	20240709	194300	1390117250	48450	48450	48450	48450	0
92	20240709	194200	1390117250	48450	48450	48450	48450	614
93	20240709	194100	1390117250	48450	48450	48450	48450	0
94	20240709	194000	1390117250	48450	48450	48450	48450	0
95	20240709	193900	1390117250	48450	48450	48450	48450	0
96	20240709	193800	1390117250	48450	48450	48450	48450	0
97	20240709	193700	1390117250	48450	48450	48450	48450	0
98	20240709	193600	1390117250	48450	48450	48450	48450	0
99	20240709	193500	1390117250	48450	48450	48450	48450	0
100	20240709	193400	1390117250	48450	48450	48450	48450	0
101	20240709	193300	1390117250	48450	48450	48450	48450	0
102	20240709	193200	1390117250	48450	48450	48450	48450	0
103	20240709	193100	1390117250	48450	48450	48450	48450	0
104	20240709	193000	1390117250	48450	48450	48450	48450	0
105	20240709	192900	1390117250	48450	48450	48450	48450	0
106	20240709	192800	1390117250	48450	48450	48450	48450	0
107	20240709	192700	1390117250	48450	48450	48450	48450	0
108	20240709	192600	1390117250	48450	48450	48450	48450	0
109	20240709	192500	1390117250	48450	48450	48450	48450	0
110	20240709	192400	1390117250	48450	48450	48450	48450	0
111	20240709	192300	1390117250	48450	48450	48450	48450	0
112	20240709	192200	1390117250	48450	48450	48450	48450	0
113	20240709	192100	1390117250	48450	48450	48450	48450	0
114	20240709	192000	1390117250	48450	48450	48450	48450	0
115	20240709	191900	1390117250	48450	48450	48450	48450	0
116	20240709	191800	1390117250	48450	48450	48450	48450	0
117	20240709	191700	1390117250	48450	48450	48450	48450	0
118	20240709	191600	1390117250	48450	48450	48450	48450	0
119	20240709	191500	1390117250	48450	48450	48450	48450	0
120	20240709	191400	1390117250	48450	48450	48450	48450	0
121	20240709	191300	1390117250	48450	48450	48450	48450	0
122	20240709	191200	1390117250	48450	48450	48450	48450	614
123	20240709	191100	1390117250	48450	48450	48450	48450	0
124	20240709	191000	1390117250	48450	48450	48450	48450	0
125	20240709	190900	1390117250	48450	48450	48450	48450	0
126	20240709	190800	1390117250	48450	48450	48450	48450	0
127	20240709	190700	1390117250	48450	48450	48450	48450	0
128	20240709	190600	1390117250	48450	48450	48450	48450	0
129	20240709	190500	1390117250	48450	48450	48450	48450	0
130	20240709	190400	1390117250	48450	48450	48450	48450	0
131	20240709	190300	1390117250	48450	48450	48450	48450	0
132	20240709	190200	1390117250	48450	48450	48450	48450	0
133	20240709	190100	1390117250	48450	48450	48450	48450	0
134	20240709	190000	1390117250	48450	48450	48450	48450	0
135	20240709	185900	1390117250	48450	48450	48450	48450	0
136	20240709	185800	1390117250	48450	48450	48450	48450	0
137	20240709	185700	1390117250	48450	48450	48450	48450	0
138	20240709	185600	1390117250	48450	48450	48450	48450	0
139	20240709	185500	1390117250	48450	48450	48450	48450	0
140	20240709	185400	1390117250	48450	48450	48450	48450	0
141	20240709	185300	1390117250	48450	48450	48450	48450	0
142	20240709	185200	1390117250	48450	48450	48450	48450	0
143	20240709	185100	1390117250	48450	48450	48450	48450	0
144	20240709	185000	1390117250	48450	48450	48450	48450	0
145	20240709	184900	1390117250	48450	48450	48450	48450	0
146	20240709	184800	1390117250	48450	48450	48450	48450	0
147	20240709	184700	1390117250	48450	48450	48450	48450	0
148	20240709	184600	1390117250	48450	48450	48450	48450	0
149	20240709	184500	1390117250	48450	48450	48450	48450	0
150	20240709	184400	1390117250	48450	48450	48450	48450	0
151	20240709	184300	1390117250	48450	48450	48450	48450	0
152	20240709	184200	1390117250	48450	48450	48450	48450	614
153	20240709	184100	1390117250	48450	48450	48450	48450	0
154	20240709	184000	1390117250	48450	48450	48450	48450	0
155	20240709	183900	1390117250	48450	48450	48450	48450	0
156	20240709	183800	1390117250	48450	48450	48450	48450	0
157	20240709	183700	1390117250	48450	48450	48450	48450	0
158	20240709	183600	1390117250	48450	48450	48450	48450	0
159	20240709	183500	1390117250	48450	48450	48450	48450	0
160	20240709	183400	1390117250	48450	48450	48450	48450	0
161	20240709	183300	1390117250	48450	48450	48450	48450	0
162	20240709	183200	1390117250	48450	48450	48450	48450	0
163	20240709	183100	1390117250	48450	48450	48450	48450	0
164	20240709	183000	1390117250	48450	48450	48450	48450	0
165	20240709	182900	1390117250	48450	48450	48450	48450	0
166	20240709	182800	1390117250	48450	48450	48450	48450	0
167	20240709	182700	1390117250	48450	48450	48450	48450	0
168	20240709	182600	1390117250	48450	48450	48450	48450	0
169	20240709	182500	1390117250	48450	48450	48450	48450	0
170	20240709	182400	1390117250	48450	48450	48450	48450	0
171	20240709	182300	1390117250	48450	48450	48450	48450	0
172	20240709	182200	1390117250	48450	48450	48450	48450	0
173	20240709	182100	1390117250	48450	48450	48450	48450	0
174	20240709	182000	1390117250	48450	48450	48450	48450	0
175	20240709	181900	1390117250	48450	48450	48450	48450	0
176	20240709	181800	1390117250	48450	48450	48450	48450	0
177	20240709	181700	1390117250	48450	48450	48450	48450	0
178	20240709	181600	1390117250	48450	48450	48450	48450	0
179	20240709	181500	1390117250	48450	48450	48450	48450	0
180	20240709	181400	1390117250	48450	48450	48450	48450	0
181	20240709	181300	1390117250	48450	48450	48450	48450	0
182	20240709	181200	1390117250	48450	48450	48450	48450	614
183	20240709	181100	1390117250	48450	48450	48450	48450	0
184	20240709	181000	1390117250	48450	48450	48450	48450	0
185	20240709	180900	1390117250	48450	48450	48450	48450	0
186	20240709	180800	1390117250	48450	48450	48450	48450	0
187	20240709	180700	1390117250	48450	48450	48450	48450	0
188	20240709	180600	1390117250	48450	48450	48450	48450	0
189	20240709	180500	1390117250	48450	48450	48450	48450	0
190	20240709	180400	1390117250	48450	48450	48450	48450	0
191	20240709	180300	1390117250	48450	48450	48450	48450	0
192	20240709	180200	1390117250	48450	48450	48450	48450	0
193	20240709	180100	1390117250	48450	48450	48450	48450	0
194	20240709	180000	1390117250	48450	48450	48450	48450	0
195	20240709	175900	1390117250	48450	48450	48450	48450	0
196	20240709	175800	1390117250	48450	48450	48450	48450	0
197	20240709	175700	1390117250	48450	48450	48450	48450	0
198	20240709	175600	1390117250	48450	48450	48450	48450	0
199	20240709	175500	1390117250	48450	48450	48450	48450	0
200	20240709	175400	1390117250	48450	48450	48450	48450	0
201	20240709	175300	1390117250	48450	48450	48450	48450	0
202	20240709	175200	1390117250	48450	48450	48450	48450	0
203	20240709	175100	1390117250	48450	48450	48450	48450	0
204	20240709	175000	1390117250	48450	48450	48450	48450	0
205	20240709	174900	1390117250	48450	48450	48450	48450	0
206	20240709	174800	1390117250	48450	48450	48450	48450	0
207	20240709	174700	1390117250	48450	48450	48450	48450	0
208	20240709	174600	1390117250	48450	48450	48450	48450	0
209	20240709	174500	1390117250	48450	48450	48450	48450	0
210	20240709	174400	1390117250	48450	48450	48450	48450	0
211	20240709	174300	1390117250	48450	48450	48450	48450	0
212	20240709	174200	1390117250	48450	48450	48450	48450	614
213	20240709	174100	1390117250	48450	48450	48450	48450	0
214	20240709	174000	1390117250	48450	48450	48450	48450	0
215	20240709	173900	1390117250	48450	48450	48450	48450	0
216	20240709	173800	1390117250	48450	48450	48450	48450	0
217	20240709	173700	1390117250	48450	48450	48450	48450	0
218	20240709	173600	1390117250	48450	48450	48450	48450	0
219	20240709	173500	1390117250	48450	48450	48450	48450	0
220	20240709	173400	1390117250	48450	48450	48450	48450	0
221	20240709	173300	1390117250	48450	48450	48450	48450	0
222	20240709	173200	1390117250	48450	48450	48450	48450	0
223	20240709	173100	1390117250	48450	48450	48450	48450	0
224	20240709	173000	1390117250	48450	48450	48450	48450	0
225	20240709	172900	1390117250	48450	48450	48450	48450	0
226	20240709	172800	1390117250	48450	48450	48450	48450	0
227	20240709	172700	1390117250	48450	48450	48450	48450	0
228	20240709	172600	1390117250	48450	48450	48450	48450	0
229	20240709	172500	1390117250	48450	48450	48450	48450	0
230	20240709	172400	1390117250	48450	48450	48450	48450	0
231	20240709	172300	1390117250	48450	48450	48450	48450	0
232	20240709	172200	1390117250	48450	48450	48450	48450	0
233	20240709	172100	1390117250	48450	48450	48450	48450	0
234	20240709	172000	1390117250	48450	48450	48450	48450	0
235	20240709	171900	1390117250	48450	48450	48450	48450	0
236	20240709	171800	1390117250	48450	48450	48450	48450	0
237	20240709	171700	1390117250	48450	48450	48450	48450	0
238	20240709	171600	1390117250	48450	48450	48450	48450	0
239	20240709	171500	1390117250	48450	48450	48450	48450	0
240	20240709	171400	1390117250	48450	48450	48450	48450	0
241	20240709	171300	1390117250	48450	48450	48450	48450	0
242	20240709	171200	1390117250	48450	48450	48450	48450	614
243	20240709	171100	1390117250	48450	48450	48450	48450	0
244	20240709	171000	1390117250	48450	48450	48450	48450	0
245	20240709	170900	1390117250	48450	48450	48450	48450	0
246	20240709	170800	1390117250	48450	48450	48450	48450	0
247	20240709	170700	1390117250	48450	48450	48450	48450	0
248	20240709	170600	1390117250	48450	48450	48450	48450	0
249	20240709	170500	1390117250	48450	48450	48450	48450	0
250	20240709	170400	1390117250	48450	48450	48450	48450	0
251	20240709	170300	1390117250	48450	48450	48450	48450	0
252	20240709	170200	1390117250	48450	48450	48450	48450	0
253	20240709	170100	1390117250	48450	48450	48450	48450	0
254	20240709	170000	1390117250	48450	48450	48450	48450	0
255	20240709	165900	1390117250	48450	48450	48450	48450	0
256	20240709	165800	1390117250	48450	48450	48450	48450	0
257	20240709	165700	1390117250	48450	48450	48450	48450	0
258	20240709	165600	1390117250	48450	48450	48450	48450	0
259	20240709	165500	1390117250	48450	48450	48450	48450	0
260	20240709	165400	1390117250	48450	48450	48450	48450	0
261	20240709	165300	1390117250	48450	48450	48450	48450	0
262	20240709	165200	1390117250	48450	48450	48450	48450	0
263	20240709	165100	1390117250	48450	48450	48450	48450	0
264	20240709	165000	1390117250	48450	48450	48450	48450	0
265	20240709	164900	1390117250	48450	48450	48450	48450	0
266	20240709	164800	1390117250	48450	48450	48450	48450	0
267	20240709	164700	1390117250	48450	48450	48450	48450	0
268	20240709	164600	1390117250	48450	48450	48450	48450	0
269	20240709	164500	1390117250	48450	48450	48450	48450	0
270	20240709	164400	1390117250	48450	48450	48450	48450	0
271	20240709	164300	1390117250	48450	48450	48450	48450	0
272	20240709	164200	1390117250	48450	48450	48450	48450	614
273	20240709	164100	1390117250	48450	48450	48450	48450	0
274	20240709	164000	1390117250	48450	48450	48450	48450	0
275	20240709	163900	1390117250	48450	48450	48450	48450	0
276	20240709	163800	1390117250	48450	48450	48450	48450	0
277	20240709	163700	1390117250	48450	48450	48450	48450	0
278	20240709	163600	1390117250	48450	48450	48450	48450	0
279	20240709	163500	1390117250	48450	48450	48450	48450	0
280	20240709	163400	1390117250	48450	48450	48450	48450	0
281	20240709	163300	1390117250	48450	48450	48450	48450	0
282	20240709	163200	1390117250	48450	48450	48450	48450	0
283	20240709	163100	1390117250	48450	48450	48450	48450	0
284	20240709	163000	1390117250	48450	48450	48450	48450	0
285	20240709	162900	1390117250	48450	48450	48450	48450	0
286	20240709	162800	1390117250	48450	48450	48450	48450	0
287	20240709	162700	1390117250	48450	48450	48450	48450	0
288	20240709	162600	1390117250	48450	48450	48450	48450	0
289	20240709	162500	1390117250	48450	48450	48450	48450	0
290	20240709	162400	1390117250	48450	48450	48450	48450	0
291	20240709	162300	1390117250	48450	48450	48450	48450	0
292	20240709	162200	1390117250	48450	48450	48450	48450	0
293	20240709	162100	1390117250	48450	48450	48450	48450	0
294	20240709	162000	1390117250	48450	48450	48450	48450	0
295	20240709	161900	1390117250	48450	48450	48450	48450	0
296	20240709	161800	1390117250	48450	48450	48450	48450	0
297	20240709	161700	1390117250	48450	48450	48450	48450	0
298	20240709	161600	1390117250	48450	48450	48450	48450	0
299	20240709	161500	1390117250	48450	48450	48450	48450	0
300	20240709	161400	1390117250	48450	48450	48450	48450	0
301	20240709	161300	1390117250	48450	48450	48450	48450	0
302	20240709	161200	1390117250	48450	48450	48450	48450	614
303	20240709	161100	1390117250	48450	48450	48450	48450	0
304	20240709	161000	1390117250	48450	48450	48450	48450	0
305	20240709	160900	1390117250	48450	48450	48450	48450	0
306	20240709	160800	1390117250	48450	48450	48450	48450	0
307	20240709	160700	1390117250	48450	48450	48450	48450	0
308	20240709	160600	1390117250	48450	48450	48450	48450	0
309	20240709	160500	1390117250	48450	48450	48450	48450	0
310	20240709	160400	1390117250	48450	48450	48450	48450	0
311	20240709	160300	1390117250	48450	48450	48450	48450	0
312	20240709	160200	1390117250	48450	48450	48450	48450	0
313	20240709	160100	1390117250	48450	48450	48450	48450	0
314	20240709	160000	1390117250	48450	48450	48450	48450	0
315	20240709	155900	1390117250	48450	48450	48450	48450	0
316	20240709	155800	1390117250	48450	48450	48450	48450	0
317	20240709	155700	1390117250	48450	48450	48450	48450	0
318	20240709	155600	1390117250	48450	48450	48450	48450	0
319	20240709	155500	1390117250	48450	48450	48450	48450	0
320	20240709	155400	1390117250	48450	48450	48450	48450	0
321	20240709	155300	1390117250	48450	48450	48450	48450	0
322	20240709	155200	1390117250	48450	48450	48450	48450	0
323	20240709	155100	1390117250	48450	48450	48450	48450	0
324	20240709	155000	1390117250	48450	48450	48450	48450	0
325	20240709	154900	1390117250	48450	48450	48450	48450	0
326	20240709	154800	1390117250	48450	48450	48450	48450	0
327	20240709	154700	1390117250	48450	48450	48450	48450	0
328	20240709	154600	1390117250	48450	48450	48450	48450	0
329	20240709	154500	1390117250	48450	48450	48450	48450	0
330	20240709	154400	1390117250	48450	48450	48450	48450	0
331	20240709	154300	1390117250	48450	48450	48450	48450	0
332	20240709	154200	1390117250	48450	48450	48450	48450	614
333	20240709	154100	1390117250	48450	48450	48450	48450	0
334	20240709	154000	1390117250	48450	48450	48450	48450	0
335	20240709	153900	1390117250	48450	48450	48450	48450	0
336	20240709	153800	1390117250	48450	48450	48450	48450	0
337	20240709	153700	1390117250	48450	48450	48450	48450	0
338	20240709	153600	1390117250	48450	48450	48450	48450	0
339	20240709	153500	1390117250	48450	48450	48450	48450	0
340	20240709	153400	1390117250	48450	48450	48450	48450	0
341	20240709	153300	1390117250	48450	48450	48450	48450	0
342	20240709	153200	1390117250	48450	48450	48450	48450	0
343	20240709	153100	1390117250	48450	48450	48450	48450	0
344	20240709	153000	1390117250	48450	48450	48450	48450	614
345	20240709	152900	1360368950	48350	48350	48350	48350	0
346	20240709	152800	1360368950	48350	48350	48350	48350	0
347	20240709	152700	1360368950	48350	48350	48350	48350	0
348	20240709	152600	1360368950	48350	48350	48350	48350	0
349	20240709	152500	1360368950	48350	48350	48350	48350	0
350	20240709	152400	1360368950	48350	48350	48350	48350	0
351	20240709	152300	1360368950	48350	48350	48350	48350	0
352	20240709	152200	1360368950	48350	48350	48350	48350	0
353	20240709	152100	1360368950	48350	48350	48350	48350	0
354	20240709	152000	1360368950	48350	48350	48350	48350	0
355	20240709	151900	1360368950	48350	48350	48350	48350	17
356	20240709	151800	1359547000	48350	48350	48350	48300	4
357	20240709	151700	1359353650	48300	48350	48350	48300	12
358	20240709	151600	1358773500	48350	48350	48350	48300	401
359	20240709	151500	1339404900	48350	48300	48350	48300	4
360	20240709	151400	1339211600	48300	48350	48350	48300	313
361	20240709	151300	1324090250	48400	48350	48400	48350	18
362	20240709	151200	1323219900	48400	48400	48400	48400	9
363	20240709	151100	1322784300	48400	48400	48400	48400	0
364	20240709	151000	1322784300	48400	48300	48400	48300	130
365	20240709	150900	1316498750	48350	48350	48350	48350	58
366	20240709	150800	1313694450	48300	48300	48300	48300	1
367	20240709	150700	1313646150	48300	48350	48350	48300	2
368	20240709	150600	1313549500	48350	48400	48400	48350	166
369	20240709	150500	1305523350	48400	48400	48400	48400	14
370	20240709	150400	1304845750	48400	48400	48400	48400	1
371	20240709	150300	1304797350	48400	48400	48400	48400	2
372	20240709	150200	1304700550	48400	48400	48400	48400	1
373	20240709	150100	1304652150	48400	48400	48400	48400	1
374	20240709	150000	1304603750	48400	48450	48450	48400	131
375	20240709	145900	1298263200	48450	48450	48450	48450	9
376	20240709	145800	1297827150	48400	48400	48400	48400	144
377	20240709	145700	1290857550	48350	48350	48350	48350	43
378	20240709	145600	1288778500	48350	48350	48350	48350	1
379	20240709	145500	1288730150	48400	48350	48400	48350	7
380	20240709	145400	1288391400	48400	48400	48400	48400	0
381	20240709	145300	1288391400	48400	48400	48400	48400	1
382	20240709	145200	1288343000	48400	48350	48400	48350	28
383	20240709	145100	1286989150	48400	48400	48400	48400	2
384	20240709	145000	1286892350	48400	48400	48400	48400	0
385	20240709	144900	1286892350	48400	48350	48400	48350	22
386	20240709	144800	1285827600	48400	48400	48400	48400	50
387	20240709	144700	1283407600	48400	48400	48400	48400	0
388	20240709	144600	1283407600	48400	48350	48400	48350	22
389	20240709	144500	1282342850	48350	48350	48350	48350	1
390	20240709	144400	1282294500	48350	48400	48400	48350	207
391	20240709	144300	1272284050	48400	48350	48400	48350	2
392	20240709	144200	1272187300	48350	48350	48350	48350	10
393	20240709	144100	1271703800	48400	48400	48400	48400	60
394	20240709	144000	1268799800	48400	48400	48400	48400	41
395	20240709	143900	1266815400	48400	48400	48400	48400	35
396	20240709	143800	1265121400	48400	48350	48400	48350	32
397	20240709	143700	1263573100	48400	48400	48400	48400	0
398	20240709	143600	1263573100	48400	48400	48400	48400	0
399	20240709	143500	1263573100	48400	48400	48400	48400	1
400	20240709	143400	1263524700	48400	48400	48400	48400	0
401	20240709	143300	1263524700	48400	48400	48400	48400	21
402	20240709	143200	1262508300	48400	48400	48400	48400	18
403	20240709	143100	1261637100	48400	48400	48400	48400	28
404	20240709	143000	1260281900	48400	48350	48400	48350	21
405	20240709	142900	1259265950	48350	48350	48400	48350	55
406	20240709	142800	1256605950	48350	48350	48350	48350	19
407	20240709	142700	1255687300	48350	48350	48350	48350	2
408	20240709	142600	1255590600	48350	48350	48350	48350	46
409	20240709	142500	1253366500	48400	48350	48400	48350	14
410	20240709	142400	1252689000	48400	48400	48400	48400	0
411	20240709	142300	1252689000	48400	48350	48400	48350	17
412	20240709	142200	1251866300	48450	48400	48450	48400	219
413	20240709	142100	1241259200	48350	48350	48350	48350	55
414	20240709	142000	1238599950	48350	48350	48350	48350	41
415	20240709	141900	1236617600	48400	48400	48400	48400	2
416	20240709	141800	1236520800	48400	48400	48400	48400	82
417	20240709	141700	1232552000	48400	48400	48400	48400	111
418	20240709	141600	1227179600	48400	48400	48400	48400	45
419	20240709	141500	1225001600	48400	48400	48400	48400	1
420	20240709	141400	1224953200	48400	48500	48500	48400	62
421	20240709	141300	1221948900	48450	48400	48450	48400	49
422	20240709	141200	1219574900	48400	48400	48400	48400	2
423	20240709	141100	1219478100	48450	48450	48450	48450	0
424	20240709	141000	1219478100	48450	48400	48450	48400	113
425	20240709	140900	1214005250	48450	48450	48450	48450	20
426	20240709	140800	1213036250	48450	48400	48450	48400	11
427	20240709	140700	1212503350	48450	48450	48450	48450	1
428	20240709	140600	1212454900	48400	48400	48400	48400	70
429	20240709	140500	1209066900	48400	48400	48400	48400	12
430	20240709	140400	1208486100	48400	48400	48400	48400	0
431	20240709	140300	1208486100	48400	48350	48400	48350	58
432	20240709	140200	1205680600	48350	48350	48350	48350	1
433	20240709	140100	1205632250	48350	48350	48350	48350	2
434	20240709	140000	1205535550	48400	48400	48400	48400	15
435	20240709	135900	1204809550	48300	48350	48400	48300	200
436	20240709	135800	1195141450	48300	48300	48300	48300	0
437	20240709	135700	1195141450	48300	48300	48300	48300	0
438	20240709	135600	1195141450	48300	48400	48400	48300	22
439	20240709	135500	1194077350	48300	48300	48300	48300	1
440	20240709	135400	1194029050	48350	48300	48350	48300	19
441	20240709	135300	1193111100	48300	48300	48300	48300	45
442	20240709	135200	1190937600	48300	48300	48300	48300	2
443	20240709	135100	1190841000	48350	48300	48350	48300	11
444	20240709	135000	1190309200	48300	48300	48300	48300	34
445	20240709	134900	1188667000	48300	48300	48300	48300	0
446	20240709	134800	1188667000	48300	48300	48300	48300	3
447	20240709	134700	1188522100	48350	48350	48350	48350	60
448	20240709	134600	1185621100	48400	48400	48400	48400	1
449	20240709	134500	1185572700	48350	48350	48400	48350	32
450	20240709	134400	1184025450	48350	48350	48350	48350	0
451	20240709	134300	1184025450	48350	48350	48350	48350	43
452	20240709	134200	1181946400	48350	48350	48350	48350	0
453	20240709	134100	1181946400	48350	48350	48350	48350	2
454	20240709	134000	1181849700	48400	48350	48400	48350	59
455	20240709	133900	1178996300	48350	48350	48350	48350	2
456	20240709	133800	1178899600	48350	48350	48350	48350	0
457	20240709	133700	1178899600	48350	48350	48350	48350	13
458	20240709	133600	1178271050	48350	48400	48400	48350	672
459	20240709	133500	1145749650	48400	48400	48400	48400	0
460	20240709	133400	1145749650	48400	48400	48400	48400	3
461	20240709	133300	1145604450	48400	48400	48400	48400	57
462	20240709	133200	1142845650	48400	48400	48450	48400	6
463	20240709	133100	1142555150	48400	48400	48400	48400	2
464	20240709	133000	1142458350	48400	48450	48450	48400	503
465	20240709	132900	1118101450	48450	48450	48450	48450	9
466	20240709	132800	1117665400	48450	48450	48450	48450	103
467	20240709	132700	1112675050	48450	48450	48450	48450	0
468	20240709	132600	1112675050	48450	48450	48450	48450	48
469	20240709	132500	1110349450	48500	48500	48500	48450	42
470	20240709	132400	1108313000	48450	48450	48450	48450	1
471	20240709	132300	1108264550	48450	48450	48450	48450	36
472	20240709	132200	1106520350	48450	48450	48450	48450	0
473	20240709	132100	1106520350	48450	48450	48450	48450	2
474	20240709	132000	1106423450	48450	48450	48450	48450	43
475	20240709	131900	1104340100	48450	48450	48450	48450	2
476	20240709	131800	1104243200	48500	48500	48500	48500	0
477	20240709	131700	1104243200	48500	48450	48500	48450	78
478	20240709	131600	1100462100	48500	48500	48500	48500	49
479	20240709	131500	1098085600	48450	48500	48500	48450	22
480	20240709	131400	1097019250	48500	48500	48500	48500	3
481	20240709	131300	1096873750	48450	48450	48450	48450	67
482	20240709	131200	1093627600	48450	48450	48450	48450	2
483	20240709	131100	1093530700	48500	48500	48500	48500	1
484	20240709	131000	1093482200	48450	48450	48450	48450	35
485	20240709	130900	1091786450	48500	48500	48500	48500	30
486	20240709	130800	1090331450	48450	48450	48450	48450	1
487	20240709	130700	1090283000	48500	48450	48500	48450	57
488	20240709	130600	1087520600	48450	48500	48500	48450	17
489	20240709	130500	1086696200	48450	48500	48500	48450	16
490	20240709	130400	1085920250	48500	48500	48500	48500	164
491	20240709	130300	1077966250	48500	48500	48500	48500	37
492	20240709	130200	1076171750	48500	48500	48500	48500	1
493	20240709	130100	1076123250	48500	48500	48500	48500	59
494	20240709	130000	1073261750	48500	48450	48500	48450	117
495	20240709	125900	1067591800	48450	48500	48500	48450	54
496	20240709	125800	1064972900	48550	48500	48550	48500	54
497	20240709	125700	1062351850	48500	48450	48500	48450	140
498	20240709	125600	1055563800	48450	48450	48450	48450	1
499	20240709	125500	1055515350	48450	48450	48450	48450	3
500	20240709	125400	1055370000	48500	48450	48500	48450	14
501	20240709	125300	1054691650	48450	48450	48500	48450	60
502	20240709	125200	1051783900	48500	48500	48500	48500	25
503	20240709	125100	1050571400	48500	48500	48500	48500	15
504	20240709	125000	1049843900	48450	48500	48500	48450	27
505	20240709	124900	1048534500	48550	48500	48550	48500	4
506	20240709	124800	1048340450	48500	48550	48550	48500	2
507	20240709	124700	1048243400	48500	48500	48500	48500	140
508	20240709	124600	1041453400	48500	48450	48500	48450	55
509	20240709	124500	1038785950	48500	48450	48500	48450	16
510	20240709	124400	1038010000	48450	48400	48450	48400	10
511	20240709	124300	1037525900	48400	48400	48400	48400	36
512	20240709	124200	1035783500	48450	48450	48450	48450	25
513	20240709	124100	1034572250	48500	48500	48500	48500	0
514	20240709	124000	1034572250	48500	48450	48500	48450	48
515	20240709	123900	1032246600	48450	48450	48450	48450	12
516	20240709	123800	1031665200	48450	48450	48450	48450	0
517	20240709	123700	1031665200	48450	48450	48450	48450	35
518	20240709	123600	1029969450	48450	48450	48450	48450	0
519	20240709	123500	1029969450	48450	48500	48500	48450	161
520	20240709	123400	1022161050	48450	48450	48450	48450	41
521	20240709	123300	1020174600	48450	48450	48500	48400	40
522	20240709	123200	1018235900	48450	48450	48450	48450	0
523	20240709	123100	1018235900	48450	48400	48450	48400	46
524	20240709	123000	1016009050	48400	48400	48400	48400	36
525	20240709	122900	1014266650	48450	48400	48450	48400	2
526	20240709	122800	1014169800	48400	48400	48400	48400	2
527	20240709	122700	1014073000	48400	48400	48400	48400	43
528	20240709	122600	1011991800	48400	48400	48400	48400	2
529	20240709	122500	1011895000	48400	48400	48400	48400	0
530	20240709	122400	1011895000	48400	48450	48450	48400	35
531	20240709	122300	1010199400	48450	48450	48450	48450	0
532	20240709	122200	1010199400	48450	48450	48450	48450	1
533	20240709	122100	1010150950	48450	48450	48450	48450	1
534	20240709	122000	1010102500	48450	48450	48450	48450	56
535	20240709	121900	1007389300	48500	48500	48500	48500	0
536	20240709	121800	1007389300	48500	48450	48500	48450	2
537	20240709	121700	1007292350	48450	48450	48450	48450	35
538	20240709	121600	1005596600	48500	48500	48500	48500	13
539	20240709	121500	1004966100	48400	48450	48450	48400	43
540	20240709	121400	1002882850	48400	48400	48400	48400	44
541	20240709	121300	1000753250	48400	48400	48400	48400	3
542	20240709	121200	1000608050	48400	48400	48400	48400	0
543	20240709	121100	1000608050	48400	48400	48400	48400	1
544	20240709	121000	1000559650	48400	48400	48400	48400	35
545	20240709	120900	998865650	48400	48400	48400	48400	2
546	20240709	120800	998768850	48400	48400	48400	48400	1
547	20240709	120700	998720450	48400	48400	48400	48400	0
548	20240709	120600	998720450	48400	48400	48400	48400	2
549	20240709	120500	998623650	48400	48400	48400	48400	46
550	20240709	120400	996397250	48400	48400	48450	48400	105
551	20240709	120300	991315200	48450	48450	48450	48450	33
552	20240709	120200	989716350	48450	48450	48450	48450	3
553	20240709	120100	989571000	48500	48450	48500	48450	18
554	20240709	120000	988698700	48450	48450	48450	48450	42
555	20240709	115900	986663800	48450	48450	48450	48450	18
556	20240709	115800	985791700	48450	48450	48450	48450	1
557	20240709	115700	985743250	48450	48450	48450	48450	33
558	20240709	115600	984144400	48450	48450	48450	48450	0
559	20240709	115500	984144400	48450	48450	48450	48450	3
560	20240709	115400	983999050	48500	48550	48550	48500	82
561	20240709	115300	980020000	48500	48500	48500	48500	13
562	20240709	115200	979389500	48500	48500	48500	48500	0
563	20240709	115100	979389500	48500	48450	48500	48450	93
564	20240709	115000	974879150	48450	48450	48450	48450	34
565	20240709	114900	973231850	48450	48450	48450	48450	3
566	20240709	114800	973086500	48450	48450	48450	48450	0
567	20240709	114700	973086500	48450	48450	48500	48450	48
568	20240709	114600	970760450	48500	48500	48500	48500	10
569	20240709	114500	970275450	48500	48500	48500	48500	1
570	20240709	114400	970226950	48450	48450	48450	48450	41
571	20240709	114300	968240500	48450	48450	48450	48450	1
572	20240709	114200	968192050	48450	48450	48450	48450	2
573	20240709	114100	968095150	48450	48450	48450	48450	28
574	20240709	114000	966738550	48450	48500	48500	48450	55
575	20240709	113900	964073700	48500	48500	48500	48500	23
576	20240709	113800	962958200	48450	48450	48450	48450	12
577	20240709	113700	962376800	48450	48450	48450	48450	78
578	20240709	113600	958597700	48450	48450	48450	48450	21
579	20240709	113500	957580250	48500	48500	48500	48500	22
580	20240709	113400	956513250	48500	48450	48500	48450	15
581	20240709	113300	955786250	48450	48450	48550	48450	115
582	20240709	113200	950206950	48500	48500	48500	48500	31
583	20240709	113100	948703450	48450	48500	48500	48450	59
584	20240709	113000	945844150	48450	48450	48450	48450	1
585	20240709	112900	945795700	48450	48400	48450	48400	109
586	20240709	112800	940514750	48450	48450	48450	48450	10
587	20240709	112700	940030250	48400	48400	48400	48400	68
588	20240709	112600	936739050	48400	48400	48400	48400	0
589	20240709	112500	936739050	48400	48400	48400	48400	2
590	20240709	112400	936642250	48450	48400	48450	48400	92
591	20240709	112300	932186450	48450	48450	48450	48450	2
592	20240709	112200	932089550	48400	48450	48450	48400	30
593	20240709	112100	930637150	48450	48450	48450	48450	2
594	20240709	112000	930540250	48450	48450	48450	48450	2
595	20240709	111900	930443350	48500	48500	48500	48500	88
596	20240709	111800	926175350	48500	48500	48500	48500	2
597	20240709	111700	926078350	48500	48500	48500	48500	32
598	20240709	111600	924526350	48500	48500	48500	48500	33
599	20240709	111500	922925850	48500	48500	48500	48500	89
600	20240709	111400	918609350	48500	48400	48500	48400	37
601	20240709	111300	916815050	48550	48450	48550	48450	100
602	20240709	111200	911965950	48450	48400	48450	48400	49
603	20240709	111100	909593600	48400	48400	48400	48400	22
604	20240709	111000	908528800	48400	48400	48400	48400	50
605	20240709	110900	906108800	48400	48450	48450	48400	93
606	20240709	110800	901603050	48450	48450	48450	48450	95
607	20240709	110700	897000300	48450	48500	48500	48450	48
608	20240709	110600	894674600	48500	48500	48500	48500	586
609	20240709	110500	866253600	48500	48500	48500	48500	5
610	20240709	110400	866011100	48500	48500	48550	48500	37
611	20240709	110300	864216500	48500	48500	48500	48500	2
612	20240709	110200	864119500	48500	48500	48500	48500	1
613	20240709	110100	864071000	48500	48500	48500	48500	41
614	20240709	110000	862082500	48550	48500	48550	48500	15
615	20240709	105900	861354900	48500	48500	48500	48500	0
616	20240709	105800	861354900	48500	48550	48550	48500	62
617	20240709	105700	858347550	48500	48500	48500	48500	37
618	20240709	105600	856553050	48550	48550	48550	48500	60
619	20240709	105500	853640150	48500	48500	48500	48500	51
620	20240709	105400	851166650	48500	48500	48500	48500	78
621	20240709	105300	847383650	48550	48550	48550	48550	38
622	20240709	105200	845538750	48500	48500	48500	48500	2
623	20240709	105100	845441750	48550	48550	48550	48550	4
624	20240709	105000	845247550	48600	48550	48600	48550	110
625	20240709	104900	839906250	48500	48550	48550	48500	6
626	20240709	104800	839615050	48550	48500	48550	48500	44
627	20240709	104700	837480950	48500	48500	48500	48500	1
628	20240709	104600	837432450	48550	48550	48550	48500	9
629	20240709	104500	836995550	48500	48500	48500	48500	5
630	20240709	104400	836753050	48550	48550	48600	48550	93
631	20240709	104300	832234350	48500	48550	48550	48500	132
632	20240709	104200	825825850	48550	48550	48550	48550	12
633	20240709	104100	825243250	48500	48500	48500	48500	43
634	20240709	104000	823157750	48550	48550	48550	48550	0
635	20240709	103900	823157750	48550	48550	48550	48550	31
636	20240709	103800	821652700	48500	48500	48500	48500	52
637	20240709	103700	819130700	48550	48550	48550	48550	47
638	20240709	103600	816848850	48550	48500	48550	48500	107
639	20240709	103500	811654100	48500	48500	48500	48500	0
640	20240709	103400	811654100	48500	48450	48500	48450	141
641	20240709	103300	804815700	48500	48500	48500	48500	8
642	20240709	103200	804427700	48450	48500	48500	48450	13
643	20240709	103100	803797300	48450	48450	48500	48450	63
644	20240709	103000	800744300	48450	48450	48450	48450	2
645	20240709	102900	800647400	48500	48500	48500	48500	15
646	20240709	102800	799919900	48500	48450	48500	48450	45
647	20240709	102700	797739400	48500	48500	48500	48450	33
648	20240709	102600	796139000	48450	48450	48450	48450	0
649	20240709	102500	796139000	48450	48450	48450	48450	4
650	20240709	102400	795945200	48450	48450	48450	48450	37
651	20240709	102300	794152550	48500	48500	48500	48500	330
652	20240709	102200	778147550	48500	48500	48500	48500	0
653	20240709	102100	778147550	48500	48500	48500	48500	49
654	20240709	102000	775771050	48550	48500	48550	48500	173
655	20240709	101900	767380400	48500	48450	48500	48450	5
656	20240709	101800	767138000	48500	48500	48500	48450	53
657	20240709	101700	764570050	48450	48450	48450	48450	0
658	20240709	101600	764570050	48450	48500	48500	48450	3
659	20240709	101500	764424650	48450	48450	48450	48450	30
660	20240709	101400	762971150	48450	48500	48500	48450	51
661	20240709	101300	760499800	48500	48450	48500	48450	128
662	20240709	101200	754298050	48450	48450	48450	48450	1
663	20240709	101100	754249600	48450	48450	48500	48450	63
664	20240709	101000	751197100	48450	48500	48500	48450	7
665	20240709	100900	750857700	48500	48500	48500	48450	296
666	20240709	100800	736515250	48450	48450	48450	48450	71
667	20240709	100700	733075300	48450	48450	48450	48450	0
668	20240709	100600	733075300	48450	48450	48450	48450	4
669	20240709	100500	732881500	48450	48450	48450	48450	2
670	20240709	100400	732784600	48450	48500	48500	48450	98
671	20240709	100300	728031650	48500	48550	48550	48500	151
672	20240709	100200	720707200	48550	48550	48550	48500	115
673	20240709	100100	715124200	48550	48550	48600	48550	104
674	20240709	100000	710074950	48500	48550	48550	48500	6
675	20240709	095900	709783850	48500	48500	48500	48500	2
676	20240709	095800	709686850	48500	48550	48550	48500	39
677	20240709	095700	707795150	48500	48500	48500	48500	17
678	20240709	095600	706970650	48500	48500	48500	48500	166
679	20240709	095500	698919650	48500	48400	48500	48400	144
680	20240709	095400	691945000	48400	48450	48500	48400	98
681	20240709	095300	687197400	48500	48450	48500	48450	36
682	20240709	095200	685453100	48450	48450	48450	48450	2
683	20240709	095100	685356200	48450	48450	48450	48450	35
684	20240709	095000	683660450	48500	48450	48500	48450	22
685	20240709	094900	682593750	48450	48450	48450	48450	109
686	20240709	094800	677312700	48450	48450	48500	48450	53
687	20240709	094700	674744800	48450	48450	48450	48450	5
688	20240709	094600	674502550	48500	48500	48500	48500	24
689	20240709	094500	673338550	48500	48450	48500	48450	136
690	20240709	094400	666744200	48500	48500	48500	48500	0
691	20240709	094300	666744200	48500	48450	48500	48450	54
692	20240709	094200	664125400	48500	48500	48500	48500	25
693	20240709	094100	662912900	48500	48450	48500	48450	59
694	20240709	094000	660054200	48450	48450	48450	48450	2
695	20240709	093900	659957300	48450	48500	48500	48450	9
696	20240709	093800	659520900	48500	48500	48500	48500	54
697	20240709	093700	656901900	48500	48500	48500	48500	1
698	20240709	093600	656853400	48500	48650	48650	48500	2217
699	20240709	093500	549278500	48600	48650	48650	48600	781
700	20240709	093400	511315700	48650	48600	48650	48600	76
701	20240709	093300	507619000	48600	48600	48600	48600	381
702	20240709	093200	489102400	48600	48600	48600	48600	130
703	20240709	093100	482784400	48600	48650	48650	48600	42
704	20240709	093000	480742700	48600	48550	48700	48550	192
705	20240709	092900	471404800	48600	48600	48600	48600	0
706	20240709	092800	471404800	48600	48600	48600	48600	5
707	20240709	092700	471161800	48650	48650	48650	48650	2
708	20240709	092600	471064500	48600	48550	48600	48550	61
709	20240709	092500	468100900	48550	48550	48550	48550	0
710	20240709	092400	468100900	48550	48550	48550	48500	288
711	20240709	092300	454119300	48500	48650	48650	48500	304
712	20240709	092200	439347200	48650	48600	48650	48600	17
713	20240709	092100	438520900	48550	48750	48750	48550	1074
714	20240709	092000	386229350	48700	48750	48750	48700	13
715	20240709	091900	385595950	48750	48750	48750	48700	101
716	20240709	091800	380672300	48750	48750	48800	48750	101
717	20240709	091700	375748500	48700	48700	48750	48700	933
718	20240709	091600	330296400	48750	48750	48750	48750	86
719	20240709	091500	326103900	48750	48700	48750	48700	38
720	20240709	091400	324251450	48700	48750	48750	48700	88
721	20240709	091300	319963300	48800	48750	48800	48750	12
722	20240709	091200	319378150	48750	48700	48750	48700	530
723	20240709	091100	293549800	48650	48650	48700	48650	228
724	20240709	091000	282453900	48650	48650	48650	48550	12
725	20240709	090900	281870300	48550	48550	48550	48550	111
726	20240709	090800	276481250	48550	48550	48550	48550	17
727	20240709	090700	275655900	48750	48550	48800	48550	587
728	20240709	090600	247149000	48800	48650	48800	48500	1660
729	20240709	090500	166308150	48650	48450	48650	48450	1532
730	20240709	090400	91917050	48500	48350	48500	48350	497
731	20240709	090300	67834750	48400	48450	48450	48350	120
732	20240709	090200	62026850	48350	48350	48500	48350	147
733	20240709	090100	54917050	48150	48150	48400	48150	584
734	20240709	090000	26743300	48150	48200	48200	48150	555