KissMeData/220260/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205300	372707660	6550	6550	6550	6550	1234
3	20240709	205200	372707660	6550	6550	6550	6550	0
4	20240709	205100	372707660	6550	6550	6550	6550	0
5	20240709	205000	372707660	6550	6550	6550	6550	0
6	20240709	204900	372707660	6550	6550	6550	6550	0
7	20240709	204800	372707660	6550	6550	6550	6550	0
8	20240709	204700	372707660	6550	6550	6550	6550	0
9	20240709	204600	372707660	6550	6550	6550	6550	0
10	20240709	204500	372707660	6550	6550	6550	6550	0
11	20240709	204400	372707660	6550	6550	6550	6550	0
12	20240709	204300	372707660	6550	6550	6550	6550	0
13	20240709	204200	372707660	6550	6550	6550	6550	0
14	20240709	204100	372707660	6550	6550	6550	6550	0
15	20240709	204000	372707660	6550	6550	6550	6550	0
16	20240709	203900	372707660	6550	6550	6550	6550	0
17	20240709	203800	372707660	6550	6550	6550	6550	0
18	20240709	203700	372707660	6550	6550	6550	6550	0
19	20240709	203600	372707660	6550	6550	6550	6550	0
20	20240709	203500	372707660	6550	6550	6550	6550	0
21	20240709	203400	372707660	6550	6550	6550	6550	0
22	20240709	203300	372707660	6550	6550	6550	6550	0
23	20240709	203200	372707660	6550	6550	6550	6550	0
24	20240709	203100	372707660	6550	6550	6550	6550	0
25	20240709	203000	372707660	6550	6550	6550	6550	0
26	20240709	202900	372707660	6550	6550	6550	6550	0
27	20240709	202800	372707660	6550	6550	6550	6550	0
28	20240709	202700	372707660	6550	6550	6550	6550	0
29	20240709	202600	372707660	6550	6550	6550	6550	0
30	20240709	202500	372707660	6550	6550	6550	6550	0
31	20240709	202400	372707660	6550	6550	6550	6550	0
32	20240709	202300	372707660	6550	6550	6550	6550	1234
33	20240709	202200	372707660	6550	6550	6550	6550	0
34	20240709	202100	372707660	6550	6550	6550	6550	0
35	20240709	202000	372707660	6550	6550	6550	6550	0
36	20240709	201900	372707660	6550	6550	6550	6550	0
37	20240709	201800	372707660	6550	6550	6550	6550	0
38	20240709	201700	372707660	6550	6550	6550	6550	0
39	20240709	201600	372707660	6550	6550	6550	6550	0
40	20240709	201500	372707660	6550	6550	6550	6550	0
41	20240709	201400	372707660	6550	6550	6550	6550	0
42	20240709	201300	372707660	6550	6550	6550	6550	0
43	20240709	201200	372707660	6550	6550	6550	6550	0
44	20240709	201100	372707660	6550	6550	6550	6550	0
45	20240709	201000	372707660	6550	6550	6550	6550	0
46	20240709	200900	372707660	6550	6550	6550	6550	0
47	20240709	200800	372707660	6550	6550	6550	6550	0
48	20240709	200700	372707660	6550	6550	6550	6550	0
49	20240709	200600	372707660	6550	6550	6550	6550	0
50	20240709	200500	372707660	6550	6550	6550	6550	0
51	20240709	200400	372707660	6550	6550	6550	6550	0
52	20240709	200300	372707660	6550	6550	6550	6550	0
53	20240709	200200	372707660	6550	6550	6550	6550	0
54	20240709	200100	372707660	6550	6550	6550	6550	0
55	20240709	200000	372707660	6550	6550	6550	6550	0
56	20240709	195900	372707660	6550	6550	6550	6550	0
57	20240709	195800	372707660	6550	6550	6550	6550	0
58	20240709	195700	372707660	6550	6550	6550	6550	0
59	20240709	195600	372707660	6550	6550	6550	6550	0
60	20240709	195500	372707660	6550	6550	6550	6550	0
61	20240709	195400	372707660	6550	6550	6550	6550	0
62	20240709	195300	372707660	6550	6550	6550	6550	1234
63	20240709	195200	372707660	6550	6550	6550	6550	0
64	20240709	195100	372707660	6550	6550	6550	6550	0
65	20240709	195000	372707660	6550	6550	6550	6550	0
66	20240709	194900	372707660	6550	6550	6550	6550	0
67	20240709	194800	372707660	6550	6550	6550	6550	0
68	20240709	194700	372707660	6550	6550	6550	6550	0
69	20240709	194600	372707660	6550	6550	6550	6550	0
70	20240709	194500	372707660	6550	6550	6550	6550	0
71	20240709	194400	372707660	6550	6550	6550	6550	0
72	20240709	194300	372707660	6550	6550	6550	6550	0
73	20240709	194200	372707660	6550	6550	6550	6550	0
74	20240709	194100	372707660	6550	6550	6550	6550	0
75	20240709	194000	372707660	6550	6550	6550	6550	0
76	20240709	193900	372707660	6550	6550	6550	6550	0
77	20240709	193800	372707660	6550	6550	6550	6550	0
78	20240709	193700	372707660	6550	6550	6550	6550	0
79	20240709	193600	372707660	6550	6550	6550	6550	0
80	20240709	193500	372707660	6550	6550	6550	6550	0
81	20240709	193400	372707660	6550	6550	6550	6550	0
82	20240709	193300	372707660	6550	6550	6550	6550	0
83	20240709	193200	372707660	6550	6550	6550	6550	0
84	20240709	193100	372707660	6550	6550	6550	6550	0
85	20240709	193000	372707660	6550	6550	6550	6550	0
86	20240709	192900	372707660	6550	6550	6550	6550	0
87	20240709	192800	372707660	6550	6550	6550	6550	0
88	20240709	192700	372707660	6550	6550	6550	6550	0
89	20240709	192600	372707660	6550	6550	6550	6550	0
90	20240709	192500	372707660	6550	6550	6550	6550	0
91	20240709	192400	372707660	6550	6550	6550	6550	0
92	20240709	192300	372707660	6550	6550	6550	6550	1234
93	20240709	192200	372707660	6550	6550	6550	6550	0
94	20240709	192100	372707660	6550	6550	6550	6550	0
95	20240709	192000	372707660	6550	6550	6550	6550	0
96	20240709	191900	372707660	6550	6550	6550	6550	0
97	20240709	191800	372707660	6550	6550	6550	6550	0
98	20240709	191700	372707660	6550	6550	6550	6550	0
99	20240709	191600	372707660	6550	6550	6550	6550	0
100	20240709	191500	372707660	6550	6550	6550	6550	0
101	20240709	191400	372707660	6550	6550	6550	6550	0
102	20240709	191300	372707660	6550	6550	6550	6550	0
103	20240709	191200	372707660	6550	6550	6550	6550	0
104	20240709	191100	372707660	6550	6550	6550	6550	0
105	20240709	191000	372707660	6550	6550	6550	6550	0
106	20240709	190900	372707660	6550	6550	6550	6550	0
107	20240709	190800	372707660	6550	6550	6550	6550	0
108	20240709	190700	372707660	6550	6550	6550	6550	0
109	20240709	190600	372707660	6550	6550	6550	6550	0
110	20240709	190500	372707660	6550	6550	6550	6550	0
111	20240709	190400	372707660	6550	6550	6550	6550	0
112	20240709	190300	372707660	6550	6550	6550	6550	0
113	20240709	190200	372707660	6550	6550	6550	6550	0
114	20240709	190100	372707660	6550	6550	6550	6550	0
115	20240709	190000	372707660	6550	6550	6550	6550	0
116	20240709	185900	372707660	6550	6550	6550	6550	0
117	20240709	185800	372707660	6550	6550	6550	6550	0
118	20240709	185700	372707660	6550	6550	6550	6550	0
119	20240709	185600	372707660	6550	6550	6550	6550	0
120	20240709	185500	372707660	6550	6550	6550	6550	0
121	20240709	185400	372707660	6550	6550	6550	6550	0
122	20240709	185300	372707660	6550	6550	6550	6550	1234
123	20240709	185200	372707660	6550	6550	6550	6550	0
124	20240709	185100	372707660	6550	6550	6550	6550	0
125	20240709	185000	372707660	6550	6550	6550	6550	0
126	20240709	184900	372707660	6550	6550	6550	6550	0
127	20240709	184800	372707660	6550	6550	6550	6550	0
128	20240709	184700	372707660	6550	6550	6550	6550	0
129	20240709	184600	372707660	6550	6550	6550	6550	0
130	20240709	184500	372707660	6550	6550	6550	6550	0
131	20240709	184400	372707660	6550	6550	6550	6550	0
132	20240709	184300	372707660	6550	6550	6550	6550	0
133	20240709	184200	372707660	6550	6550	6550	6550	0
134	20240709	184100	372707660	6550	6550	6550	6550	0
135	20240709	184000	372707660	6550	6550	6550	6550	0
136	20240709	183900	372707660	6550	6550	6550	6550	0
137	20240709	183800	372707660	6550	6550	6550	6550	0
138	20240709	183700	372707660	6550	6550	6550	6550	0
139	20240709	183600	372707660	6550	6550	6550	6550	0
140	20240709	183500	372707660	6550	6550	6550	6550	0
141	20240709	183400	372707660	6550	6550	6550	6550	0
142	20240709	183300	372707660	6550	6550	6550	6550	0
143	20240709	183200	372707660	6550	6550	6550	6550	0
144	20240709	183100	372707660	6550	6550	6550	6550	0
145	20240709	183000	372707660	6550	6550	6550	6550	0
146	20240709	182900	372707660	6550	6550	6550	6550	0
147	20240709	182800	372707660	6550	6550	6550	6550	0
148	20240709	182700	372707660	6550	6550	6550	6550	0
149	20240709	182600	372707660	6550	6550	6550	6550	0
150	20240709	182500	372707660	6550	6550	6550	6550	0
151	20240709	182400	372707660	6550	6550	6550	6550	0
152	20240709	182300	372707660	6550	6550	6550	6550	1234
153	20240709	182200	372707660	6550	6550	6550	6550	0
154	20240709	182100	372707660	6550	6550	6550	6550	0
155	20240709	182000	372707660	6550	6550	6550	6550	0
156	20240709	181900	372707660	6550	6550	6550	6550	0
157	20240709	181800	372707660	6550	6550	6550	6550	0
158	20240709	181700	372707660	6550	6550	6550	6550	0
159	20240709	181600	372707660	6550	6550	6550	6550	0
160	20240709	181500	372707660	6550	6550	6550	6550	0
161	20240709	181400	372707660	6550	6550	6550	6550	0
162	20240709	181300	372707660	6550	6550	6550	6550	0
163	20240709	181200	372707660	6550	6550	6550	6550	0
164	20240709	181100	372707660	6550	6550	6550	6550	0
165	20240709	181000	372707660	6550	6550	6550	6550	0
166	20240709	180900	372707660	6550	6550	6550	6550	0
167	20240709	180800	372707660	6550	6550	6550	6550	0
168	20240709	180700	372707660	6550	6550	6550	6550	0
169	20240709	180600	372707660	6550	6550	6550	6550	0
170	20240709	180500	372707660	6550	6550	6550	6550	0
171	20240709	180400	372707660	6550	6550	6550	6550	0
172	20240709	180300	372707660	6550	6550	6550	6550	0
173	20240709	180200	372707660	6550	6550	6550	6550	0
174	20240709	180100	372707660	6550	6550	6550	6550	0
175	20240709	180000	372707660	6550	6550	6550	6550	0
176	20240709	175900	372707660	6550	6550	6550	6550	0
177	20240709	175800	372707660	6550	6550	6550	6550	0
178	20240709	175700	372707660	6550	6550	6550	6550	0
179	20240709	175600	372707660	6550	6550	6550	6550	0
180	20240709	175500	372707660	6550	6550	6550	6550	0
181	20240709	175400	372707660	6550	6550	6550	6550	0
182	20240709	175300	372707660	6550	6550	6550	6550	1234
183	20240709	175200	372707660	6550	6550	6550	6550	0
184	20240709	175100	372707660	6550	6550	6550	6550	0
185	20240709	175000	372707660	6550	6550	6550	6550	0
186	20240709	174900	372707660	6550	6550	6550	6550	0
187	20240709	174800	372707660	6550	6550	6550	6550	0
188	20240709	174700	372707660	6550	6550	6550	6550	0
189	20240709	174600	372707660	6550	6550	6550	6550	0
190	20240709	174500	372707660	6550	6550	6550	6550	0
191	20240709	174400	372707660	6550	6550	6550	6550	0
192	20240709	174300	372707660	6550	6550	6550	6550	0
193	20240709	174200	372707660	6550	6550	6550	6550	0
194	20240709	174100	372707660	6550	6550	6550	6550	0
195	20240709	174000	372707660	6550	6550	6550	6550	0
196	20240709	173900	372707660	6550	6550	6550	6550	0
197	20240709	173800	372707660	6550	6550	6550	6550	0
198	20240709	173700	372707660	6550	6550	6550	6550	0
199	20240709	173600	372707660	6550	6550	6550	6550	0
200	20240709	173500	372707660	6550	6550	6550	6550	0
201	20240709	173400	372707660	6550	6550	6550	6550	0
202	20240709	173300	372707660	6550	6550	6550	6550	0
203	20240709	173200	372707660	6550	6550	6550	6550	0
204	20240709	173100	372707660	6550	6550	6550	6550	0
205	20240709	173000	372707660	6550	6550	6550	6550	0
206	20240709	172900	372707660	6550	6550	6550	6550	0
207	20240709	172800	372707660	6550	6550	6550	6550	0
208	20240709	172700	372707660	6550	6550	6550	6550	0
209	20240709	172600	372707660	6550	6550	6550	6550	0
210	20240709	172500	372707660	6550	6550	6550	6550	0
211	20240709	172400	372707660	6550	6550	6550	6550	0
212	20240709	172300	372707660	6550	6550	6550	6550	1234
213	20240709	172200	372707660	6550	6550	6550	6550	0
214	20240709	172100	372707660	6550	6550	6550	6550	0
215	20240709	172000	372707660	6550	6550	6550	6550	0
216	20240709	171900	372707660	6550	6550	6550	6550	0
217	20240709	171800	372707660	6550	6550	6550	6550	0
218	20240709	171700	372707660	6550	6550	6550	6550	0
219	20240709	171600	372707660	6550	6550	6550	6550	0
220	20240709	171500	372707660	6550	6550	6550	6550	0
221	20240709	171400	372707660	6550	6550	6550	6550	0
222	20240709	171300	372707660	6550	6550	6550	6550	0
223	20240709	171200	372707660	6550	6550	6550	6550	0
224	20240709	171100	372707660	6550	6550	6550	6550	0
225	20240709	171000	372707660	6550	6550	6550	6550	0
226	20240709	170900	372707660	6550	6550	6550	6550	0
227	20240709	170800	372707660	6550	6550	6550	6550	0
228	20240709	170700	372707660	6550	6550	6550	6550	0
229	20240709	170600	372707660	6550	6550	6550	6550	0
230	20240709	170500	372707660	6550	6550	6550	6550	0
231	20240709	170400	372707660	6550	6550	6550	6550	0
232	20240709	170300	372707660	6550	6550	6550	6550	0
233	20240709	170200	372707660	6550	6550	6550	6550	0
234	20240709	170100	372707660	6550	6550	6550	6550	0
235	20240709	170000	372707660	6550	6550	6550	6550	0
236	20240709	165900	372707660	6550	6550	6550	6550	0
237	20240709	165800	372707660	6550	6550	6550	6550	0
238	20240709	165700	372707660	6550	6550	6550	6550	0
239	20240709	165600	372707660	6550	6550	6550	6550	0
240	20240709	165500	372707660	6550	6550	6550	6550	0
241	20240709	165400	372707660	6550	6550	6550	6550	0
242	20240709	165300	372707660	6550	6550	6550	6550	1234
243	20240709	165200	372707660	6550	6550	6550	6550	0
244	20240709	165100	372707660	6550	6550	6550	6550	0
245	20240709	165000	372707660	6550	6550	6550	6550	0
246	20240709	164900	372707660	6550	6550	6550	6550	0
247	20240709	164800	372707660	6550	6550	6550	6550	0
248	20240709	164700	372707660	6550	6550	6550	6550	0
249	20240709	164600	372707660	6550	6550	6550	6550	0
250	20240709	164500	372707660	6550	6550	6550	6550	0
251	20240709	164400	372707660	6550	6550	6550	6550	0
252	20240709	164300	372707660	6550	6550	6550	6550	0
253	20240709	164200	372707660	6550	6550	6550	6550	0
254	20240709	164100	372707660	6550	6550	6550	6550	0
255	20240709	164000	372707660	6550	6550	6550	6550	0
256	20240709	163900	372707660	6550	6550	6550	6550	0
257	20240709	163800	372707660	6550	6550	6550	6550	0
258	20240709	163700	372707660	6550	6550	6550	6550	0
259	20240709	163600	372707660	6550	6550	6550	6550	0
260	20240709	163500	372707660	6550	6550	6550	6550	0
261	20240709	163400	372707660	6550	6550	6550	6550	0
262	20240709	163300	372707660	6550	6550	6550	6550	0
263	20240709	163200	372707660	6550	6550	6550	6550	0
264	20240709	163100	372707660	6550	6550	6550	6550	0
265	20240709	163000	372707660	6550	6550	6550	6550	0
266	20240709	162900	372707660	6550	6550	6550	6550	0
267	20240709	162800	372707660	6550	6550	6550	6550	0
268	20240709	162700	372707660	6550	6550	6550	6550	0
269	20240709	162600	372707660	6550	6550	6550	6550	0
270	20240709	162500	372707660	6550	6550	6550	6550	0
271	20240709	162400	372707660	6550	6550	6550	6550	0
272	20240709	162300	372707660	6550	6550	6550	6550	1234
273	20240709	162200	372707660	6550	6550	6550	6550	0
274	20240709	162100	372707660	6550	6550	6550	6550	0
275	20240709	162000	372707660	6550	6550	6550	6550	0
276	20240709	161900	372707660	6550	6550	6550	6550	0
277	20240709	161800	372707660	6550	6550	6550	6550	0
278	20240709	161700	372707660	6550	6550	6550	6550	0
279	20240709	161600	372707660	6550	6550	6550	6550	0
280	20240709	161500	372707660	6550	6550	6550	6550	0
281	20240709	161400	372707660	6550	6550	6550	6550	0
282	20240709	161300	372707660	6550	6550	6550	6550	0
283	20240709	161200	372707660	6550	6550	6550	6550	0
284	20240709	161100	372707660	6550	6550	6550	6550	0
285	20240709	161000	372707660	6550	6550	6550	6550	0
286	20240709	160900	372707660	6550	6550	6550	6550	0
287	20240709	160800	372707660	6550	6550	6550	6550	0
288	20240709	160700	372707660	6550	6550	6550	6550	0
289	20240709	160600	372707660	6550	6550	6550	6550	0
290	20240709	160500	372707660	6550	6550	6550	6550	0
291	20240709	160400	372707660	6550	6550	6550	6550	0
292	20240709	160300	372707660	6550	6550	6550	6550	0
293	20240709	160200	372707660	6550	6550	6550	6550	0
294	20240709	160100	372707660	6550	6550	6550	6550	0
295	20240709	160000	372707660	6550	6550	6550	6550	0
296	20240709	155900	372707660	6550	6550	6550	6550	0
297	20240709	155800	372707660	6550	6550	6550	6550	0
298	20240709	155700	372707660	6550	6550	6550	6550	0
299	20240709	155600	372707660	6550	6550	6550	6550	0
300	20240709	155500	372707660	6550	6550	6550	6550	0
301	20240709	155400	372707660	6550	6550	6550	6550	0
302	20240709	155300	372707660	6550	6550	6550	6550	1234
303	20240709	155200	372707660	6550	6550	6550	6550	0
304	20240709	155100	372707660	6550	6550	6550	6550	0
305	20240709	155000	372707660	6550	6550	6550	6550	0
306	20240709	154900	372707660	6550	6550	6550	6550	0
307	20240709	154800	372707660	6550	6550	6550	6550	0
308	20240709	154700	372707660	6550	6550	6550	6550	0
309	20240709	154600	372707660	6550	6550	6550	6550	0
310	20240709	154500	372707660	6550	6550	6550	6550	0
311	20240709	154400	372707660	6550	6550	6550	6550	0
312	20240709	154300	372707660	6550	6550	6550	6550	0
313	20240709	154200	372707660	6550	6550	6550	6550	0
314	20240709	154100	372707660	6550	6550	6550	6550	0
315	20240709	154000	372707660	6550	6550	6550	6550	0
316	20240709	153900	372707660	6550	6550	6550	6550	0
317	20240709	153800	372707660	6550	6550	6550	6550	0
318	20240709	153700	372707660	6550	6550	6550	6550	0
319	20240709	153600	372707660	6550	6550	6550	6550	0
320	20240709	153500	372707660	6550	6550	6550	6550	0
321	20240709	153400	372707660	6550	6550	6550	6550	0
322	20240709	153300	372707660	6550	6550	6550	6550	0
323	20240709	153200	372707660	6550	6550	6550	6550	0
324	20240709	153100	372707660	6550	6550	6550	6550	0
325	20240709	153000	372707660	6550	6550	6550	6550	1234
326	20240709	152900	364624960	6580	6580	6580	6580	0
327	20240709	152800	364624960	6580	6580	6580	6580	0
328	20240709	152700	364624960	6580	6580	6580	6580	0
329	20240709	152600	364624960	6580	6580	6580	6580	0
330	20240709	152500	364624960	6580	6580	6580	6580	0
331	20240709	152400	364624960	6580	6580	6580	6580	0
332	20240709	152300	364624960	6580	6580	6580	6580	0
333	20240709	152200	364624960	6580	6580	6580	6580	0
334	20240709	152100	364624960	6580	6580	6580	6580	0
335	20240709	152000	364624960	6580	6580	6580	6580	0
336	20240709	151900	364624960	6580	6570	6580	6550	45
337	20240709	151800	364329100	6580	6550	6580	6540	4317
338	20240709	151700	336067830	6560	6560	6560	6550	6
339	20240709	151600	336028510	6550	6550	6550	6550	0
340	20240709	151500	336028510	6550	6560	6560	6550	3651
341	20240709	151400	312111610	6560	6560	6560	6560	191
342	20240709	151300	310858650	6560	6560	6560	6560	8
343	20240709	151200	310806170	6550	6550	6550	6550	0
344	20240709	151100	310806170	6550	6550	6550	6550	11
345	20240709	151000	310734120	6550	6550	6550	6550	0
346	20240709	150900	310734120	6550	6550	6550	6550	11
347	20240709	150800	310662070	6560	6560	6560	6560	0
348	20240709	150700	310662070	6560	6560	6560	6560	1
349	20240709	150600	310655510	6550	6550	6550	6550	0
350	20240709	150500	310655510	6550	6550	6550	6550	303
351	20240709	150400	308670860	6550	6550	6560	6550	60
352	20240709	150300	308277680	6560	6560	6560	6560	0
353	20240709	150200	308277680	6560	6560	6560	6560	38
354	20240709	150100	308028400	6560	6560	6560	6560	422
355	20240709	150000	305260080	6560	6560	6560	6560	19
356	20240709	145900	305135440	6550	6550	6550	6550	0
357	20240709	145800	305135440	6550	6550	6550	6550	2
358	20240709	145700	305122340	6570	6560	6570	6550	78
359	20240709	145600	304611050	6570	6570	6570	6570	0
360	20240709	145500	304611050	6570	6570	6570	6570	0
361	20240709	145400	304611050	6570	6570	6570	6570	7
362	20240709	145300	304565060	6550	6550	6550	6550	0
363	20240709	145200	304565060	6550	6550	6550	6550	0
364	20240709	145100	304565060	6550	6550	6550	6550	0
365	20240709	145000	304565060	6550	6550	6550	6550	0
366	20240709	144900	304565060	6550	6550	6550	6550	0
367	20240709	144800	304565060	6550	6550	6550	6550	0
368	20240709	144700	304565060	6550	6550	6550	6550	0
369	20240709	144600	304565060	6550	6550	6550	6550	0
370	20240709	144500	304565060	6550	6560	6560	6550	3000
371	20240709	144400	284910640	6570	6570	6570	6570	60
372	20240709	144300	284516440	6570	6570	6570	6570	0
373	20240709	144200	284516440	6570	6570	6570	6570	0
374	20240709	144100	284516440	6570	6570	6570	6570	0
375	20240709	144000	284516440	6570	6570	6570	6570	4
376	20240709	143900	284490160	6570	6560	6570	6550	200
377	20240709	143800	283177060	6550	6550	6550	6550	0
378	20240709	143700	283177060	6550	6550	6550	6550	400
379	20240709	143600	280557060	6570	6570	6570	6570	25
380	20240709	143500	280392810	6550	6550	6550	6550	200
381	20240709	143400	279082810	6550	6550	6550	6550	0
382	20240709	143300	279082810	6550	6550	6550	6550	100
383	20240709	143200	278427810	6550	6550	6550	6550	0
384	20240709	143100	278427810	6550	6570	6570	6550	710
385	20240709	143000	273777110	6570	6570	6570	6570	0
386	20240709	142900	273777110	6570	6570	6570	6570	0
387	20240709	142800	273777110	6570	6570	6570	6570	10
388	20240709	142700	273711410	6570	6570	6570	6570	1
389	20240709	142600	273704840	6580	6580	6580	6580	0
390	20240709	142500	273704840	6580	6550	6580	6550	50
391	20240709	142400	273377040	6550	6550	6550	6550	0
392	20240709	142300	273377040	6550	6550	6550	6550	0
393	20240709	142200	273377040	6550	6560	6560	6550	371
394	20240709	142100	270946890	6550	6550	6550	6550	0
395	20240709	142000	270946890	6550	6560	6560	6550	321
396	20240709	141900	268844160	6560	6560	6560	6560	50
397	20240709	141800	268516160	6560	6580	6580	6560	1742
398	20240709	141700	257087730	6580	6580	6580	6580	0
399	20240709	141600	257087730	6580	6580	6580	6580	300
400	20240709	141500	255113730	6570	6570	6570	6570	0
401	20240709	141400	255113730	6570	6570	6570	6570	132
402	20240709	141300	254246490	6570	6570	6570	6570	0
403	20240709	141200	254246490	6570	6570	6570	6570	3
404	20240709	141100	254226780	6570	6580	6580	6560	275
405	20240709	141000	252419370	6580	6580	6580	6580	0
406	20240709	140900	252419370	6580	6580	6580	6580	17
407	20240709	140800	252307510	6570	6570	6570	6570	879
408	20240709	140700	246532480	6570	6570	6570	6570	0
409	20240709	140600	246532480	6570	6570	6570	6570	76
410	20240709	140500	246033160	6570	6570	6570	6570	9
411	20240709	140400	245974030	6570	6570	6570	6570	15
412	20240709	140300	245875480	6570	6570	6570	6570	224
413	20240709	140200	244403800	6570	6570	6570	6570	0
414	20240709	140100	244403800	6570	6570	6570	6570	0
415	20240709	140000	244403800	6570	6570	6570	6570	0
416	20240709	135900	244403800	6570	6570	6570	6570	0
417	20240709	135800	244403800	6570	6580	6580	6570	13
418	20240709	135700	244318270	6580	6580	6580	6580	0
419	20240709	135600	244318270	6580	6580	6580	6580	0
420	20240709	135500	244318270	6580	6580	6580	6580	0
421	20240709	135400	244318270	6580	6580	6580	6580	0
422	20240709	135300	244318270	6580	6580	6580	6580	0
423	20240709	135200	244318270	6580	6580	6580	6580	4
424	20240709	135100	244291950	6590	6590	6590	6590	0
425	20240709	135000	244291950	6590	6590	6590	6590	0
426	20240709	134900	244291950	6590	6590	6590	6590	1
427	20240709	134800	244285360	6570	6570	6570	6570	0
428	20240709	134700	244285360	6570	6570	6570	6570	1
429	20240709	134600	244278790	6590	6590	6590	6590	25
430	20240709	134500	244114040	6590	6590	6590	6590	1
431	20240709	134400	244107450	6600	6600	6600	6600	1
432	20240709	134300	244100850	6590	6590	6590	6590	25
433	20240709	134200	243936100	6590	6590	6590	6590	111
434	20240709	134100	243204610	6590	6590	6590	6590	0
435	20240709	134000	243204610	6590	6590	6590	6590	0
436	20240709	133900	243204610	6590	6590	6590	6590	1
437	20240709	133800	243198020	6600	6600	6600	6600	15
438	20240709	133700	243099020	6590	6590	6590	6590	360
439	20240709	133600	240726620	6590	6590	6590	6590	0
440	20240709	133500	240726620	6590	6590	6590	6590	118
441	20240709	133400	239949000	6600	6600	6600	6600	0
442	20240709	133300	239949000	6600	6600	6600	6600	120
443	20240709	133200	239157000	6600	6570	6600	6570	6000
444	20240709	133100	199645620	6570	6570	6570	6570	144
445	20240709	133000	198699540	6570	6570	6570	6570	3
446	20240709	132900	198679830	6570	6570	6570	6570	30
447	20240709	132800	198482730	6570	6570	6570	6570	39
448	20240709	132700	198226500	6560	6560	6560	6560	68
449	20240709	132600	197780420	6560	6560	6560	6560	300
450	20240709	132500	195812420	6560	6560	6560	6560	0
451	20240709	132400	195812420	6560	6560	6560	6560	0
452	20240709	132300	195812420	6560	6560	6560	6560	285
453	20240709	132200	193942820	6560	6560	6560	6560	0
454	20240709	132100	193942820	6560	6560	6560	6560	0
455	20240709	132000	193942820	6560	6550	6560	6550	882
456	20240709	131900	188165560	6550	6550	6550	6550	0
457	20240709	131800	188165560	6550	6550	6550	6550	0
458	20240709	131700	188165560	6550	6550	6550	6550	687
459	20240709	131600	183665710	6560	6560	6560	6560	4
460	20240709	131500	183639470	6560	6560	6560	6560	2
461	20240709	131400	183626350	6550	6550	6550	6550	1
462	20240709	131300	183619800	6550	6550	6550	6550	0
463	20240709	131200	183619800	6550	6550	6550	6550	0
464	20240709	131100	183619800	6550	6550	6550	6550	110
465	20240709	131000	182899300	6560	6560	6560	6560	1
466	20240709	130900	182892740	6560	6560	6560	6560	280
467	20240709	130800	181055940	6560	6560	6560	6560	7
468	20240709	130700	181010020	6560	6560	6560	6560	41
469	20240709	130600	180741060	6560	6560	6560	6560	0
470	20240709	130500	180741060	6560	6560	6560	6560	0
471	20240709	130400	180741060	6560	6560	6560	6560	0
472	20240709	130300	180741060	6560	6560	6560	6560	0
473	20240709	130200	180741060	6560	6560	6560	6560	0
474	20240709	130100	180741060	6560	6570	6570	6560	618
475	20240709	130000	176686810	6560	6560	6560	6560	1
476	20240709	125900	176680250	6560	6560	6560	6560	5
477	20240709	125800	176647450	6560	6560	6560	6560	5
478	20240709	125700	176614650	6550	6550	6550	6550	2
479	20240709	125600	176601550	6550	6550	6550	6550	0
480	20240709	125500	176601550	6550	6550	6550	6550	0
481	20240709	125400	176601550	6550	6550	6550	6550	1065
482	20240709	125300	169625800	6560	6560	6560	6560	0
483	20240709	125200	169625800	6560	6560	6560	6560	0
484	20240709	125100	169625800	6560	6560	6560	6560	13
485	20240709	125000	169540520	6560	6560	6560	6560	4
486	20240709	124900	169514280	6560	6560	6560	6560	0
487	20240709	124800	169514280	6560	6560	6560	6560	10
488	20240709	124700	169448680	6560	6560	6560	6560	6
489	20240709	124600	169409320	6570	6570	6570	6570	0
490	20240709	124500	169409320	6570	6570	6570	6570	15
491	20240709	124400	169310770	6560	6560	6560	6560	0
492	20240709	124300	169310770	6560	6560	6560	6560	0
493	20240709	124200	169310770	6560	6560	6560	6560	0
494	20240709	124100	169310770	6560	6550	6560	6540	17
495	20240709	124000	169199560	6550	6550	6550	6550	0
496	20240709	123900	169199560	6550	6550	6550	6550	0
497	20240709	123800	169199560	6550	6550	6550	6550	1
498	20240709	123700	169193010	6550	6550	6550	6550	19
499	20240709	123600	169068560	6550	6550	6550	6550	0
500	20240709	123500	169068560	6550	6550	6550	6550	0
501	20240709	123400	169068560	6550	6550	6550	6550	13
502	20240709	123300	168983410	6550	6550	6550	6550	20
503	20240709	123200	168852410	6550	6550	6550	6550	101
504	20240709	123100	168190860	6550	6550	6550	6550	0
505	20240709	123000	168190860	6550	6550	6550	6550	0
506	20240709	122900	168190860	6550	6550	6550	6550	0
507	20240709	122800	168190860	6550	6550	6550	6550	2
508	20240709	122700	168177760	6550	6550	6550	6550	0
509	20240709	122600	168177760	6550	6550	6550	6550	63
510	20240709	122500	167765110	6550	6550	6550	6550	6
511	20240709	122400	167725810	6550	6550	6550	6550	256
512	20240709	122300	166049010	6550	6550	6550	6550	0
513	20240709	122200	166049010	6550	6550	6550	6550	0
514	20240709	122100	166049010	6550	6550	6550	6550	663
515	20240709	122000	161706360	6550	6550	6550	6550	0
516	20240709	121900	161706360	6550	6550	6550	6550	5
517	20240709	121800	161673610	6550	6550	6550	6550	0
518	20240709	121700	161673610	6550	6550	6550	6550	0
519	20240709	121600	161673610	6550	6550	6550	6550	109
520	20240709	121500	160959660	6550	6550	6550	6550	0
521	20240709	121400	160959660	6550	6550	6550	6550	0
522	20240709	121300	160959660	6550	6550	6550	6550	1
523	20240709	121200	160953110	6550	6550	6550	6550	0
524	20240709	121100	160953110	6550	6550	6550	6550	0
525	20240709	121000	160953110	6550	6550	6550	6550	0
526	20240709	120900	160953110	6550	6550	6550	6550	0
527	20240709	120800	160953110	6550	6550	6550	6550	0
528	20240709	120700	160953110	6550	6550	6550	6550	0
529	20240709	120600	160953110	6550	6550	6550	6550	10
530	20240709	120500	160887610	6550	6550	6550	6550	15
531	20240709	120400	160789360	6540	6540	6540	6540	0
532	20240709	120300	160789360	6540	6540	6540	6540	0
533	20240709	120200	160789360	6540	6550	6550	6540	420
534	20240709	120100	158042360	6540	6540	6540	6540	10
535	20240709	120000	157976960	6540	6540	6540	6540	0
536	20240709	115900	157976960	6540	6540	6540	6540	0
537	20240709	115800	157976960	6540	6540	6540	6540	381
538	20240709	115700	155485220	6540	6540	6540	6540	0
539	20240709	115600	155485220	6540	6550	6550	6540	28
540	20240709	115500	155301830	6550	6560	6560	6550	6
541	20240709	115400	155262480	6550	6570	6570	6550	778
542	20240709	115300	150158620	6570	6570	6570	6570	0
543	20240709	115200	150158620	6570	6570	6570	6570	76
544	20240709	115100	149659300	6570	6570	6570	6570	0
545	20240709	115000	149659300	6570	6570	6570	6570	0
546	20240709	114900	149659300	6570	6570	6570	6570	2
547	20240709	114800	149646160	6570	6570	6570	6570	1
548	20240709	114700	149639590	6570	6570	6570	6570	0
549	20240709	114600	149639590	6570	6560	6570	6560	6
550	20240709	114500	149600180	6570	6560	6570	6560	224
551	20240709	114400	148130650	6570	6570	6570	6570	15
552	20240709	114300	148032100	6560	6560	6560	6560	156
553	20240709	114200	147008740	6560	6560	6560	6560	2
554	20240709	114100	146995620	6550	6550	6550	6550	123
555	20240709	114000	146189970	6550	6550	6550	6550	51
556	20240709	113900	145855920	6540	6540	6540	6540	0
557	20240709	113800	145855920	6540	6540	6540	6540	15
558	20240709	113700	145757820	6540	6540	6540	6540	0
559	20240709	113600	145757820	6540	6540	6540	6540	0
560	20240709	113500	145757820	6540	6540	6540	6540	0
561	20240709	113400	145757820	6540	6540	6540	6540	0
562	20240709	113300	145757820	6540	6540	6540	6540	0
563	20240709	113200	145757820	6540	6550	6550	6540	38
564	20240709	113100	145509000	6550	6550	6550	6550	0
565	20240709	113000	145509000	6550	6550	6550	6550	10
566	20240709	112900	145443500	6540	6540	6540	6540	6
567	20240709	112800	145404260	6550	6550	6550	6550	0
568	20240709	112700	145404260	6550	6550	6550	6550	0
569	20240709	112600	145404260	6550	6550	6550	6550	0
570	20240709	112500	145404260	6550	6550	6550	6550	1
571	20240709	112400	145397710	6550	6550	6550	6550	25
572	20240709	112300	145233960	6560	6560	6560	6560	0
573	20240709	112200	145233960	6560	6560	6560	6560	0
574	20240709	112100	145233960	6560	6560	6560	6560	4
575	20240709	112000	145207720	6560	6560	6560	6560	0
576	20240709	111900	145207720	6560	6540	6560	6540	549
577	20240709	111800	141617240	6560	6560	6560	6560	0
578	20240709	111700	141617240	6560	6560	6560	6560	0
579	20240709	111600	141617240	6560	6560	6560	6560	1
580	20240709	111500	141610680	6560	6560	6560	6560	0
581	20240709	111400	141610680	6560	6560	6560	6560	133
582	20240709	111300	140738200	6560	6560	6560	6560	1
583	20240709	111200	140731640	6540	6550	6550	6540	228
584	20240709	111100	139239410	6550	6550	6550	6550	87
585	20240709	111000	138669560	6550	6550	6550	6550	0
586	20240709	110900	138669560	6550	6550	6550	6550	0
587	20240709	110800	138669560	6550	6550	6550	6550	0
588	20240709	110700	138669560	6550	6550	6550	6550	1
589	20240709	110600	138663010	6550	6550	6550	6550	0
590	20240709	110500	138663010	6550	6550	6550	6550	11
591	20240709	110400	138590960	6560	6560	6560	6560	0
592	20240709	110300	138590960	6560	6560	6560	6560	1
593	20240709	110200	138584400	6560	6560	6560	6560	0
594	20240709	110100	138584400	6560	6560	6560	6560	0
595	20240709	110000	138584400	6560	6560	6560	6560	30
596	20240709	105900	138387600	6550	6570	6570	6550	5015
597	20240709	105800	105538050	6570	6570	6570	6570	153
598	20240709	105700	104532840	6550	6550	6550	6550	156
599	20240709	105600	103511040	6550	6550	6550	6550	150
600	20240709	105500	102528540	6550	6550	6550	6550	5
601	20240709	105400	102495790	6550	6550	6550	6550	0
602	20240709	105300	102495790	6550	6550	6550	6550	30
603	20240709	105200	102299290	6550	6550	6550	6550	0
604	20240709	105100	102299290	6550	6550	6550	6550	1
605	20240709	105000	102292740	6550	6550	6550	6550	0
606	20240709	104900	102292740	6550	6550	6550	6550	30
607	20240709	104800	102096240	6560	6560	6560	6560	0
608	20240709	104700	102096240	6560	6560	6560	6560	0
609	20240709	104600	102096240	6560	6560	6560	6560	0
610	20240709	104500	102096240	6560	6560	6560	6560	0
611	20240709	104400	102096240	6560	6560	6560	6560	0
612	20240709	104300	102096240	6560	6560	6560	6560	20
613	20240709	104200	101965040	6560	6560	6560	6560	0
614	20240709	104100	101965040	6560	6560	6560	6560	10
615	20240709	104000	101899440	6560	6560	6560	6560	0
616	20240709	103900	101899440	6560	6560	6560	6560	50
617	20240709	103800	101571440	6560	6560	6560	6560	0
618	20240709	103700	101571440	6560	6560	6560	6560	0
619	20240709	103600	101571440	6560	6560	6560	6560	207
620	20240709	103500	100213520	6570	6560	6570	6560	65
621	20240709	103400	99786870	6560	6560	6560	6560	200
622	20240709	103300	98474870	6560	6570	6570	6560	406
623	20240709	103200	95811490	6580	6580	6580	6580	0
624	20240709	103100	95811490	6580	6580	6580	6580	21
625	20240709	103000	95673310	6580	6570	6580	6570	19
626	20240709	102900	95548470	6570	6570	6570	6570	0
627	20240709	102800	95548470	6570	6570	6570	6570	0
628	20240709	102700	95548470	6570	6570	6570	6570	40
629	20240709	102600	95285670	6570	6570	6570	6570	0
630	20240709	102500	95285670	6570	6570	6570	6570	13
631	20240709	102400	95200260	6570	6560	6570	6560	6
632	20240709	102300	95160890	6560	6560	6560	6560	0
633	20240709	102200	95160890	6560	6560	6560	6560	12
634	20240709	102100	95082170	6550	6550	6550	6550	0
635	20240709	102000	95082170	6550	6550	6550	6550	0
636	20240709	101900	95082170	6550	6550	6550	6550	2
637	20240709	101800	95069070	6550	6550	6550	6550	0
638	20240709	101700	95069070	6550	6550	6550	6550	0
639	20240709	101600	95069070	6550	6550	6550	6550	0
640	20240709	101500	95069070	6550	6550	6550	6550	1
641	20240709	101400	95062520	6560	6560	6560	6560	0
642	20240709	101300	95062520	6560	6560	6560	6560	0
643	20240709	101200	95062520	6560	6560	6560	6560	10
644	20240709	101100	94996920	6550	6550	6550	6550	0
645	20240709	101000	94996920	6550	6560	6560	6550	292
646	20240709	100900	93081480	6560	6560	6560	6560	1334
647	20240709	100800	84330440	6570	6570	6570	6570	1
648	20240709	100700	84323870	6570	6570	6570	6570	3
649	20240709	100600	84304160	6570	6570	6570	6570	94
650	20240709	100500	83686580	6570	6570	6570	6570	0
651	20240709	100400	83686580	6570	6570	6570	6570	902
652	20240709	100300	77760440	6580	6580	6580	6570	86
653	20240709	100200	77195390	6580	6580	6580	6580	1
654	20240709	100100	77188810	6580	6580	6580	6580	0
655	20240709	100000	77188810	6580	6580	6580	6580	4
656	20240709	095900	77162490	6580	6570	6580	6570	356
657	20240709	095800	74823270	6570	6570	6570	6570	50
658	20240709	095700	74494770	6580	6580	6580	6580	5
659	20240709	095600	74461870	6580	6580	6580	6580	17
660	20240709	095500	74350010	6580	6580	6580	6580	5
661	20240709	095400	74317110	6580	6580	6580	6570	84
662	20240709	095300	73764890	6580	6580	6580	6580	0
663	20240709	095200	73764890	6580	6580	6580	6580	0
664	20240709	095100	73764890	6580	6580	6580	6580	202
665	20240709	095000	72435730	6590	6590	6590	6590	11
666	20240709	094900	72363240	6590	6590	6590	6590	151
667	20240709	094800	71368150	6590	6590	6590	6590	46
668	20240709	094700	71065010	6590	6590	6590	6590	0
669	20240709	094600	71065010	6590	6590	6590	6590	503
670	20240709	094500	67750240	6590	6580	6590	6580	661
671	20240709	094400	63396340	6590	6590	6590	6590	0
672	20240709	094300	63396340	6590	6590	6590	6590	22
673	20240709	094200	63251360	6570	6570	6570	6570	0
674	20240709	094100	63251360	6570	6570	6570	6570	10
675	20240709	094000	63185660	6590	6590	6590	6590	10
676	20240709	093900	63119760	6590	6590	6590	6590	0
677	20240709	093800	63119760	6590	6580	6590	6580	10
678	20240709	093700	63053870	6560	6560	6560	6560	53
679	20240709	093600	62706190	6590	6560	6590	6560	745
680	20240709	093500	57818690	6560	6570	6570	6560	980
681	20240709	093400	51385140	6580	6580	6580	6580	15
682	20240709	093300	51286440	6580	6590	6590	6580	868
683	20240709	093200	45567350	6590	6590	6590	6590	285
684	20240709	093100	43689200	6590	6590	6590	6590	2
685	20240709	093000	43676020	6590	6590	6590	6590	0
686	20240709	092900	43676020	6590	6590	6590	6590	100
687	20240709	092800	43017020	6590	6590	6590	6590	10
688	20240709	092700	42951120	6590	6580	6590	6570	230
689	20240709	092600	41439280	6590	6590	6590	6590	0
690	20240709	092500	41439280	6590	6600	6600	6590	1018
691	20240709	092400	34721550	6600	6590	6600	6590	370
692	20240709	092300	32279960	6590	6580	6590	6580	20
693	20240709	092200	32148330	6570	6580	6580	6570	336
694	20240709	092100	29940800	6580	6590	6600	6580	27
695	20240709	092000	29762650	6570	6590	6590	6570	129
696	20240709	091900	28914070	6600	6600	6600	6600	10
697	20240709	091800	28848070	6600	6600	6600	6600	0
698	20240709	091700	28848070	6600	6590	6600	6590	150
699	20240709	091600	27858250	6560	6590	6590	6560	130
700	20240709	091500	27003050	6590	6590	6590	6590	100
701	20240709	091400	26344050	6590	6590	6590	6590	1006
702	20240709	091300	19714510	6590	6560	6590	6560	144
703	20240709	091200	18766800	6560	6560	6560	6560	0
704	20240709	091100	18766800	6560	6570	6570	6560	846
705	20240709	091000	13216780	6570	6570	6570	6570	5
706	20240709	090900	13183930	6580	6580	6580	6580	11
707	20240709	090800	13111550	6580	6580	6580	6580	11
708	20240709	090700	13039170	6570	6580	6590	6570	451
709	20240709	090600	10068700	6580	6580	6580	6580	0
710	20240709	090500	10068700	6580	6560	6580	6560	517
711	20240709	090400	6671250	6560	6570	6570	6560	22
712	20240709	090300	6526910	6560	6560	6560	6560	0
713	20240709	090200	6526910	6560	6560	6560	6550	643
714	20240709	090100	2309120	6560	6560	6560	6560	113
715	20240709	090000	1567840	6560	6560	6560	6560	239